KissMeData/114810/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201400	554432990	9680	9680	9680	9680	2863
3	20240119	201300	554432990	9680	9680	9680	9680	0
4	20240119	201200	554432990	9680	9680	9680	9680	0
5	20240119	201100	554432990	9680	9680	9680	9680	0
6	20240119	201000	554432990	9680	9680	9680	9680	0
7	20240119	200900	554432990	9680	9680	9680	9680	0
8	20240119	200800	554432990	9680	9680	9680	9680	0
9	20240119	200700	554432990	9680	9680	9680	9680	0
10	20240119	200600	554432990	9680	9680	9680	9680	0
11	20240119	200500	554432990	9680	9680	9680	9680	0
12	20240119	200400	554432990	9680	9680	9680	9680	0
13	20240119	200300	554432990	9680	9680	9680	9680	0
14	20240119	200200	554432990	9680	9680	9680	9680	0
15	20240119	200100	554432990	9680	9680	9680	9680	0
16	20240119	200000	554432990	9680	9680	9680	9680	0
17	20240119	195900	554432990	9680	9680	9680	9680	0
18	20240119	195800	554432990	9680	9680	9680	9680	0
19	20240119	195700	554432990	9680	9680	9680	9680	0
20	20240119	195600	554432990	9680	9680	9680	9680	0
21	20240119	195500	554432990	9680	9680	9680	9680	0
22	20240119	195400	554432990	9680	9680	9680	9680	0
23	20240119	195300	554432990	9680	9680	9680	9680	0
24	20240119	195200	554432990	9680	9680	9680	9680	0
25	20240119	195100	554432990	9680	9680	9680	9680	0
26	20240119	195000	554432990	9680	9680	9680	9680	0
27	20240119	194900	554432990	9680	9680	9680	9680	0
28	20240119	194800	554432990	9680	9680	9680	9680	0
29	20240119	194700	554432990	9680	9680	9680	9680	0
30	20240119	194600	554432990	9680	9680	9680	9680	0
31	20240119	194500	554432990	9680	9680	9680	9680	0
32	20240119	194400	554432990	9680	9680	9680	9680	2863
33	20240119	194300	554432990	9680	9680	9680	9680	0
34	20240119	194200	554432990	9680	9680	9680	9680	0
35	20240119	194100	554432990	9680	9680	9680	9680	0
36	20240119	194000	554432990	9680	9680	9680	9680	0
37	20240119	193900	554432990	9680	9680	9680	9680	0
38	20240119	193800	554432990	9680	9680	9680	9680	0
39	20240119	193700	554432990	9680	9680	9680	9680	0
40	20240119	193600	554432990	9680	9680	9680	9680	0
41	20240119	193500	554432990	9680	9680	9680	9680	0
42	20240119	193400	554432990	9680	9680	9680	9680	0
43	20240119	193300	554432990	9680	9680	9680	9680	0
44	20240119	193200	554432990	9680	9680	9680	9680	0
45	20240119	193100	554432990	9680	9680	9680	9680	0
46	20240119	193000	554432990	9680	9680	9680	9680	0
47	20240119	192900	554432990	9680	9680	9680	9680	0
48	20240119	192800	554432990	9680	9680	9680	9680	0
49	20240119	192700	554432990	9680	9680	9680	9680	0
50	20240119	192600	554432990	9680	9680	9680	9680	0
51	20240119	192500	554432990	9680	9680	9680	9680	0
52	20240119	192400	554432990	9680	9680	9680	9680	0
53	20240119	192300	554432990	9680	9680	9680	9680	0
54	20240119	192200	554432990	9680	9680	9680	9680	0
55	20240119	192100	554432990	9680	9680	9680	9680	0
56	20240119	192000	554432990	9680	9680	9680	9680	0
57	20240119	191900	554432990	9680	9680	9680	9680	0
58	20240119	191800	554432990	9680	9680	9680	9680	0
59	20240119	191700	554432990	9680	9680	9680	9680	0
60	20240119	191600	554432990	9680	9680	9680	9680	0
61	20240119	191500	554432990	9680	9680	9680	9680	0
62	20240119	191400	554432990	9680	9680	9680	9680	2863
63	20240119	191300	554432990	9680	9680	9680	9680	0
64	20240119	191200	554432990	9680	9680	9680	9680	0
65	20240119	191100	554432990	9680	9680	9680	9680	0
66	20240119	191000	554432990	9680	9680	9680	9680	0
67	20240119	190900	554432990	9680	9680	9680	9680	0
68	20240119	190800	554432990	9680	9680	9680	9680	0
69	20240119	190700	554432990	9680	9680	9680	9680	0
70	20240119	190600	554432990	9680	9680	9680	9680	0
71	20240119	190500	554432990	9680	9680	9680	9680	0
72	20240119	190400	554432990	9680	9680	9680	9680	0
73	20240119	190300	554432990	9680	9680	9680	9680	0
74	20240119	190200	554432990	9680	9680	9680	9680	0
75	20240119	190100	554432990	9680	9680	9680	9680	0
76	20240119	190000	554432990	9680	9680	9680	9680	0
77	20240119	185900	554432990	9680	9680	9680	9680	0
78	20240119	185800	554432990	9680	9680	9680	9680	0
79	20240119	185700	554432990	9680	9680	9680	9680	0
80	20240119	185600	554432990	9680	9680	9680	9680	0
81	20240119	185500	554432990	9680	9680	9680	9680	0
82	20240119	185400	554432990	9680	9680	9680	9680	0
83	20240119	185300	554432990	9680	9680	9680	9680	0
84	20240119	185200	554432990	9680	9680	9680	9680	0
85	20240119	185100	554432990	9680	9680	9680	9680	0
86	20240119	185000	554432990	9680	9680	9680	9680	0
87	20240119	184900	554432990	9680	9680	9680	9680	0
88	20240119	184800	554432990	9680	9680	9680	9680	0
89	20240119	184700	554432990	9680	9680	9680	9680	0
90	20240119	184600	554432990	9680	9680	9680	9680	0
91	20240119	184500	554432990	9680	9680	9680	9680	0
92	20240119	184400	554432990	9680	9680	9680	9680	2863
93	20240119	184300	554432990	9680	9680	9680	9680	0
94	20240119	184200	554432990	9680	9680	9680	9680	0
95	20240119	184100	554432990	9680	9680	9680	9680	0
96	20240119	184000	554432990	9680	9680	9680	9680	0
97	20240119	183900	554432990	9680	9680	9680	9680	0
98	20240119	183800	554432990	9680	9680	9680	9680	0
99	20240119	183700	554432990	9680	9680	9680	9680	0
100	20240119	183600	554432990	9680	9680	9680	9680	0
101	20240119	183500	554432990	9680	9680	9680	9680	0
102	20240119	183400	554432990	9680	9680	9680	9680	0
103	20240119	183300	554432990	9680	9680	9680	9680	0
104	20240119	183200	554432990	9680	9680	9680	9680	0
105	20240119	183100	554432990	9680	9680	9680	9680	0
106	20240119	183000	554432990	9680	9680	9680	9680	0
107	20240119	182900	554432990	9680	9680	9680	9680	0
108	20240119	182800	554432990	9680	9680	9680	9680	0
109	20240119	182700	554432990	9680	9680	9680	9680	0
110	20240119	182600	554432990	9680	9680	9680	9680	0
111	20240119	182500	554432990	9680	9680	9680	9680	0
112	20240119	182400	554432990	9680	9680	9680	9680	0
113	20240119	182300	554432990	9680	9680	9680	9680	0
114	20240119	182200	554432990	9680	9680	9680	9680	0
115	20240119	182100	554432990	9680	9680	9680	9680	0
116	20240119	182000	554432990	9680	9680	9680	9680	0
117	20240119	181900	554432990	9680	9680	9680	9680	0
118	20240119	181800	554432990	9680	9680	9680	9680	0
119	20240119	181700	554432990	9680	9680	9680	9680	0
120	20240119	181600	554432990	9680	9680	9680	9680	0
121	20240119	181500	554432990	9680	9680	9680	9680	0
122	20240119	181400	554432990	9680	9680	9680	9680	2863
123	20240119	181300	554432990	9680	9680	9680	9680	0
124	20240119	181200	554432990	9680	9680	9680	9680	0
125	20240119	181100	554432990	9680	9680	9680	9680	0
126	20240119	181000	554432990	9680	9680	9680	9680	0
127	20240119	180900	554432990	9680	9680	9680	9680	0
128	20240119	180800	554432990	9680	9680	9680	9680	0
129	20240119	180700	554432990	9680	9680	9680	9680	0
130	20240119	180600	554432990	9680	9680	9680	9680	0
131	20240119	180500	554432990	9680	9680	9680	9680	0
132	20240119	180400	554432990	9680	9680	9680	9680	0
133	20240119	180300	554432990	9680	9680	9680	9680	0
134	20240119	180200	554432990	9680	9680	9680	9680	0
135	20240119	180100	554432990	9680	9680	9680	9680	0
136	20240119	180000	554432990	9680	9680	9680	9680	0
137	20240119	175900	554432990	9680	9680	9680	9680	0
138	20240119	175800	554432990	9680	9680	9680	9680	0
139	20240119	175700	554432990	9680	9680	9680	9680	0
140	20240119	175600	554432990	9680	9680	9680	9680	0
141	20240119	175500	554432990	9680	9680	9680	9680	0
142	20240119	175400	554432990	9680	9680	9680	9680	0
143	20240119	175300	554432990	9680	9680	9680	9680	0
144	20240119	175200	554432990	9680	9680	9680	9680	0
145	20240119	175100	554432990	9680	9680	9680	9680	0
146	20240119	175000	554432990	9680	9680	9680	9680	0
147	20240119	174900	554432990	9680	9680	9680	9680	0
148	20240119	174800	554432990	9680	9680	9680	9680	0
149	20240119	174700	554432990	9680	9680	9680	9680	0
150	20240119	174600	554432990	9680	9680	9680	9680	0
151	20240119	174500	554432990	9680	9680	9680	9680	0
152	20240119	174400	554432990	9680	9680	9680	9680	2863
153	20240119	174300	554432990	9680	9680	9680	9680	0
154	20240119	174200	554432990	9680	9680	9680	9680	0
155	20240119	174100	554432990	9680	9680	9680	9680	0
156	20240119	174000	554432990	9680	9680	9680	9680	0
157	20240119	173900	554432990	9680	9680	9680	9680	0
158	20240119	173800	554432990	9680	9680	9680	9680	0
159	20240119	173700	554432990	9680	9680	9680	9680	0
160	20240119	173600	554432990	9680	9680	9680	9680	0
161	20240119	173500	554432990	9680	9680	9680	9680	0
162	20240119	173400	554432990	9680	9680	9680	9680	0
163	20240119	173300	554432990	9680	9680	9680	9680	0
164	20240119	173200	554432990	9680	9680	9680	9680	0
165	20240119	173100	554432990	9680	9680	9680	9680	0
166	20240119	173000	554432990	9680	9680	9680	9680	0
167	20240119	172900	554432990	9680	9680	9680	9680	0
168	20240119	172800	554432990	9680	9680	9680	9680	0
169	20240119	172700	554432990	9680	9680	9680	9680	0
170	20240119	172600	554432990	9680	9680	9680	9680	0
171	20240119	172500	554432990	9680	9680	9680	9680	0
172	20240119	172400	554432990	9680	9680	9680	9680	0
173	20240119	172300	554432990	9680	9680	9680	9680	0
174	20240119	172200	554432990	9680	9680	9680	9680	0
175	20240119	172100	554432990	9680	9680	9680	9680	0
176	20240119	172000	554432990	9680	9680	9680	9680	0
177	20240119	171900	554432990	9680	9680	9680	9680	0
178	20240119	171800	554432990	9680	9680	9680	9680	0
179	20240119	171700	554432990	9680	9680	9680	9680	0
180	20240119	171600	554432990	9680	9680	9680	9680	0
181	20240119	171500	554432990	9680	9680	9680	9680	0
182	20240119	171400	554432990	9680	9680	9680	9680	2863
183	20240119	171300	554432990	9680	9680	9680	9680	0
184	20240119	171200	554432990	9680	9680	9680	9680	0
185	20240119	171100	554432990	9680	9680	9680	9680	0
186	20240119	171000	554432990	9680	9680	9680	9680	0
187	20240119	170900	554432990	9680	9680	9680	9680	0
188	20240119	170800	554432990	9680	9680	9680	9680	0
189	20240119	170700	554432990	9680	9680	9680	9680	0
190	20240119	170600	554432990	9680	9680	9680	9680	0
191	20240119	170500	554432990	9680	9680	9680	9680	0
192	20240119	170400	554432990	9680	9680	9680	9680	0
193	20240119	170300	554432990	9680	9680	9680	9680	0
194	20240119	170200	554432990	9680	9680	9680	9680	0
195	20240119	170100	554432990	9680	9680	9680	9680	0
196	20240119	170000	554432990	9680	9680	9680	9680	0
197	20240119	165900	554432990	9680	9680	9680	9680	0
198	20240119	165800	554432990	9680	9680	9680	9680	0
199	20240119	165700	554432990	9680	9680	9680	9680	0
200	20240119	165600	554432990	9680	9680	9680	9680	0
201	20240119	165500	554432990	9680	9680	9680	9680	0
202	20240119	165400	554432990	9680	9680	9680	9680	0
203	20240119	165300	554432990	9680	9680	9680	9680	0
204	20240119	165200	554432990	9680	9680	9680	9680	0
205	20240119	165100	554432990	9680	9680	9680	9680	0
206	20240119	165000	554432990	9680	9680	9680	9680	0
207	20240119	164900	554432990	9680	9680	9680	9680	0
208	20240119	164800	554432990	9680	9680	9680	9680	0
209	20240119	164700	554432990	9680	9680	9680	9680	0
210	20240119	164600	554432990	9680	9680	9680	9680	0
211	20240119	164500	554432990	9680	9680	9680	9680	0
212	20240119	164400	554432990	9680	9680	9680	9680	2863
213	20240119	164300	554432990	9680	9680	9680	9680	0
214	20240119	164200	554432990	9680	9680	9680	9680	0
215	20240119	164100	554432990	9680	9680	9680	9680	0
216	20240119	164000	554432990	9680	9680	9680	9680	0
217	20240119	163900	554432990	9680	9680	9680	9680	0
218	20240119	163800	554432990	9680	9680	9680	9680	0
219	20240119	163700	554432990	9680	9680	9680	9680	0
220	20240119	163600	554432990	9680	9680	9680	9680	0
221	20240119	163500	554432990	9680	9680	9680	9680	0
222	20240119	163400	554432990	9680	9680	9680	9680	0
223	20240119	163300	554432990	9680	9680	9680	9680	0
224	20240119	163200	554432990	9680	9680	9680	9680	0
225	20240119	163100	554432990	9680	9680	9680	9680	0
226	20240119	163000	554432990	9680	9680	9680	9680	0
227	20240119	162900	554432990	9680	9680	9680	9680	0
228	20240119	162800	554432990	9680	9680	9680	9680	0
229	20240119	162700	554432990	9680	9680	9680	9680	0
230	20240119	162600	554432990	9680	9680	9680	9680	0
231	20240119	162500	554432990	9680	9680	9680	9680	0
232	20240119	162400	554432990	9680	9680	9680	9680	0
233	20240119	162300	554432990	9680	9680	9680	9680	0
234	20240119	162200	554432990	9680	9680	9680	9680	0
235	20240119	162100	554432990	9680	9680	9680	9680	0
236	20240119	162000	554432990	9680	9680	9680	9680	0
237	20240119	161900	554432990	9680	9680	9680	9680	0
238	20240119	161800	554432990	9680	9680	9680	9680	0
239	20240119	161700	554432990	9680	9680	9680	9680	0
240	20240119	161600	554432990	9680	9680	9680	9680	0
241	20240119	161500	554432990	9680	9680	9680	9680	0
242	20240119	161400	554432990	9680	9680	9680	9680	2863
243	20240119	161300	554432990	9680	9680	9680	9680	0
244	20240119	161200	554432990	9680	9680	9680	9680	0
245	20240119	161100	554432990	9680	9680	9680	9680	0
246	20240119	161000	554432990	9680	9680	9680	9680	0
247	20240119	160900	554432990	9680	9680	9680	9680	0
248	20240119	160800	554432990	9680	9680	9680	9680	0
249	20240119	160700	554432990	9680	9680	9680	9680	0
250	20240119	160600	554432990	9680	9680	9680	9680	0
251	20240119	160500	554432990	9680	9680	9680	9680	0
252	20240119	160400	554432990	9680	9680	9680	9680	0
253	20240119	160300	554432990	9680	9680	9680	9680	0
254	20240119	160200	554432990	9680	9680	9680	9680	0
255	20240119	160100	554432990	9680	9680	9680	9680	0
256	20240119	160000	554432990	9680	9680	9680	9680	0
257	20240119	155900	554432990	9680	9680	9680	9680	0
258	20240119	155800	554432990	9680	9680	9680	9680	0
259	20240119	155700	554432990	9680	9680	9680	9680	0
260	20240119	155600	554432990	9680	9680	9680	9680	0
261	20240119	155500	554432990	9680	9680	9680	9680	0
262	20240119	155400	554432990	9680	9680	9680	9680	0
263	20240119	155300	554432990	9680	9680	9680	9680	0
264	20240119	155200	554432990	9680	9680	9680	9680	0
265	20240119	155100	554432990	9680	9680	9680	9680	0
266	20240119	155000	554432990	9680	9680	9680	9680	0
267	20240119	154900	554432990	9680	9680	9680	9680	0
268	20240119	154800	554432990	9680	9680	9680	9680	0
269	20240119	154700	554432990	9680	9680	9680	9680	0
270	20240119	154600	554432990	9680	9680	9680	9680	0
271	20240119	154500	554432990	9680	9680	9680	9680	0
272	20240119	154400	554432990	9680	9680	9680	9680	2863
273	20240119	154300	554432990	9680	9680	9680	9680	0
274	20240119	154200	554432990	9680	9680	9680	9680	0
275	20240119	154100	554432990	9680	9680	9680	9680	0
276	20240119	154000	554432990	9680	9680	9680	9680	0
277	20240119	153900	554432990	9680	9680	9680	9680	0
278	20240119	153800	554432990	9680	9680	9680	9680	0
279	20240119	153700	554432990	9680	9680	9680	9680	0
280	20240119	153600	554432990	9680	9680	9680	9680	0
281	20240119	153500	554432990	9680	9680	9680	9680	0
282	20240119	153400	554432990	9680	9680	9680	9680	0
283	20240119	153300	554432990	9680	9680	9680	9680	0
284	20240119	153200	554432990	9680	9680	9680	9680	0
285	20240119	153100	554432990	9680	9680	9680	9680	0
286	20240119	153000	554432990	9680	9680	9680	9680	2863
287	20240119	152900	526719150	9630	9630	9630	9630	0
288	20240119	152800	526719150	9630	9630	9630	9630	0
289	20240119	152700	526719150	9630	9630	9630	9630	0
290	20240119	152600	526719150	9630	9630	9630	9630	0
291	20240119	152500	526719150	9630	9630	9630	9630	0
292	20240119	152400	526719150	9630	9630	9630	9630	0
293	20240119	152300	526719150	9630	9630	9630	9630	0
294	20240119	152200	526719150	9630	9630	9630	9630	0
295	20240119	152100	526719150	9630	9630	9630	9630	0
296	20240119	152000	526719150	9630	9630	9630	9630	0
297	20240119	151900	526719150	9630	9630	9630	9630	75
298	20240119	151800	525996900	9630	9630	9630	9630	0
299	20240119	151700	525996900	9630	9630	9630	9630	0
300	20240119	151600	525996900	9630	9630	9630	9630	0
301	20240119	151500	525996900	9630	9630	9630	9630	103
302	20240119	151400	525005010	9630	9630	9630	9630	1
303	20240119	151300	524995380	9610	9610	9610	9610	0
304	20240119	151200	524995380	9610	9620	9620	9610	452
305	20240119	151100	520650660	9620	9620	9620	9620	767
306	20240119	151000	513272120	9630	9630	9630	9620	293
307	20240119	150900	510450650	9630	9630	9630	9630	0
308	20240119	150800	510450650	9630	9630	9630	9630	0
309	20240119	150700	510450650	9630	9630	9630	9630	0
310	20240119	150600	510450650	9630	9630	9630	9630	0
311	20240119	150500	510450650	9630	9640	9640	9630	222
312	20240119	150400	508310790	9640	9640	9640	9640	100
313	20240119	150300	507346790	9630	9630	9630	9630	0
314	20240119	150200	507346790	9630	9630	9630	9630	0
315	20240119	150100	507346790	9630	9630	9630	9630	9
316	20240119	150000	507260120	9630	9630	9630	9630	0
317	20240119	145900	507260120	9630	9630	9630	9630	0
318	20240119	145800	507260120	9630	9630	9630	9630	3
319	20240119	145700	507231230	9640	9640	9640	9640	0
320	20240119	145600	507231230	9640	9640	9640	9640	0
321	20240119	145500	507231230	9640	9640	9640	9640	1
322	20240119	145400	507221590	9630	9630	9630	9630	0
323	20240119	145300	507221590	9630	9630	9630	9630	0
324	20240119	145200	507221590	9630	9630	9630	9630	16
325	20240119	145100	507067510	9630	9630	9630	9630	2
326	20240119	145000	507048250	9630	9630	9630	9630	118
327	20240119	144900	505911910	9630	9630	9630	9630	0
328	20240119	144800	505911910	9630	9620	9630	9620	22
329	20240119	144700	505700260	9630	9630	9630	9630	0
330	20240119	144600	505700260	9630	9630	9630	9630	0
331	20240119	144500	505700260	9630	9630	9630	9630	0
332	20240119	144400	505700260	9630	9630	9630	9630	0
333	20240119	144300	505700260	9630	9610	9630	9610	101
334	20240119	144200	504727670	9610	9610	9610	9610	0
335	20240119	144100	504727670	9610	9610	9610	9610	0
336	20240119	144000	504727670	9610	9610	9610	9610	0
337	20240119	143900	504727670	9610	9610	9610	9610	18
338	20240119	143800	504554690	9610	9610	9610	9610	0
339	20240119	143700	504554690	9610	9610	9610	9610	0
340	20240119	143600	504554690	9610	9610	9610	9610	0
341	20240119	143500	504554690	9610	9610	9610	9610	8
342	20240119	143400	504477810	9610	9610	9610	9610	0
343	20240119	143300	504477810	9610	9610	9610	9610	0
344	20240119	143200	504477810	9610	9610	9610	9610	0
345	20240119	143100	504477810	9610	9610	9610	9610	10
346	20240119	143000	504381710	9610	9610	9610	9610	90
347	20240119	142900	503516810	9610	9610	9610	9610	0
348	20240119	142800	503516810	9610	9610	9610	9610	1976
349	20240119	142700	484527450	9600	9600	9600	9600	0
350	20240119	142600	484527450	9600	9600	9600	9600	50
351	20240119	142500	484047450	9610	9610	9610	9610	0
352	20240119	142400	484047450	9610	9610	9610	9610	0
353	20240119	142300	484047450	9610	9610	9610	9610	0
354	20240119	142200	484047450	9610	9610	9610	9610	10
355	20240119	142100	483951350	9610	9610	9610	9610	0
356	20240119	142000	483951350	9610	9610	9610	9610	0
357	20240119	141900	483951350	9610	9610	9610	9610	0
358	20240119	141800	483951350	9610	9610	9610	9610	10
359	20240119	141700	483855250	9590	9590	9590	9590	0
360	20240119	141600	483855250	9590	9590	9590	9590	0
361	20240119	141500	483855250	9590	9590	9590	9590	500
362	20240119	141400	479060250	9590	9590	9590	9590	0
363	20240119	141300	479060250	9590	9590	9590	9590	0
364	20240119	141200	479060250	9590	9590	9590	9590	0
365	20240119	141100	479060250	9590	9590	9590	9590	3
366	20240119	141000	479031480	9590	9590	9590	9590	0
367	20240119	140900	479031480	9590	9590	9590	9590	16
368	20240119	140800	478878040	9600	9590	9600	9590	17
369	20240119	140700	478715000	9600	9590	9600	9590	7
370	20240119	140600	478647860	9590	9610	9610	9590	349
371	20240119	140500	475296520	9600	9600	9600	9600	5
372	20240119	140400	475248520	9600	9600	9600	9600	32
373	20240119	140300	474941320	9600	9600	9600	9600	16
374	20240119	140200	474787720	9600	9600	9600	9600	16
375	20240119	140100	474634120	9600	9610	9610	9600	900
376	20240119	140000	465993120	9610	9610	9610	9610	410
377	20240119	135900	462053020	9620	9620	9620	9620	2
378	20240119	135800	462033780	9620	9620	9620	9620	16
379	20240119	135700	461879860	9620	9620	9620	9620	0
380	20240119	135600	461879860	9620	9620	9620	9620	164
381	20240119	135500	460302180	9620	9620	9620	9620	0
382	20240119	135400	460302180	9620	9630	9630	9620	198
383	20240119	135300	458396830	9630	9630	9630	9630	10
384	20240119	135200	458300530	9640	9640	9640	9640	0
385	20240119	135100	458300530	9640	9640	9640	9640	300
386	20240119	135000	455408530	9630	9630	9630	9630	35
387	20240119	134900	455071480	9630	9630	9630	9630	0
388	20240119	134800	455071480	9630	9630	9640	9630	323
389	20240119	134700	451960980	9630	9640	9640	9630	301
390	20240119	134600	449062340	9620	9620	9620	9620	0
391	20240119	134500	449062340	9620	9620	9620	9620	0
392	20240119	134400	449062340	9620	9620	9620	9620	0
393	20240119	134300	449062340	9620	9620	9620	9620	0
394	20240119	134200	449062340	9620	9620	9620	9620	0
395	20240119	134100	449062340	9620	9620	9620	9620	1
396	20240119	134000	449052720	9620	9620	9620	9620	10
397	20240119	133900	448956520	9620	9640	9640	9620	338
398	20240119	133800	445701990	9640	9640	9640	9640	166
399	20240119	133700	444101750	9640	9640	9640	9640	0
400	20240119	133600	444101750	9640	9640	9640	9640	183
401	20240119	133500	442337630	9630	9630	9630	9630	0
402	20240119	133400	442337630	9630	9630	9630	9630	0
403	20240119	133300	442337630	9630	9630	9630	9630	0
404	20240119	133200	442337630	9630	9630	9630	9630	0
405	20240119	133100	442337630	9630	9630	9630	9630	0
406	20240119	133000	442337630	9630	9640	9640	9630	115
407	20240119	132900	441229240	9640	9640	9640	9640	6
408	20240119	132800	441171400	9650	9650	9650	9650	100
409	20240119	132700	440206400	9660	9660	9660	9660	62
410	20240119	132600	439607480	9670	9670	9670	9670	0
411	20240119	132500	439607480	9670	9670	9670	9670	1
412	20240119	132400	439597810	9660	9660	9660	9660	17
413	20240119	132300	439433590	9660	9660	9660	9660	21
414	20240119	132200	439230730	9670	9670	9670	9670	524
415	20240119	132100	434163650	9670	9670	9670	9670	3
416	20240119	132000	434134640	9680	9680	9680	9680	0
417	20240119	131900	434134640	9680	9680	9680	9680	0
418	20240119	131800	434134640	9680	9680	9680	9680	0
419	20240119	131700	434134640	9680	9680	9680	9680	0
420	20240119	131600	434134640	9680	9680	9680	9680	0
421	20240119	131500	434134640	9680	9680	9680	9680	0
422	20240119	131400	434134640	9680	9680	9680	9680	0
423	20240119	131300	434134640	9680	9680	9680	9680	0
424	20240119	131200	434134640	9680	9680	9680	9680	0
425	20240119	131100	434134640	9680	9680	9680	9680	0
426	20240119	131000	434134640	9680	9680	9680	9680	0
427	20240119	130900	434134640	9680	9680	9680	9680	0
428	20240119	130800	434134640	9680	9670	9680	9670	10
429	20240119	130700	434037850	9640	9650	9650	9640	500
430	20240119	130600	429215020	9650	9650	9650	9650	0
431	20240119	130500	429215020	9650	9650	9650	9650	0
432	20240119	130400	429215020	9650	9650	9650	9650	0
433	20240119	130300	429215020	9650	9650	9650	9650	0
434	20240119	130200	429215020	9650	9650	9650	9650	0
435	20240119	130100	429215020	9650	9650	9650	9650	0
436	20240119	130000	429215020	9650	9650	9650	9650	0
437	20240119	125900	429215020	9650	9650	9650	9650	0
438	20240119	125800	429215020	9650	9660	9660	9650	130
439	20240119	125700	427959520	9660	9660	9660	9660	0
440	20240119	125600	427959520	9660	9660	9660	9660	3
441	20240119	125500	427930540	9660	9680	9680	9660	178
442	20240119	125400	426211040	9680	9680	9680	9680	0
443	20240119	125300	426211040	9680	9670	9690	9670	4251
444	20240119	125200	385063590	9670	9650	9670	9650	1907
445	20240119	125100	366650230	9630	9630	9630	9630	87
446	20240119	125000	365812420	9630	9630	9630	9630	0
447	20240119	124900	365812420	9630	9630	9630	9630	300
448	20240119	124800	362923420	9620	9630	9630	9620	144
449	20240119	124700	361536900	9630	9620	9630	9620	624
450	20240119	124600	355527890	9630	9630	9630	9630	0
451	20240119	124500	355527890	9630	9630	9630	9630	0
452	20240119	124400	355527890	9630	9630	9630	9630	0
453	20240119	124300	355527890	9630	9630	9630	9630	2
454	20240119	124200	355508630	9630	9630	9630	9630	0
455	20240119	124100	355508630	9630	9630	9630	9630	10
456	20240119	124000	355412330	9620	9620	9620	9620	0
457	20240119	123900	355412330	9620	9620	9620	9620	0
458	20240119	123800	355412330	9620	9620	9620	9620	0
459	20240119	123700	355412330	9620	9620	9620	9620	50
460	20240119	123600	354931330	9630	9630	9630	9630	0
461	20240119	123500	354931330	9630	9630	9630	9630	0
462	20240119	123400	354931330	9630	9630	9630	9630	0
463	20240119	123300	354931330	9630	9630	9630	9630	0
464	20240119	123200	354931330	9630	9630	9630	9630	0
465	20240119	123100	354931330	9630	9630	9630	9630	0
466	20240119	123000	354931330	9630	9630	9630	9630	0
467	20240119	122900	354931330	9630	9630	9630	9630	0
468	20240119	122800	354931330	9630	9630	9630	9630	1
469	20240119	122700	354921700	9630	9630	9630	9630	0
470	20240119	122600	354921700	9630	9630	9630	9630	0
471	20240119	122500	354921700	9630	9630	9630	9630	1
472	20240119	122400	354912070	9630	9630	9630	9630	0
473	20240119	122300	354912070	9630	9630	9630	9630	1
474	20240119	122200	354902440	9610	9610	9610	9610	0
475	20240119	122100	354902440	9610	9610	9610	9610	0
476	20240119	122000	354902440	9610	9610	9610	9610	0
477	20240119	121900	354902440	9610	9610	9610	9610	0
478	20240119	121800	354902440	9610	9610	9610	9610	0
479	20240119	121700	354902440	9610	9610	9610	9610	0
480	20240119	121600	354902440	9610	9610	9610	9610	0
481	20240119	121500	354902440	9610	9610	9610	9610	0
482	20240119	121400	354902440	9610	9610	9610	9610	0
483	20240119	121300	354902440	9610	9610	9610	9610	5
484	20240119	121200	354854390	9600	9600	9600	9600	0
485	20240119	121100	354854390	9600	9600	9600	9600	0
486	20240119	121000	354854390	9600	9600	9600	9600	0
487	20240119	120900	354854390	9600	9600	9600	9600	0
488	20240119	120800	354854390	9600	9600	9600	9600	0
489	20240119	120700	354854390	9600	9600	9600	9600	0
490	20240119	120600	354854390	9600	9600	9600	9600	0
491	20240119	120500	354854390	9600	9600	9600	9600	0
492	20240119	120400	354854390	9600	9600	9600	9600	0
493	20240119	120300	354854390	9600	9600	9600	9600	0
494	20240119	120200	354854390	9600	9600	9600	9600	0
495	20240119	120100	354854390	9600	9600	9600	9600	0
496	20240119	120000	354854390	9600	9610	9610	9600	341
497	20240119	115900	351578140	9610	9610	9610	9610	0
498	20240119	115800	351578140	9610	9610	9610	9610	0
499	20240119	115700	351578140	9610	9610	9610	9610	57
500	20240119	115600	351030370	9650	9650	9650	9650	0
501	20240119	115500	351030370	9650	9650	9650	9650	0
502	20240119	115400	351030370	9650	9650	9650	9650	0
503	20240119	115300	351030370	9650	9650	9650	9650	0
504	20240119	115200	351030370	9650	9650	9650	9650	0
505	20240119	115100	351030370	9650	9650	9650	9650	100
506	20240119	115000	350065370	9650	9650	9650	9650	1
507	20240119	114900	350055720	9610	9650	9650	9610	50
508	20240119	114800	349573940	9650	9650	9650	9650	0
509	20240119	114700	349573940	9650	9650	9650	9650	0
510	20240119	114600	349573940	9650	9650	9650	9650	1
511	20240119	114500	349564290	9650	9650	9650	9650	0
512	20240119	114400	349564290	9650	9650	9650	9650	0
513	20240119	114300	349564290	9650	9650	9650	9650	0
514	20240119	114200	349564290	9650	9650	9650	9650	0
515	20240119	114100	349564290	9650	9650	9650	9650	0
516	20240119	114000	349564290	9650	9650	9650	9650	3
517	20240119	113900	349535340	9660	9660	9660	9660	0
518	20240119	113800	349535340	9660	9660	9660	9660	0
519	20240119	113700	349535340	9660	9660	9660	9660	0
520	20240119	113600	349535340	9660	9660	9660	9660	0
521	20240119	113500	349535340	9660	9650	9660	9650	28
522	20240119	113400	349265060	9660	9660	9660	9660	0
523	20240119	113300	349265060	9660	9660	9660	9660	0
524	20240119	113200	349265060	9660	9660	9660	9660	0
525	20240119	113100	349265060	9660	9660	9660	9660	0
526	20240119	113000	349265060	9660	9660	9660	9660	0
527	20240119	112900	349265060	9660	9660	9660	9660	0
528	20240119	112800	349265060	9660	9660	9660	9660	0
529	20240119	112700	349265060	9660	9660	9660	9660	30
530	20240119	112600	348975260	9660	9660	9660	9660	0
531	20240119	112500	348975260	9660	9660	9660	9660	0
532	20240119	112400	348975260	9660	9660	9660	9660	0
533	20240119	112300	348975260	9660	9660	9660	9660	0
534	20240119	112200	348975260	9660	9660	9660	9660	0
535	20240119	112100	348975260	9660	9660	9660	9660	0
536	20240119	112000	348975260	9660	9660	9660	9660	0
537	20240119	111900	348975260	9660	9660	9660	9660	0
538	20240119	111800	348975260	9660	9660	9660	9660	0
539	20240119	111700	348975260	9660	9660	9660	9660	0
540	20240119	111600	348975260	9660	9660	9660	9660	0
541	20240119	111500	348975260	9660	9660	9660	9660	1
542	20240119	111400	348965600	9610	9610	9610	9610	37
543	20240119	111300	348610030	9650	9650	9650	9650	0
544	20240119	111200	348610030	9650	9650	9650	9650	310
545	20240119	111100	345618530	9650	9650	9650	9650	10
546	20240119	111000	345522030	9610	9610	9610	9610	0
547	20240119	110900	345522030	9610	9610	9610	9610	263
548	20240119	110800	342994600	9610	9610	9610	9610	5400
549	20240119	110700	291100600	9650	9650	9650	9650	0
550	20240119	110600	291100600	9650	9650	9650	9650	0
551	20240119	110500	291100600	9650	9650	9650	9650	0
552	20240119	110400	291100600	9650	9650	9650	9650	0
553	20240119	110300	291100600	9650	9650	9650	9650	0
554	20240119	110200	291100600	9650	9650	9650	9650	0
555	20240119	110100	291100600	9650	9650	9650	9650	0
556	20240119	110000	291100600	9650	9650	9650	9650	1
557	20240119	105900	291090950	9650	9650	9650	9650	0
558	20240119	105800	291090950	9650	9650	9650	9650	0
559	20240119	105700	291090950	9650	9650	9650	9650	0
560	20240119	105600	291090950	9650	9650	9650	9650	0
561	20240119	105500	291090950	9650	9650	9650	9650	0
562	20240119	105400	291090950	9650	9650	9650	9650	0
563	20240119	105300	291090950	9650	9610	9650	9610	284
564	20240119	105200	288350990	9620	9620	9620	9620	0
565	20240119	105100	288350990	9620	9650	9650	9620	489
566	20240119	105000	283645970	9650	9640	9650	9640	70
567	20240119	104900	282971150	9630	9630	9630	9630	265
568	20240119	104800	280419200	9620	9620	9620	9620	0
569	20240119	104700	280419200	9620	9620	9620	9620	0
570	20240119	104600	280419200	9620	9630	9630	9620	100
571	20240119	104500	279457070	9620	9620	9620	9620	0
572	20240119	104400	279457070	9620	9620	9620	9620	0
573	20240119	104300	279457070	9620	9620	9620	9620	0
574	20240119	104200	279457070	9620	9620	9620	9620	0
575	20240119	104100	279457070	9620	9620	9620	9620	0
576	20240119	104000	279457070	9620	9620	9620	9620	0
577	20240119	103900	279457070	9620	9620	9620	9620	0
578	20240119	103800	279457070	9620	9620	9620	9620	1
579	20240119	103700	279447450	9620	9620	9620	9620	159
580	20240119	103600	277917870	9620	9620	9620	9620	0
581	20240119	103500	277917870	9620	9620	9620	9620	0
582	20240119	103400	277917870	9620	9620	9620	9620	0
583	20240119	103300	277917870	9620	9620	9620	9620	0
584	20240119	103200	277917870	9620	9620	9620	9620	0
585	20240119	103100	277917870	9620	9620	9620	9620	200
586	20240119	103000	275993870	9620	9620	9620	9620	0
587	20240119	102900	275993870	9620	9620	9620	9620	10
588	20240119	102800	275897670	9620	9620	9620	9620	0
589	20240119	102700	275897670	9620	9620	9620	9620	10
590	20240119	102600	275801470	9620	9620	9620	9620	0
591	20240119	102500	275801470	9620	9620	9620	9620	0
592	20240119	102400	275801470	9620	9620	9620	9620	0
593	20240119	102300	275801470	9620	9620	9620	9620	0
594	20240119	102200	275801470	9620	9620	9620	9620	0
595	20240119	102100	275801470	9620	9620	9620	9620	109
596	20240119	102000	274752890	9630	9630	9630	9630	110
597	20240119	101900	273693590	9640	9640	9640	9640	524
598	20240119	101800	268642230	9640	9640	9640	9640	109
599	20240119	101700	267591470	9640	9640	9640	9640	1
600	20240119	101600	267581830	9660	9660	9660	9660	127
601	20240119	101500	266355010	9670	9670	9670	9670	0
602	20240119	101400	266355010	9670	9670	9670	9670	0
603	20240119	101300	266355010	9670	9670	9670	9670	58
604	20240119	101200	265794150	9670	9670	9670	9670	11
605	20240119	101100	265687780	9670	9670	9670	9670	0
606	20240119	101000	265687780	9670	9670	9670	9670	600
607	20240119	100900	259885780	9670	9670	9670	9670	20
608	20240119	100800	259692380	9660	9660	9660	9660	0
609	20240119	100700	259692380	9660	9660	9660	9660	0
610	20240119	100600	259692380	9660	9660	9660	9660	0
611	20240119	100500	259692380	9660	9660	9660	9660	0
612	20240119	100400	259692380	9660	9660	9660	9660	0
613	20240119	100300	259692380	9660	9660	9660	9660	200
614	20240119	100200	257760380	9660	9660	9660	9660	14
615	20240119	100100	257625140	9660	9690	9690	9660	6
616	20240119	100000	257567030	9690	9690	9690	9690	5
617	20240119	095900	257518580	9700	9700	9700	9700	0
618	20240119	095800	257518580	9700	9700	9700	9700	1893
619	20240119	095700	239156480	9690	9670	9690	9670	1896
620	20240119	095600	220806460	9660	9660	9660	9660	500
621	20240119	095500	215976460	9660	9660	9660	9660	0
622	20240119	095400	215976460	9660	9620	9660	9620	525
623	20240119	095300	210906110	9630	9630	9630	9630	581
624	20240119	095200	205311080	9630	9630	9630	9630	0
625	20240119	095100	205311080	9630	9640	9640	9630	200
626	20240119	095000	203384030	9620	9620	9620	9620	0
627	20240119	094900	203384030	9620	9620	9620	9620	0
628	20240119	094800	203384030	9620	9620	9620	9620	1
629	20240119	094700	203374410	9600	9600	9600	9600	0
630	20240119	094600	203374410	9600	9600	9600	9600	10
631	20240119	094500	203278410	9670	9630	9670	9630	100
632	20240119	094400	202313050	9580	9650	9670	9580	4654
633	20240119	094300	157442520	9650	9650	9650	9650	10
634	20240119	094200	157346020	9650	9650	9650	9650	0
635	20240119	094100	157346020	9650	9650	9650	9650	0
636	20240119	094000	157346020	9650	9640	9650	9640	142
637	20240119	093900	155977010	9620	9620	9620	9620	116
638	20240119	093800	154861090	9620	9610	9620	9610	5
639	20240119	093700	154813010	9620	9620	9620	9620	0
640	20240119	093600	154813010	9620	9620	9620	9620	61
641	20240119	093500	154226190	9620	9620	9620	9620	4006
642	20240119	093400	115688470	9560	9590	9590	9560	9
643	20240119	093300	115602370	9600	9620	9620	9600	188
644	20240119	093200	113795970	9620	9620	9620	9620	38
645	20240119	093100	113430410	9610	9620	9620	9610	15
646	20240119	093000	113286140	9620	9620	9620	9620	0
647	20240119	092900	113286140	9620	9620	9620	9620	0
648	20240119	092800	113286140	9620	9620	9620	9620	553
649	20240119	092700	107966280	9650	9650	9650	9650	0
650	20240119	092600	107966280	9650	9650	9650	9650	3
651	20240119	092500	107937330	9650	9650	9650	9650	100
652	20240119	092400	106972330	9650	9650	9650	9650	10
653	20240119	092300	106875830	9650	9650	9650	9650	304
654	20240119	092200	103942230	9660	9660	9660	9660	1000
655	20240119	092100	94282230	9660	9660	9660	9660	100
656	20240119	092000	93316230	9660	9610	9660	9610	4150
657	20240119	091900	53338710	9600	9600	9600	9600	66
658	20240119	091800	52705110	9600	9600	9600	9600	0
659	20240119	091700	52705110	9600	9590	9600	9590	249
660	20240119	091600	50314740	9590	9590	9590	9590	91
661	20240119	091500	49442050	9540	9540	9540	9540	0
662	20240119	091400	49442050	9540	9540	9540	9540	0
663	20240119	091300	49442050	9540	9540	9540	9540	0
664	20240119	091200	49442050	9540	9540	9540	9540	0
665	20240119	091100	49442050	9540	9540	9540	9540	0
666	20240119	091000	49442050	9540	9540	9540	9540	0
667	20240119	090900	49442050	9540	9590	9590	9540	959
668	20240119	090800	40288190	9590	9570	9590	9570	417
669	20240119	090700	36293330	9560	9560	9560	9560	1189
670	20240119	090600	24926490	9630	9630	9630	9630	0
671	20240119	090500	24926490	9630	9630	9630	9630	105
672	20240119	090400	23915340	9630	9630	9630	9630	105
673	20240119	090300	22904190	9550	9530	9550	9530	1256
674	20240119	090200	10921960	9520	9480	9520	9480	845
675	20240119	090100	2881920	9480	9480	9480	9480	0
676	20240119	090000	2881920	9480	9480	9480	9480	304