KissMeData/090710/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	200100	44636674197	1600	1600	1600	1600	274838
3	20240119	200000	44636674197	1600	1600	1600	1600	0
4	20240119	195900	44636674197	1600	1600	1600	1600	0
5	20240119	195800	44636674197	1600	1600	1600	1600	0
6	20240119	195700	44636674197	1600	1600	1600	1600	0
7	20240119	195600	44636674197	1600	1600	1600	1600	0
8	20240119	195500	44636674197	1600	1600	1600	1600	0
9	20240119	195400	44636674197	1600	1600	1600	1600	0
10	20240119	195300	44636674197	1600	1600	1600	1600	0
11	20240119	195200	44636674197	1600	1600	1600	1600	0
12	20240119	195100	44636674197	1600	1600	1600	1600	0
13	20240119	195000	44636674197	1600	1600	1600	1600	0
14	20240119	194900	44636674197	1600	1600	1600	1600	0
15	20240119	194800	44636674197	1600	1600	1600	1600	0
16	20240119	194700	44636674197	1600	1600	1600	1600	0
17	20240119	194600	44636674197	1600	1600	1600	1600	0
18	20240119	194500	44636674197	1600	1600	1600	1600	0
19	20240119	194400	44636674197	1600	1600	1600	1600	0
20	20240119	194300	44636674197	1600	1600	1600	1600	0
21	20240119	194200	44636674197	1600	1600	1600	1600	0
22	20240119	194100	44636674197	1600	1600	1600	1600	0
23	20240119	194000	44636674197	1600	1600	1600	1600	0
24	20240119	193900	44636674197	1600	1600	1600	1600	0
25	20240119	193800	44636674197	1600	1600	1600	1600	0
26	20240119	193700	44636674197	1600	1600	1600	1600	0
27	20240119	193600	44636674197	1600	1600	1600	1600	0
28	20240119	193500	44636674197	1600	1600	1600	1600	0
29	20240119	193400	44636674197	1600	1600	1600	1600	0
30	20240119	193300	44636674197	1600	1600	1600	1600	0
31	20240119	193200	44636674197	1600	1600	1600	1600	0
32	20240119	193100	44636674197	1600	1600	1600	1600	274838
33	20240119	193000	44636674197	1600	1600	1600	1600	0
34	20240119	192900	44636674197	1600	1600	1600	1600	0
35	20240119	192800	44636674197	1600	1600	1600	1600	0
36	20240119	192700	44636674197	1600	1600	1600	1600	0
37	20240119	192600	44636674197	1600	1600	1600	1600	0
38	20240119	192500	44636674197	1600	1600	1600	1600	0
39	20240119	192400	44636674197	1600	1600	1600	1600	0
40	20240119	192300	44636674197	1600	1600	1600	1600	0
41	20240119	192200	44636674197	1600	1600	1600	1600	0
42	20240119	192100	44636674197	1600	1600	1600	1600	0
43	20240119	192000	44636674197	1600	1600	1600	1600	0
44	20240119	191900	44636674197	1600	1600	1600	1600	0
45	20240119	191800	44636674197	1600	1600	1600	1600	0
46	20240119	191700	44636674197	1600	1600	1600	1600	0
47	20240119	191600	44636674197	1600	1600	1600	1600	0
48	20240119	191500	44636674197	1600	1600	1600	1600	0
49	20240119	191400	44636674197	1600	1600	1600	1600	0
50	20240119	191300	44636674197	1600	1600	1600	1600	0
51	20240119	191200	44636674197	1600	1600	1600	1600	0
52	20240119	191100	44636674197	1600	1600	1600	1600	0
53	20240119	191000	44636674197	1600	1600	1600	1600	0
54	20240119	190900	44636674197	1600	1600	1600	1600	0
55	20240119	190800	44636674197	1600	1600	1600	1600	0
56	20240119	190700	44636674197	1600	1600	1600	1600	0
57	20240119	190600	44636674197	1600	1600	1600	1600	0
58	20240119	190500	44636674197	1600	1600	1600	1600	0
59	20240119	190400	44636674197	1600	1600	1600	1600	0
60	20240119	190300	44636674197	1600	1600	1600	1600	0
61	20240119	190200	44636674197	1600	1600	1600	1600	0
62	20240119	190100	44636674197	1600	1600	1600	1600	274838
63	20240119	190000	44636674197	1600	1600	1600	1600	0
64	20240119	185900	44636674197	1600	1600	1600	1600	0
65	20240119	185800	44636674197	1600	1600	1600	1600	0
66	20240119	185700	44636674197	1600	1600	1600	1600	0
67	20240119	185600	44636674197	1600	1600	1600	1600	0
68	20240119	185500	44636674197	1600	1600	1600	1600	0
69	20240119	185400	44636674197	1600	1600	1600	1600	0
70	20240119	185300	44636674197	1600	1600	1600	1600	0
71	20240119	185200	44636674197	1600	1600	1600	1600	0
72	20240119	185100	44636674197	1600	1600	1600	1600	0
73	20240119	185000	44636674197	1600	1600	1600	1600	0
74	20240119	184900	44636674197	1600	1600	1600	1600	0
75	20240119	184800	44636674197	1600	1600	1600	1600	0
76	20240119	184700	44636674197	1600	1600	1600	1600	0
77	20240119	184600	44636674197	1600	1600	1600	1600	0
78	20240119	184500	44636674197	1600	1600	1600	1600	0
79	20240119	184400	44636674197	1600	1600	1600	1600	0
80	20240119	184300	44636674197	1600	1600	1600	1600	0
81	20240119	184200	44636674197	1600	1600	1600	1600	0
82	20240119	184100	44636674197	1600	1600	1600	1600	0
83	20240119	184000	44636674197	1600	1600	1600	1600	0
84	20240119	183900	44636674197	1600	1600	1600	1600	0
85	20240119	183800	44636674197	1600	1600	1600	1600	0
86	20240119	183700	44636674197	1600	1600	1600	1600	0
87	20240119	183600	44636674197	1600	1600	1600	1600	0
88	20240119	183500	44636674197	1600	1600	1600	1600	0
89	20240119	183400	44636674197	1600	1600	1600	1600	0
90	20240119	183300	44636674197	1600	1600	1600	1600	0
91	20240119	183200	44636674197	1600	1600	1600	1600	0
92	20240119	183100	44636674197	1600	1600	1600	1600	274838
93	20240119	183000	44636674197	1600	1600	1600	1600	0
94	20240119	182900	44636674197	1600	1600	1600	1600	0
95	20240119	182800	44636674197	1600	1600	1600	1600	0
96	20240119	182700	44636674197	1600	1600	1600	1600	0
97	20240119	182600	44636674197	1600	1600	1600	1600	0
98	20240119	182500	44636674197	1600	1600	1600	1600	0
99	20240119	182400	44636674197	1600	1600	1600	1600	0
100	20240119	182300	44636674197	1600	1600	1600	1600	0
101	20240119	182200	44636674197	1600	1600	1600	1600	0
102	20240119	182100	44636674197	1600	1600	1600	1600	0
103	20240119	182000	44636674197	1600	1600	1600	1600	0
104	20240119	181900	44636674197	1600	1600	1600	1600	0
105	20240119	181800	44636674197	1600	1600	1600	1600	0
106	20240119	181700	44636674197	1600	1600	1600	1600	0
107	20240119	181600	44636674197	1600	1600	1600	1600	0
108	20240119	181500	44636674197	1600	1600	1600	1600	0
109	20240119	181400	44636674197	1600	1600	1600	1600	0
110	20240119	181300	44636674197	1600	1600	1600	1600	0
111	20240119	181200	44636674197	1600	1600	1600	1600	0
112	20240119	181100	44636674197	1600	1600	1600	1600	0
113	20240119	181000	44636674197	1600	1600	1600	1600	0
114	20240119	180900	44636674197	1600	1600	1600	1600	0
115	20240119	180800	44636674197	1600	1600	1600	1600	0
116	20240119	180700	44636674197	1600	1600	1600	1600	0
117	20240119	180600	44636674197	1600	1600	1600	1600	0
118	20240119	180500	44636674197	1600	1600	1600	1600	0
119	20240119	180400	44636674197	1600	1600	1600	1600	0
120	20240119	180300	44636674197	1600	1600	1600	1600	0
121	20240119	180200	44636674197	1600	1600	1600	1600	0
122	20240119	180100	44636674197	1600	1600	1600	1600	274838
123	20240119	180000	44636674197	1600	1600	1600	1600	0
124	20240119	175900	44636674197	1600	1600	1600	1600	0
125	20240119	175800	44636674197	1600	1600	1600	1600	0
126	20240119	175700	44636674197	1600	1600	1600	1600	0
127	20240119	175600	44636674197	1600	1600	1600	1600	0
128	20240119	175500	44636674197	1600	1600	1600	1600	0
129	20240119	175400	44636674197	1600	1600	1600	1600	0
130	20240119	175300	44636674197	1600	1600	1600	1600	0
131	20240119	175200	44636674197	1600	1600	1600	1600	0
132	20240119	175100	44636674197	1600	1600	1600	1600	0
133	20240119	175000	44636674197	1600	1600	1600	1600	0
134	20240119	174900	44636674197	1600	1600	1600	1600	0
135	20240119	174800	44636674197	1600	1600	1600	1600	0
136	20240119	174700	44636674197	1600	1600	1600	1600	0
137	20240119	174600	44636674197	1600	1600	1600	1600	0
138	20240119	174500	44636674197	1600	1600	1600	1600	0
139	20240119	174400	44636674197	1600	1600	1600	1600	0
140	20240119	174300	44636674197	1600	1600	1600	1600	0
141	20240119	174200	44636674197	1600	1600	1600	1600	0
142	20240119	174100	44636674197	1600	1600	1600	1600	0
143	20240119	174000	44636674197	1600	1600	1600	1600	0
144	20240119	173900	44636674197	1600	1600	1600	1600	0
145	20240119	173800	44636674197	1600	1600	1600	1600	0
146	20240119	173700	44636674197	1600	1600	1600	1600	0
147	20240119	173600	44636674197	1600	1600	1600	1600	0
148	20240119	173500	44636674197	1600	1600	1600	1600	0
149	20240119	173400	44636674197	1600	1600	1600	1600	0
150	20240119	173300	44636674197	1600	1600	1600	1600	0
151	20240119	173200	44636674197	1600	1600	1600	1600	0
152	20240119	173100	44636674197	1600	1600	1600	1600	274838
153	20240119	173000	44636674197	1600	1600	1600	1600	0
154	20240119	172900	44636674197	1600	1600	1600	1600	0
155	20240119	172800	44636674197	1600	1600	1600	1600	0
156	20240119	172700	44636674197	1600	1600	1600	1600	0
157	20240119	172600	44636674197	1600	1600	1600	1600	0
158	20240119	172500	44636674197	1600	1600	1600	1600	0
159	20240119	172400	44636674197	1600	1600	1600	1600	0
160	20240119	172300	44636674197	1600	1600	1600	1600	0
161	20240119	172200	44636674197	1600	1600	1600	1600	0
162	20240119	172100	44636674197	1600	1600	1600	1600	0
163	20240119	172000	44636674197	1600	1600	1600	1600	0
164	20240119	171900	44636674197	1600	1600	1600	1600	0
165	20240119	171800	44636674197	1600	1600	1600	1600	0
166	20240119	171700	44636674197	1600	1600	1600	1600	0
167	20240119	171600	44636674197	1600	1600	1600	1600	0
168	20240119	171500	44636674197	1600	1600	1600	1600	0
169	20240119	171400	44636674197	1600	1600	1600	1600	0
170	20240119	171300	44636674197	1600	1600	1600	1600	0
171	20240119	171200	44636674197	1600	1600	1600	1600	0
172	20240119	171100	44636674197	1600	1600	1600	1600	0
173	20240119	171000	44636674197	1600	1600	1600	1600	0
174	20240119	170900	44636674197	1600	1600	1600	1600	0
175	20240119	170800	44636674197	1600	1600	1600	1600	0
176	20240119	170700	44636674197	1600	1600	1600	1600	0
177	20240119	170600	44636674197	1600	1600	1600	1600	0
178	20240119	170500	44636674197	1600	1600	1600	1600	0
179	20240119	170400	44636674197	1600	1600	1600	1600	0
180	20240119	170300	44636674197	1600	1600	1600	1600	0
181	20240119	170200	44636674197	1600	1600	1600	1600	0
182	20240119	170100	44636674197	1600	1600	1600	1600	274838
183	20240119	170000	44636674197	1600	1600	1600	1600	0
184	20240119	165900	44636674197	1600	1600	1600	1600	0
185	20240119	165800	44636674197	1600	1600	1600	1600	0
186	20240119	165700	44636674197	1600	1600	1600	1600	0
187	20240119	165600	44636674197	1600	1600	1600	1600	0
188	20240119	165500	44636674197	1600	1600	1600	1600	0
189	20240119	165400	44636674197	1600	1600	1600	1600	0
190	20240119	165300	44636674197	1600	1600	1600	1600	0
191	20240119	165200	44636674197	1600	1600	1600	1600	0
192	20240119	165100	44636674197	1600	1600	1600	1600	0
193	20240119	165000	44636674197	1600	1600	1600	1600	0
194	20240119	164900	44636674197	1600	1600	1600	1600	0
195	20240119	164800	44636674197	1600	1600	1600	1600	0
196	20240119	164700	44636674197	1600	1600	1600	1600	0
197	20240119	164600	44636674197	1600	1600	1600	1600	0
198	20240119	164500	44636674197	1600	1600	1600	1600	0
199	20240119	164400	44636674197	1600	1600	1600	1600	0
200	20240119	164300	44636674197	1600	1600	1600	1600	0
201	20240119	164200	44636674197	1600	1600	1600	1600	0
202	20240119	164100	44636674197	1600	1600	1600	1600	0
203	20240119	164000	44636674197	1600	1600	1600	1600	0
204	20240119	163900	44636674197	1600	1600	1600	1600	0
205	20240119	163800	44636674197	1600	1600	1600	1600	0
206	20240119	163700	44636674197	1600	1600	1600	1600	0
207	20240119	163600	44636674197	1600	1600	1600	1600	0
208	20240119	163500	44636674197	1600	1600	1600	1600	0
209	20240119	163400	44636674197	1600	1600	1600	1600	0
210	20240119	163300	44636674197	1600	1600	1600	1600	0
211	20240119	163200	44636674197	1600	1600	1600	1600	0
212	20240119	163100	44636674197	1600	1600	1600	1600	274838
213	20240119	163000	44636674197	1600	1600	1600	1600	0
214	20240119	162900	44636674197	1600	1600	1600	1600	0
215	20240119	162800	44636674197	1600	1600	1600	1600	0
216	20240119	162700	44636674197	1600	1600	1600	1600	0
217	20240119	162600	44636674197	1600	1600	1600	1600	0
218	20240119	162500	44636674197	1600	1600	1600	1600	0
219	20240119	162400	44636674197	1600	1600	1600	1600	0
220	20240119	162300	44636674197	1600	1600	1600	1600	0
221	20240119	162200	44636674197	1600	1600	1600	1600	0
222	20240119	162100	44636674197	1600	1600	1600	1600	0
223	20240119	162000	44636674197	1600	1600	1600	1600	0
224	20240119	161900	44636674197	1600	1600	1600	1600	0
225	20240119	161800	44636674197	1600	1600	1600	1600	0
226	20240119	161700	44636674197	1600	1600	1600	1600	0
227	20240119	161600	44636674197	1600	1600	1600	1600	0
228	20240119	161500	44636674197	1600	1600	1600	1600	0
229	20240119	161400	44636674197	1600	1600	1600	1600	0
230	20240119	161300	44636674197	1600	1600	1600	1600	0
231	20240119	161200	44636674197	1600	1600	1600	1600	0
232	20240119	161100	44636674197	1600	1600	1600	1600	0
233	20240119	161000	44636674197	1600	1600	1600	1600	0
234	20240119	160900	44636674197	1600	1600	1600	1600	0
235	20240119	160800	44636674197	1600	1600	1600	1600	0
236	20240119	160700	44636674197	1600	1600	1600	1600	0
237	20240119	160600	44636674197	1600	1600	1600	1600	0
238	20240119	160500	44636674197	1600	1600	1600	1600	0
239	20240119	160400	44636674197	1600	1600	1600	1600	0
240	20240119	160300	44636674197	1600	1600	1600	1600	0
241	20240119	160200	44636674197	1600	1600	1600	1600	0
242	20240119	160100	44636674197	1600	1600	1600	1600	274838
243	20240119	160000	44636674197	1600	1600	1600	1600	0
244	20240119	155900	44636674197	1600	1600	1600	1600	0
245	20240119	155800	44636674197	1600	1600	1600	1600	0
246	20240119	155700	44636674197	1600	1600	1600	1600	0
247	20240119	155600	44636674197	1600	1600	1600	1600	0
248	20240119	155500	44636674197	1600	1600	1600	1600	0
249	20240119	155400	44636674197	1600	1600	1600	1600	0
250	20240119	155300	44636674197	1600	1600	1600	1600	0
251	20240119	155200	44636674197	1600	1600	1600	1600	0
252	20240119	155100	44636674197	1600	1600	1600	1600	0
253	20240119	155000	44636674197	1600	1600	1600	1600	0
254	20240119	154900	44636674197	1600	1600	1600	1600	0
255	20240119	154800	44636674197	1600	1600	1600	1600	0
256	20240119	154700	44636674197	1600	1600	1600	1600	0
257	20240119	154600	44636674197	1600	1600	1600	1600	0
258	20240119	154500	44636674197	1600	1600	1600	1600	0
259	20240119	154400	44636674197	1600	1600	1600	1600	0
260	20240119	154300	44636674197	1600	1600	1600	1600	0
261	20240119	154200	44636674197	1600	1600	1600	1600	0
262	20240119	154100	44636674197	1600	1600	1600	1600	0
263	20240119	154000	44636674197	1600	1600	1600	1600	0
264	20240119	153900	44636674197	1600	1600	1600	1600	0
265	20240119	153800	44636674197	1600	1600	1600	1600	0
266	20240119	153700	44636674197	1600	1600	1600	1600	0
267	20240119	153600	44636674197	1600	1600	1600	1600	0
268	20240119	153500	44636674197	1600	1600	1600	1600	0
269	20240119	153400	44636674197	1600	1600	1600	1600	0
270	20240119	153300	44636674197	1600	1600	1600	1600	0
271	20240119	153200	44636674197	1600	1600	1600	1600	0
272	20240119	153100	44636674197	1600	1600	1600	1600	274838
273	20240119	153000	44636674197	1600	1600	1600	1600	274838
274	20240119	152900	44196933397	1588	1588	1588	1588	0
275	20240119	152800	44196933397	1588	1588	1588	1588	0
276	20240119	152700	44196933397	1588	1588	1588	1588	0
277	20240119	152600	44196933397	1588	1588	1588	1588	0
278	20240119	152500	44196933397	1588	1588	1588	1588	0
279	20240119	152400	44196933397	1588	1588	1588	1588	0
280	20240119	152300	44196933397	1588	1588	1588	1588	0
281	20240119	152200	44196933397	1588	1588	1588	1588	0
282	20240119	152100	44196933397	1588	1588	1588	1588	0
283	20240119	152000	44196933397	1588	1588	1588	1588	0
284	20240119	151900	44196933397	1588	1587	1588	1581	89388
285	20240119	151800	44055036354	1587	1576	1587	1576	84153
286	20240119	151700	43922189691	1576	1577	1579	1575	36457
287	20240119	151600	43864712990	1576	1577	1580	1574	35361
288	20240119	151500	43808976564	1577	1576	1580	1573	76727
289	20240119	151400	43688142256	1576	1583	1584	1576	57309
290	20240119	151300	43597605824	1583	1589	1589	1582	48145
291	20240119	151200	43521219875	1589	1589	1589	1583	14383
292	20240119	151100	43498396811	1589	1583	1589	1581	68046
293	20240119	151000	43390546833	1583	1582	1585	1580	54348
294	20240119	150900	43304533454	1581	1581	1582	1580	29867
295	20240119	150800	43257314330	1582	1581	1582	1580	48974
296	20240119	150700	43179891953	1581	1582	1584	1580	14851
297	20240119	150600	43156410316	1582	1581	1585	1577	8833
298	20240119	150500	43142441292	1584	1575	1584	1574	35972
299	20240119	150400	43085717372	1575	1576	1580	1573	65573
300	20240119	150300	42982441778	1576	1580	1581	1576	56305
301	20240119	150200	42893557412	1580	1587	1588	1580	26185
302	20240119	150100	42852129845	1587	1592	1592	1585	38472
303	20240119	150000	42791003578	1592	1590	1594	1585	11279
304	20240119	145900	42773060638	1590	1584	1596	1583	56543
305	20240119	145800	42683270022	1585	1587	1588	1582	12147
306	20240119	145700	42664016254	1588	1579	1588	1576	61961
307	20240119	145600	42566087003	1580	1586	1586	1579	43394
308	20240119	145500	42497407203	1586	1594	1594	1585	43580
309	20240119	145400	42428191189	1594	1598	1598	1594	138808
310	20240119	145300	42206510354	1598	1598	1599	1597	39826
311	20240119	145200	42142885854	1597	1600	1600	1597	64596
312	20240119	145100	42039685778	1600	1598	1600	1597	30771
313	20240119	145000	41990511099	1597	1600	1602	1597	94478
314	20240119	144900	41839384236	1600	1602	1603	1600	37367
315	20240119	144800	41779543798	1601	1604	1605	1600	69794
316	20240119	144700	41667694127	1603	1606	1607	1600	49062
317	20240119	144600	41589039910	1606	1599	1609	1597	193333
318	20240119	144500	41279031145	1599	1599	1599	1597	15710
319	20240119	144400	41253920745	1599	1602	1602	1597	53499
320	20240119	144300	41168408307	1602	1594	1602	1593	90037
321	20240119	144200	41024523312	1594	1595	1595	1593	16375
322	20240119	144100	40998422311	1595	1594	1596	1593	34911
323	20240119	144000	40942784559	1593	1596	1597	1593	55866
324	20240119	143900	40853628602	1596	1589	1597	1589	27786
325	20240119	143800	40809334670	1589	1576	1594	1576	31727
326	20240119	143700	40759023609	1577	1600	1600	1575	116369
327	20240119	143600	40574312128	1598	1599	1605	1597	98002
328	20240119	143500	40417422132	1600	1592	1600	1591	59242
329	20240119	143400	40322840752	1591	1593	1593	1591	11080
330	20240119	143300	40305206122	1592	1590	1593	1590	35219
331	20240119	143200	40249182137	1590	1591	1592	1590	45138
332	20240119	143100	40177402475	1591	1591	1595	1590	42203
333	20240119	143000	40110250933	1591	1594	1595	1591	32138
334	20240119	142900	40059095422	1595	1597	1598	1594	18286
335	20240119	142800	40029912961	1598	1600	1600	1595	43061
336	20240119	142700	39961156054	1600	1593	1605	1593	240522
337	20240119	142600	39576249646	1593	1593	1595	1591	24587
338	20240119	142500	39537088049	1591	1593	1595	1591	22915
339	20240119	142400	39500587644	1593	1598	1598	1591	28920
340	20240119	142300	39454463988	1598	1595	1598	1592	46495
341	20240119	142200	39380286026	1595	1591	1601	1591	61256
342	20240119	142100	39282568854	1591	1601	1604	1590	143113
343	20240119	142000	39053771135	1601	1585	1604	1581	246002
344	20240119	141900	38661019972	1585	1578	1585	1575	113737
345	20240119	141800	38481317333	1578	1584	1585	1578	53011
346	20240119	141700	38397531097	1584	1585	1585	1582	16947
347	20240119	141600	38370689560	1584	1583	1586	1582	14708
348	20240119	141500	38347401931	1584	1585	1591	1584	49868
349	20240119	141400	38268230502	1585	1577	1587	1576	51035
350	20240119	141300	38187537250	1578	1578	1578	1574	18145
351	20240119	141200	38158935937	1578	1573	1578	1573	18767
352	20240119	141100	38129373669	1572	1578	1579	1571	17429
353	20240119	141000	38101910717	1580	1593	1594	1577	92622
354	20240119	140900	37954999589	1587	1570	1593	1567	99448
355	20240119	140800	37798245803	1569	1566	1570	1566	17381
356	20240119	140700	37771014338	1566	1568	1572	1557	86983
357	20240119	140600	37635012438	1568	1571	1573	1568	22735
358	20240119	140500	37599331916	1570	1569	1573	1569	38881
359	20240119	140400	37538216529	1569	1570	1572	1567	29679
360	20240119	140300	37491638629	1570	1561	1572	1558	98838
361	20240119	140200	37337023643	1560	1571	1571	1559	113872
362	20240119	140100	37158861614	1570	1574	1574	1570	147878
363	20240119	140000	36926265039	1574	1576	1578	1573	72089
364	20240119	135900	36812789502	1576	1576	1580	1575	40867
365	20240119	135800	36748344728	1576	1579	1580	1570	159576
366	20240119	135700	36497094224	1579	1584	1585	1579	162936
367	20240119	135600	36239448294	1584	1585	1587	1584	63235
368	20240119	135500	36139221519	1587	1597	1597	1585	92092
369	20240119	135400	35992830673	1596	1599	1600	1595	37844
370	20240119	135300	35932370095	1599	1607	1610	1597	115821
371	20240119	135200	35746415939	1607	1595	1608	1595	111404
372	20240119	135100	35567854388	1594	1592	1597	1592	42356
373	20240119	135000	35500355986	1592	1587	1594	1587	60861
374	20240119	134900	35403609021	1587	1588	1590	1587	40629
375	20240119	134800	35339081651	1588	1586	1594	1586	41060
376	20240119	134700	35273854000	1586	1597	1597	1580	199578
377	20240119	134600	34957075792	1597	1613	1613	1595	168252
378	20240119	134500	34687549968	1613	1599	1614	1597	145837
379	20240119	134400	34453200518	1597	1603	1603	1596	47489
380	20240119	134300	34377273893	1601	1608	1609	1601	43689
381	20240119	134200	34307156428	1605	1595	1610	1592	151321
382	20240119	134100	34064345615	1594	1602	1602	1593	92019
383	20240119	134000	33917259027	1601	1602	1606	1598	75534
384	20240119	133900	33796233396	1604	1593	1605	1591	184471
385	20240119	133800	33501018095	1592	1595	1595	1588	78902
386	20240119	133700	33375514427	1592	1596	1597	1588	55857
387	20240119	133600	33286586603	1597	1611	1615	1591	147183
388	20240119	133500	33051023413	1615	1604	1619	1601	365719
389	20240119	133400	32461359986	1594	1588	1603	1581	184785
390	20240119	133300	32166889160	1588	1577	1591	1575	104683
391	20240119	133200	32000875975	1581	1573	1588	1570	115909
392	20240119	133100	31818308717	1573	1574	1577	1571	59538
393	20240119	133000	31724663563	1574	1578	1579	1573	77662
394	20240119	132900	31602341439	1577	1586	1587	1570	255229
395	20240119	132800	31200013280	1585	1593	1594	1585	105121
396	20240119	132700	31032966941	1593	1586	1593	1586	60586
397	20240119	132600	30936797356	1586	1597	1599	1583	131109
398	20240119	132500	30728146036	1597	1583	1597	1580	114666
399	20240119	132400	30546434663	1583	1599	1599	1580	211976
400	20240119	132300	30209371681	1599	1599	1600	1597	71123
401	20240119	132200	30095713987	1598	1603	1613	1597	141598
402	20240119	132100	29868787781	1603	1595	1620	1593	262265
403	20240119	132000	29446475422	1597	1595	1600	1587	162063
404	20240119	131900	29188097980	1594	1598	1600	1586	321419
405	20240119	131800	28676015998	1598	1615	1623	1592	525638
406	20240119	131700	27829758396	1616	1638	1640	1615	502735
407	20240119	131600	27009960764	1637	1609	1643	1607	889564
408	20240119	131500	25556918887	1607	1590	1630	1589	1028314
409	20240119	131400	23900542168	1591	1587	1595	1586	292035
410	20240119	131300	23435388966	1586	1559	1595	1558	411791
411	20240119	131200	22784212784	1559	1558	1559	1556	40644
412	20240119	131100	22720900911	1558	1543	1560	1543	99220
413	20240119	131000	22566645608	1542	1555	1556	1542	72478
414	20240119	130900	22454404679	1556	1558	1564	1555	56459
415	20240119	130800	22366434762	1555	1560	1566	1553	84012
416	20240119	130700	22235438251	1561	1563	1572	1560	159879
417	20240119	130600	21985091296	1563	1549	1563	1549	154393
418	20240119	130500	21744974775	1549	1537	1550	1535	135386
419	20240119	130400	21536240727	1538	1538	1540	1536	63287
420	20240119	130300	21438920127	1538	1542	1542	1535	37673
421	20240119	130200	21380965285	1542	1537	1544	1532	68709
422	20240119	130100	21275404138	1539	1541	1545	1535	112925
423	20240119	130000	21101711238	1542	1548	1549	1540	126385
424	20240119	125900	20906482332	1547	1547	1552	1542	136529
425	20240119	125800	20695475294	1546	1554	1555	1544	146502
426	20240119	125700	20468281211	1555	1533	1559	1522	202379
427	20240119	125600	20156223245	1533	1541	1542	1518	254620
428	20240119	125500	19767016833	1540	1530	1542	1523	152559
429	20240119	125400	19532532238	1527	1560	1560	1515	456430
430	20240119	125300	18832743463	1560	1585	1585	1560	231898
431	20240119	125200	18468461550	1585	1594	1596	1581	136223
432	20240119	125100	18252176100	1595	1589	1599	1588	271655
433	20240119	125000	17818958974	1590	1588	1590	1581	113850
434	20240119	124900	17638377544	1585	1571	1591	1568	219614
435	20240119	124800	17291803796	1571	1581	1584	1566	290591
436	20240119	124700	16835128767	1581	1600	1606	1570	398348
437	20240119	124600	16202542448	1600	1601	1612	1598	354482
438	20240119	124500	15633777588	1600	1615	1616	1596	306025
439	20240119	124400	15142904473	1615	1585	1616	1576	418560
440	20240119	124300	14471195846	1582	1623	1623	1582	615009
441	20240119	124200	13480737887	1623	1578	1630	1573	1081433
442	20240119	124100	11744893394	1579	1569	1580	1567	292942
443	20240119	124000	11283645105	1569	1584	1586	1568	305955
444	20240119	123900	10800956694	1584	1587	1600	1570	732918
445	20240119	123800	9638029596	1587	1586	1593	1562	653300
446	20240119	123700	8609308289	1588	1550	1600	1549	1311985
447	20240119	123600	6550742659	1545	1545	1545	1545	0
448	20240119	123500	6550742659	1545	1545	1545	1545	0
449	20240119	123400	6550742659	1545	1493	1545	1491	522446
450	20240119	123300	5754842598	1498	1486	1500	1482	125052
451	20240119	123200	5568344821	1488	1482	1494	1482	79380
452	20240119	123100	5450276235	1482	1502	1502	1482	102588
453	20240119	123000	5297317987	1502	1517	1518	1499	220146
454	20240119	122900	4964940567	1516	1503	1520	1503	180314
455	20240119	122800	4692164656	1505	1496	1517	1496	373247
456	20240119	122700	4130949058	1496	1468	1497	1468	304182
457	20240119	122600	3680976665	1468	1461	1468	1460	77810
458	20240119	122500	3567033462	1461	1460	1461	1460	9547
459	20240119	122400	3553087316	1460	1460	1461	1459	13945
460	20240119	122300	3532724806	1460	1459	1460	1459	5911
461	20240119	122200	3524097728	1459	1458	1459	1457	4266
462	20240119	122100	3517881681	1459	1455	1459	1454	12940
463	20240119	122000	3499043903	1454	1453	1455	1453	18521
464	20240119	121900	3472114334	1453	1454	1454	1453	5075
465	20240119	121800	3464739386	1454	1455	1456	1454	1519
466	20240119	121700	3462529942	1454	1453	1454	1452	4724
467	20240119	121600	3455666104	1454	1454	1454	1454	3435
468	20240119	121500	3450671614	1455	1452	1455	1452	3978
469	20240119	121400	3444889627	1453	1453	1455	1452	1958
470	20240119	121300	3442046244	1455	1453	1455	1453	6277
471	20240119	121200	3432921537	1455	1455	1455	1453	2570
472	20240119	121100	3429183096	1455	1457	1457	1455	6755
473	20240119	121000	3419347375	1457	1457	1459	1456	6440
474	20240119	120900	3409959990	1457	1457	1458	1457	1076
475	20240119	120800	3408392148	1457	1461	1461	1456	9335
476	20240119	120700	3394768705	1461	1465	1465	1461	1481
477	20240119	120600	3392602641	1464	1465	1465	1460	12143
478	20240119	120500	3374853753	1465	1465	1466	1464	49387
479	20240119	120400	3302507262	1465	1464	1466	1464	37834
480	20240119	120300	3247090836	1465	1464	1465	1461	10313
481	20240119	120200	3231991652	1464	1460	1465	1459	29568
482	20240119	120100	3188732012	1460	1451	1461	1450	55808
483	20240119	120000	3107453290	1451	1451	1456	1450	7550
484	20240119	115900	3096478518	1450	1456	1456	1450	16334
485	20240119	115800	3072749656	1458	1460	1460	1456	8195
486	20240119	115700	3060808674	1460	1457	1460	1454	82496
487	20240119	115600	2940604633	1457	1449	1457	1449	42084
488	20240119	115500	2879388084	1453	1453	1454	1449	7366
489	20240119	115400	2868692373	1450	1451	1452	1449	32835
490	20240119	115300	2821081237	1451	1450	1451	1449	5625
491	20240119	115200	2812925411	1449	1450	1450	1449	7997
492	20240119	115100	2801330042	1449	1450	1450	1449	3084
493	20240119	115000	2796858266	1451	1451	1451	1450	6052
494	20240119	114900	2788079948	1450	1451	1454	1450	1579
495	20240119	114800	2785788431	1454	1454	1455	1450	28304
496	20240119	114700	2744664960	1455	1456	1457	1455	73001
497	20240119	114600	2638375149	1456	1455	1457	1455	33533
498	20240119	114500	2589540965	1456	1455	1456	1454	11318
499	20240119	114400	2573070423	1455	1455	1456	1455	3615
500	20240119	114300	2567808523	1455	1456	1456	1455	5909
501	20240119	114200	2559205962	1456	1457	1457	1456	6979
502	20240119	114100	2549043216	1457	1456	1457	1456	2043
503	20240119	114000	2546067823	1456	1457	1457	1455	5728
504	20240119	113900	2537727473	1455	1454	1457	1454	12767
505	20240119	113800	2519135691	1457	1457	1457	1449	62418
506	20240119	113700	2428305940	1456	1458	1458	1456	17918
507	20240119	113600	2402207320	1457	1460	1460	1457	14685
508	20240119	113500	2380787671	1459	1462	1464	1458	21077
509	20240119	113400	2350019904	1461	1462	1467	1460	16023
510	20240119	113300	2326559925	1463	1463	1464	1458	15382
511	20240119	113200	2304083766	1464	1463	1465	1460	33652
512	20240119	113100	2254837550	1464	1465	1466	1460	44036
513	20240119	113000	2190405773	1465	1468	1470	1458	52672
514	20240119	112900	2113103267	1469	1455	1470	1455	132501
515	20240119	112800	1919212907	1455	1451	1455	1450	34318
516	20240119	112700	1869343015	1452	1449	1452	1449	12312
517	20240119	112600	1851480097	1451	1449	1451	1447	58038
518	20240119	112500	1767338858	1449	1443	1449	1442	59431
519	20240119	112400	1681471675	1443	1439	1443	1439	21957
520	20240119	112300	1649829318	1439	1440	1441	1439	12948
521	20240119	112200	1631184269	1439	1434	1440	1434	29158
522	20240119	112100	1589227538	1433	1434	1436	1433	2261
523	20240119	112000	1585983400	1435	1432	1435	1432	12113
524	20240119	111900	1568634868	1432	1430	1435	1430	2504
525	20240119	111800	1565049735	1430	1439	1439	1430	9321
526	20240119	111700	1551661500	1440	1437	1440	1435	34674
527	20240119	111600	1501781032	1437	1433	1439	1430	9061
528	20240119	111500	1488773920	1433	1428	1441	1427	70099
529	20240119	111400	1388286248	1429	1424	1429	1423	13220
530	20240119	111300	1369403952	1423	1423	1430	1421	83293
531	20240119	111200	1250621992	1422	1418	1422	1417	32310
532	20240119	111100	1204756082	1417	1412	1417	1412	10262
533	20240119	111000	1190231662	1412	1411	1412	1411	80
534	20240119	110900	1190118704	1411	1411	1411	1411	1217
535	20240119	110800	1188401517	1410	1410	1410	1410	0
536	20240119	110700	1188401517	1410	1409	1411	1409	2655
537	20240119	110600	1184656465	1409	1408	1410	1408	3408
538	20240119	110500	1179853623	1409	1408	1409	1408	1733
539	20240119	110400	1177412559	1408	1407	1408	1407	2223
540	20240119	110300	1174284688	1407	1408	1408	1407	7952
541	20240119	110200	1163088784	1408	1408	1408	1408	922
542	20240119	110100	1161790608	1408	1408	1408	1408	3228
543	20240119	110000	1157245584	1408	1409	1409	1408	5978
544	20240119	105900	1148828544	1409	1409	1409	1408	784
545	20240119	105800	1147724327	1409	1411	1411	1408	1258
546	20240119	105700	1145952888	1411	1410	1411	1408	2046
547	20240119	105600	1143068343	1410	1411	1411	1410	484
548	20240119	105500	1142385793	1411	1409	1411	1409	6368
549	20240119	105400	1133407193	1409	1409	1409	1409	4846
550	20240119	105300	1126579179	1409	1409	1409	1409	821
551	20240119	105200	1125422390	1409	1410	1410	1409	6963
552	20240119	105100	1115610810	1410	1410	1410	1410	287
553	20240119	105000	1115206140	1409	1410	1410	1409	6013
554	20240119	104900	1106728055	1410	1411	1411	1410	230
555	20240119	104800	1106403735	1411	1410	1411	1409	429
556	20240119	104700	1105798469	1410	1410	1410	1410	1410
557	20240119	104600	1103810369	1410	1409	1411	1409	942
558	20240119	104500	1102482150	1409	1409	1409	1409	84
559	20240119	104400	1102363794	1409	1408	1409	1408	622
560	20240119	104300	1101488008	1408	1409	1409	1408	5000
561	20240119	104200	1094447845	1408	1408	1409	1408	9134
562	20240119	104100	1081582956	1408	1409	1409	1408	1926
563	20240119	104000	1078870102	1409	1410	1410	1409	17044
564	20240119	103900	1054853653	1410	1410	1411	1410	870
565	20240119	103800	1053626853	1410	1410	1410	1410	997
566	20240119	103700	1052221083	1410	1411	1411	1410	5031
567	20240119	103600	1045127277	1411	1411	1411	1411	372
568	20240119	103500	1044602385	1412	1411	1412	1411	51
569	20240119	103400	1044530423	1411	1412	1412	1411	19
570	20240119	103300	1044503612	1412	1411	1412	1411	1829
571	20240119	103200	1041922354	1411	1411	1411	1411	5173
572	20240119	103100	1034623251	1410	1409	1410	1409	3056
573	20240119	103000	1030316901	1409	1410	1410	1409	701
574	20240119	102900	1029328601	1410	1411	1411	1410	93
575	20240119	102800	1029197408	1411	1411	1411	1411	398
576	20240119	102700	1028635830	1411	1413	1413	1411	31
577	20240119	102600	1028592087	1411	1411	1411	1411	3312
578	20240119	102500	1023918855	1411	1410	1411	1410	3058
579	20240119	102400	1019606678	1410	1410	1410	1410	1172
580	20240119	102300	1017954158	1411	1410	1411	1410	10632
581	20240119	102200	1002962919	1411	1413	1413	1411	425
582	20240119	102100	1002362844	1411	1414	1414	1411	6019
583	20240119	102000	993855515	1414	1415	1417	1414	4006
584	20240119	101900	988187368	1415	1415	1415	1415	3532
585	20240119	101800	983189588	1418	1418	1418	1415	9070
586	20240119	101700	970344483	1419	1419	1419	1419	23
587	20240119	101600	970311846	1419	1417	1419	1417	61
588	20240119	101500	970225389	1419	1419	1419	1417	977
589	20240119	101400	968839036	1419	1420	1420	1419	1400
590	20240119	101300	966852214	1420	1418	1420	1416	806
591	20240119	101200	965707732	1420	1419	1420	1419	2204
592	20240119	101100	962579253	1420	1420	1420	1414	3758
593	20240119	101000	957264130	1415	1416	1420	1415	16323
594	20240119	100900	934103231	1416	1416	1417	1416	1675
595	20240119	100800	931731093	1416	1416	1416	1412	708
596	20240119	100700	930730781	1416	1416	1417	1416	3664
597	20240119	100600	925542556	1416	1418	1418	1412	870
598	20240119	100500	924309497	1418	1418	1418	1416	525
599	20240119	100400	923566058	1418	1408	1418	1408	13065
600	20240119	100300	905123943	1407	1407	1408	1407	1014
601	20240119	100200	903697222	1407	1407	1407	1406	11252
602	20240119	100100	887866181	1407	1404	1407	1404	7303
603	20240119	100000	877595836	1404	1407	1407	1403	4289
604	20240119	095900	871572262	1405	1409	1409	1405	5475
605	20240119	095800	863859317	1409	1410	1410	1409	4904
606	20240119	095700	856944940	1410	1410	1410	1409	4037
607	20240119	095600	851255778	1410	1409	1410	1409	4042
608	20240119	095500	845558025	1409	1410	1410	1409	18
609	20240119	095400	845532652	1410	1406	1410	1403	7961
610	20240119	095300	834347756	1405	1405	1406	1405	2081
611	20240119	095200	831423817	1405	1407	1407	1403	42307
612	20240119	095100	772018844	1408	1410	1410	1408	17982
613	20240119	095000	746690397	1410	1413	1413	1410	15139
614	20240119	094900	725313802	1413	1413	1413	1413	8381
615	20240119	094800	713471449	1413	1414	1414	1413	3558
616	20240119	094700	708442488	1414	1415	1415	1414	7977
617	20240119	094600	697162893	1415	1416	1416	1415	6407
618	20240119	094500	688096882	1416	1416	1416	1416	6282
619	20240119	094400	679201570	1416	1418	1418	1416	7663
620	20240119	094300	668344132	1417	1418	1418	1417	275
621	20240119	094200	667954344	1417	1419	1419	1417	10142
622	20240119	094100	653575916	1418	1420	1420	1418	2596
623	20240119	094000	649892884	1420	1418	1420	1417	4647
624	20240119	093900	643304540	1418	1418	1418	1417	1735
625	20240119	093800	640844361	1418	1418	1418	1417	1796
626	20240119	093700	638298750	1417	1417	1418	1417	11168
627	20240119	093600	622471386	1417	1417	1417	1417	1058
628	20240119	093500	620972200	1418	1417	1418	1417	5108
629	20240119	093400	613734152	1418	1420	1420	1416	5930
630	20240119	093300	605331894	1420	1420	1420	1417	975
631	20240119	093200	603949745	1420	1420	1422	1420	8060
632	20240119	093100	592497986	1420	1422	1422	1420	77
633	20240119	093000	592388636	1422	1417	1422	1417	3771
634	20240119	092900	587037612	1417	1417	1417	1417	1442
635	20240119	092800	584994298	1417	1415	1417	1415	39859
636	20240119	092700	528563805	1415	1416	1416	1415	8986
637	20240119	092600	515847259	1416	1418	1418	1416	1986
638	20240119	092500	513032872	1418	1421	1421	1418	2789
639	20240119	092400	509073303	1420	1424	1424	1420	6958
640	20240119	092300	499189111	1424	1425	1426	1423	2617
641	20240119	092200	495464536	1424	1425	1425	1422	13379
642	20240119	092100	476407528	1425	1424	1425	1424	16422
643	20240119	092000	453011830	1424	1424	1424	1423	1821
644	20240119	091900	450418796	1424	1423	1425	1421	19989
645	20240119	091800	421981318	1423	1422	1425	1420	8533
646	20240119	091700	409841607	1425	1423	1425	1420	19394
647	20240119	091600	382268100	1423	1425	1425	1423	2222
648	20240119	091500	379103863	1421	1420	1425	1420	5418
649	20240119	091400	371389365	1420	1417	1424	1416	31115
650	20240119	091300	327187331	1417	1417	1418	1417	2378
651	20240119	091200	323817692	1420	1418	1420	1417	3459
652	20240119	091100	318911245	1418	1422	1422	1417	17946
653	20240119	091000	293428393	1417	1422	1422	1417	48686
654	20240119	090900	224264547	1422	1423	1423	1422	5624
655	20240119	090800	216267118	1423	1418	1424	1418	23902
656	20240119	090700	182318626	1420	1415	1420	1413	35372
657	20240119	090600	132182473	1415	1415	1416	1413	1275
658	20240119	090500	130378806	1415	1412	1416	1412	5426
659	20240119	090400	122700852	1412	1416	1417	1411	5898
660	20240119	090300	114360210	1417	1410	1417	1410	2146
661	20240119	090200	111329439	1410	1410	1418	1410	46452
662	20240119	090100	45776294	1414	1414	1414	1403	15160
663	20240119	090000	24404853	1414	1405	1414	1405	17229