KissMeData/065370/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194300	1092125340	9750	9750	9750	9750	1730
3	20240119	194200	1092125340	9750	9750	9750	9750	0
4	20240119	194100	1092125340	9750	9750	9750	9750	0
5	20240119	194000	1092125340	9750	9750	9750	9750	0
6	20240119	193900	1092125340	9750	9750	9750	9750	0
7	20240119	193800	1092125340	9750	9750	9750	9750	0
8	20240119	193700	1092125340	9750	9750	9750	9750	0
9	20240119	193600	1092125340	9750	9750	9750	9750	0
10	20240119	193500	1092125340	9750	9750	9750	9750	0
11	20240119	193400	1092125340	9750	9750	9750	9750	0
12	20240119	193300	1092125340	9750	9750	9750	9750	0
13	20240119	193200	1092125340	9750	9750	9750	9750	0
14	20240119	193100	1092125340	9750	9750	9750	9750	0
15	20240119	193000	1092125340	9750	9750	9750	9750	0
16	20240119	192900	1092125340	9750	9750	9750	9750	0
17	20240119	192800	1092125340	9750	9750	9750	9750	0
18	20240119	192700	1092125340	9750	9750	9750	9750	0
19	20240119	192600	1092125340	9750	9750	9750	9750	0
20	20240119	192500	1092125340	9750	9750	9750	9750	0
21	20240119	192400	1092125340	9750	9750	9750	9750	0
22	20240119	192300	1092125340	9750	9750	9750	9750	0
23	20240119	192200	1092125340	9750	9750	9750	9750	0
24	20240119	192100	1092125340	9750	9750	9750	9750	0
25	20240119	192000	1092125340	9750	9750	9750	9750	0
26	20240119	191900	1092125340	9750	9750	9750	9750	0
27	20240119	191800	1092125340	9750	9750	9750	9750	0
28	20240119	191700	1092125340	9750	9750	9750	9750	0
29	20240119	191600	1092125340	9750	9750	9750	9750	0
30	20240119	191500	1092125340	9750	9750	9750	9750	0
31	20240119	191400	1092125340	9750	9750	9750	9750	0
32	20240119	191300	1092125340	9750	9750	9750	9750	1730
33	20240119	191200	1092125340	9750	9750	9750	9750	0
34	20240119	191100	1092125340	9750	9750	9750	9750	0
35	20240119	191000	1092125340	9750	9750	9750	9750	0
36	20240119	190900	1092125340	9750	9750	9750	9750	0
37	20240119	190800	1092125340	9750	9750	9750	9750	0
38	20240119	190700	1092125340	9750	9750	9750	9750	0
39	20240119	190600	1092125340	9750	9750	9750	9750	0
40	20240119	190500	1092125340	9750	9750	9750	9750	0
41	20240119	190400	1092125340	9750	9750	9750	9750	0
42	20240119	190300	1092125340	9750	9750	9750	9750	0
43	20240119	190200	1092125340	9750	9750	9750	9750	0
44	20240119	190100	1092125340	9750	9750	9750	9750	0
45	20240119	190000	1092125340	9750	9750	9750	9750	0
46	20240119	185900	1092125340	9750	9750	9750	9750	0
47	20240119	185800	1092125340	9750	9750	9750	9750	0
48	20240119	185700	1092125340	9750	9750	9750	9750	0
49	20240119	185600	1092125340	9750	9750	9750	9750	0
50	20240119	185500	1092125340	9750	9750	9750	9750	0
51	20240119	185400	1092125340	9750	9750	9750	9750	0
52	20240119	185300	1092125340	9750	9750	9750	9750	0
53	20240119	185200	1092125340	9750	9750	9750	9750	0
54	20240119	185100	1092125340	9750	9750	9750	9750	0
55	20240119	185000	1092125340	9750	9750	9750	9750	0
56	20240119	184900	1092125340	9750	9750	9750	9750	0
57	20240119	184800	1092125340	9750	9750	9750	9750	0
58	20240119	184700	1092125340	9750	9750	9750	9750	0
59	20240119	184600	1092125340	9750	9750	9750	9750	0
60	20240119	184500	1092125340	9750	9750	9750	9750	0
61	20240119	184400	1092125340	9750	9750	9750	9750	0
62	20240119	184300	1092125340	9750	9750	9750	9750	1730
63	20240119	184200	1092125340	9750	9750	9750	9750	0
64	20240119	184100	1092125340	9750	9750	9750	9750	0
65	20240119	184000	1092125340	9750	9750	9750	9750	0
66	20240119	183900	1092125340	9750	9750	9750	9750	0
67	20240119	183800	1092125340	9750	9750	9750	9750	0
68	20240119	183700	1092125340	9750	9750	9750	9750	0
69	20240119	183600	1092125340	9750	9750	9750	9750	0
70	20240119	183500	1092125340	9750	9750	9750	9750	0
71	20240119	183400	1092125340	9750	9750	9750	9750	0
72	20240119	183300	1092125340	9750	9750	9750	9750	0
73	20240119	183200	1092125340	9750	9750	9750	9750	0
74	20240119	183100	1092125340	9750	9750	9750	9750	0
75	20240119	183000	1092125340	9750	9750	9750	9750	0
76	20240119	182900	1092125340	9750	9750	9750	9750	0
77	20240119	182800	1092125340	9750	9750	9750	9750	0
78	20240119	182700	1092125340	9750	9750	9750	9750	0
79	20240119	182600	1092125340	9750	9750	9750	9750	0
80	20240119	182500	1092125340	9750	9750	9750	9750	0
81	20240119	182400	1092125340	9750	9750	9750	9750	0
82	20240119	182300	1092125340	9750	9750	9750	9750	0
83	20240119	182200	1092125340	9750	9750	9750	9750	0
84	20240119	182100	1092125340	9750	9750	9750	9750	0
85	20240119	182000	1092125340	9750	9750	9750	9750	0
86	20240119	181900	1092125340	9750	9750	9750	9750	0
87	20240119	181800	1092125340	9750	9750	9750	9750	0
88	20240119	181700	1092125340	9750	9750	9750	9750	0
89	20240119	181600	1092125340	9750	9750	9750	9750	0
90	20240119	181500	1092125340	9750	9750	9750	9750	0
91	20240119	181400	1092125340	9750	9750	9750	9750	0
92	20240119	181300	1092125340	9750	9750	9750	9750	1730
93	20240119	181200	1092125340	9750	9750	9750	9750	0
94	20240119	181100	1092125340	9750	9750	9750	9750	0
95	20240119	181000	1092125340	9750	9750	9750	9750	0
96	20240119	180900	1092125340	9750	9750	9750	9750	0
97	20240119	180800	1092125340	9750	9750	9750	9750	0
98	20240119	180700	1092125340	9750	9750	9750	9750	0
99	20240119	180600	1092125340	9750	9750	9750	9750	0
100	20240119	180500	1092125340	9750	9750	9750	9750	0
101	20240119	180400	1092125340	9750	9750	9750	9750	0
102	20240119	180300	1092125340	9750	9750	9750	9750	0
103	20240119	180200	1092125340	9750	9750	9750	9750	0
104	20240119	180100	1092125340	9750	9750	9750	9750	0
105	20240119	180000	1092125340	9750	9750	9750	9750	0
106	20240119	175900	1092125340	9750	9750	9750	9750	0
107	20240119	175800	1092125340	9750	9750	9750	9750	0
108	20240119	175700	1092125340	9750	9750	9750	9750	0
109	20240119	175600	1092125340	9750	9750	9750	9750	0
110	20240119	175500	1092125340	9750	9750	9750	9750	0
111	20240119	175400	1092125340	9750	9750	9750	9750	0
112	20240119	175300	1092125340	9750	9750	9750	9750	0
113	20240119	175200	1092125340	9750	9750	9750	9750	0
114	20240119	175100	1092125340	9750	9750	9750	9750	0
115	20240119	175000	1092125340	9750	9750	9750	9750	0
116	20240119	174900	1092125340	9750	9750	9750	9750	0
117	20240119	174800	1092125340	9750	9750	9750	9750	0
118	20240119	174700	1092125340	9750	9750	9750	9750	0
119	20240119	174600	1092125340	9750	9750	9750	9750	0
120	20240119	174500	1092125340	9750	9750	9750	9750	0
121	20240119	174400	1092125340	9750	9750	9750	9750	0
122	20240119	174300	1092125340	9750	9750	9750	9750	1730
123	20240119	174200	1092125340	9750	9750	9750	9750	0
124	20240119	174100	1092125340	9750	9750	9750	9750	0
125	20240119	174000	1092125340	9750	9750	9750	9750	0
126	20240119	173900	1092125340	9750	9750	9750	9750	0
127	20240119	173800	1092125340	9750	9750	9750	9750	0
128	20240119	173700	1092125340	9750	9750	9750	9750	0
129	20240119	173600	1092125340	9750	9750	9750	9750	0
130	20240119	173500	1092125340	9750	9750	9750	9750	0
131	20240119	173400	1092125340	9750	9750	9750	9750	0
132	20240119	173300	1092125340	9750	9750	9750	9750	0
133	20240119	173200	1092125340	9750	9750	9750	9750	0
134	20240119	173100	1092125340	9750	9750	9750	9750	0
135	20240119	173000	1092125340	9750	9750	9750	9750	0
136	20240119	172900	1092125340	9750	9750	9750	9750	0
137	20240119	172800	1092125340	9750	9750	9750	9750	0
138	20240119	172700	1092125340	9750	9750	9750	9750	0
139	20240119	172600	1092125340	9750	9750	9750	9750	0
140	20240119	172500	1092125340	9750	9750	9750	9750	0
141	20240119	172400	1092125340	9750	9750	9750	9750	0
142	20240119	172300	1092125340	9750	9750	9750	9750	0
143	20240119	172200	1092125340	9750	9750	9750	9750	0
144	20240119	172100	1092125340	9750	9750	9750	9750	0
145	20240119	172000	1092125340	9750	9750	9750	9750	0
146	20240119	171900	1092125340	9750	9750	9750	9750	0
147	20240119	171800	1092125340	9750	9750	9750	9750	0
148	20240119	171700	1092125340	9750	9750	9750	9750	0
149	20240119	171600	1092125340	9750	9750	9750	9750	0
150	20240119	171500	1092125340	9750	9750	9750	9750	0
151	20240119	171400	1092125340	9750	9750	9750	9750	0
152	20240119	171300	1092125340	9750	9750	9750	9750	1730
153	20240119	171200	1092125340	9750	9750	9750	9750	0
154	20240119	171100	1092125340	9750	9750	9750	9750	0
155	20240119	171000	1092125340	9750	9750	9750	9750	0
156	20240119	170900	1092125340	9750	9750	9750	9750	0
157	20240119	170800	1092125340	9750	9750	9750	9750	0
158	20240119	170700	1092125340	9750	9750	9750	9750	0
159	20240119	170600	1092125340	9750	9750	9750	9750	0
160	20240119	170500	1092125340	9750	9750	9750	9750	0
161	20240119	170400	1092125340	9750	9750	9750	9750	0
162	20240119	170300	1092125340	9750	9750	9750	9750	0
163	20240119	170200	1092125340	9750	9750	9750	9750	0
164	20240119	170100	1092125340	9750	9750	9750	9750	0
165	20240119	170000	1092125340	9750	9750	9750	9750	0
166	20240119	165900	1092125340	9750	9750	9750	9750	0
167	20240119	165800	1092125340	9750	9750	9750	9750	0
168	20240119	165700	1092125340	9750	9750	9750	9750	0
169	20240119	165600	1092125340	9750	9750	9750	9750	0
170	20240119	165500	1092125340	9750	9750	9750	9750	0
171	20240119	165400	1092125340	9750	9750	9750	9750	0
172	20240119	165300	1092125340	9750	9750	9750	9750	0
173	20240119	165200	1092125340	9750	9750	9750	9750	0
174	20240119	165100	1092125340	9750	9750	9750	9750	0
175	20240119	165000	1092125340	9750	9750	9750	9750	0
176	20240119	164900	1092125340	9750	9750	9750	9750	0
177	20240119	164800	1092125340	9750	9750	9750	9750	0
178	20240119	164700	1092125340	9750	9750	9750	9750	0
179	20240119	164600	1092125340	9750	9750	9750	9750	0
180	20240119	164500	1092125340	9750	9750	9750	9750	0
181	20240119	164400	1092125340	9750	9750	9750	9750	0
182	20240119	164300	1092125340	9750	9750	9750	9750	1730
183	20240119	164200	1092125340	9750	9750	9750	9750	0
184	20240119	164100	1092125340	9750	9750	9750	9750	0
185	20240119	164000	1092125340	9750	9750	9750	9750	0
186	20240119	163900	1092125340	9750	9750	9750	9750	0
187	20240119	163800	1092125340	9750	9750	9750	9750	0
188	20240119	163700	1092125340	9750	9750	9750	9750	0
189	20240119	163600	1092125340	9750	9750	9750	9750	0
190	20240119	163500	1092125340	9750	9750	9750	9750	0
191	20240119	163400	1092125340	9750	9750	9750	9750	0
192	20240119	163300	1092125340	9750	9750	9750	9750	0
193	20240119	163200	1092125340	9750	9750	9750	9750	0
194	20240119	163100	1092125340	9750	9750	9750	9750	0
195	20240119	163000	1092125340	9750	9750	9750	9750	0
196	20240119	162900	1092125340	9750	9750	9750	9750	0
197	20240119	162800	1092125340	9750	9750	9750	9750	0
198	20240119	162700	1092125340	9750	9750	9750	9750	0
199	20240119	162600	1092125340	9750	9750	9750	9750	0
200	20240119	162500	1092125340	9750	9750	9750	9750	0
201	20240119	162400	1092125340	9750	9750	9750	9750	0
202	20240119	162300	1092125340	9750	9750	9750	9750	0
203	20240119	162200	1092125340	9750	9750	9750	9750	0
204	20240119	162100	1092125340	9750	9750	9750	9750	0
205	20240119	162000	1092125340	9750	9750	9750	9750	0
206	20240119	161900	1092125340	9750	9750	9750	9750	0
207	20240119	161800	1092125340	9750	9750	9750	9750	0
208	20240119	161700	1092125340	9750	9750	9750	9750	0
209	20240119	161600	1092125340	9750	9750	9750	9750	0
210	20240119	161500	1092125340	9750	9750	9750	9750	0
211	20240119	161400	1092125340	9750	9750	9750	9750	0
212	20240119	161300	1092125340	9750	9750	9750	9750	1730
213	20240119	161200	1092125340	9750	9750	9750	9750	0
214	20240119	161100	1092125340	9750	9750	9750	9750	0
215	20240119	161000	1092125340	9750	9750	9750	9750	0
216	20240119	160900	1092125340	9750	9750	9750	9750	0
217	20240119	160800	1092125340	9750	9750	9750	9750	0
218	20240119	160700	1092125340	9750	9750	9750	9750	0
219	20240119	160600	1092125340	9750	9750	9750	9750	0
220	20240119	160500	1092125340	9750	9750	9750	9750	0
221	20240119	160400	1092125340	9750	9750	9750	9750	0
222	20240119	160300	1092125340	9750	9750	9750	9750	0
223	20240119	160200	1092125340	9750	9750	9750	9750	0
224	20240119	160100	1092125340	9750	9750	9750	9750	0
225	20240119	160000	1092125340	9750	9750	9750	9750	0
226	20240119	155900	1092125340	9750	9750	9750	9750	0
227	20240119	155800	1092125340	9750	9750	9750	9750	0
228	20240119	155700	1092125340	9750	9750	9750	9750	0
229	20240119	155600	1092125340	9750	9750	9750	9750	0
230	20240119	155500	1092125340	9750	9750	9750	9750	0
231	20240119	155400	1092125340	9750	9750	9750	9750	0
232	20240119	155300	1092125340	9750	9750	9750	9750	0
233	20240119	155200	1092125340	9750	9750	9750	9750	0
234	20240119	155100	1092125340	9750	9750	9750	9750	0
235	20240119	155000	1092125340	9750	9750	9750	9750	0
236	20240119	154900	1092125340	9750	9750	9750	9750	0
237	20240119	154800	1092125340	9750	9750	9750	9750	0
238	20240119	154700	1092125340	9750	9750	9750	9750	0
239	20240119	154600	1092125340	9750	9750	9750	9750	0
240	20240119	154500	1092125340	9750	9750	9750	9750	0
241	20240119	154400	1092125340	9750	9750	9750	9750	0
242	20240119	154300	1092125340	9750	9750	9750	9750	1730
243	20240119	154200	1092125340	9750	9750	9750	9750	0
244	20240119	154100	1092125340	9750	9750	9750	9750	0
245	20240119	154000	1092125340	9750	9750	9750	9750	0
246	20240119	153900	1092125340	9750	9750	9750	9750	0
247	20240119	153800	1092125340	9750	9750	9750	9750	0
248	20240119	153700	1092125340	9750	9750	9750	9750	0
249	20240119	153600	1092125340	9750	9750	9750	9750	0
250	20240119	153500	1092125340	9750	9750	9750	9750	0
251	20240119	153400	1092125340	9750	9750	9750	9750	0
252	20240119	153300	1092125340	9750	9750	9750	9750	0
253	20240119	153200	1092125340	9750	9750	9750	9750	0
254	20240119	153100	1092125340	9750	9750	9750	9750	0
255	20240119	153000	1092125340	9750	9750	9750	9750	1730
256	20240119	152900	1075257840	9770	9770	9770	9770	0
257	20240119	152800	1075257840	9770	9770	9770	9770	0
258	20240119	152700	1075257840	9770	9770	9770	9770	0
259	20240119	152600	1075257840	9770	9770	9770	9770	0
260	20240119	152500	1075257840	9770	9770	9770	9770	0
261	20240119	152400	1075257840	9770	9770	9770	9770	0
262	20240119	152300	1075257840	9770	9770	9770	9770	0
263	20240119	152200	1075257840	9770	9770	9770	9770	0
264	20240119	152100	1075257840	9770	9770	9770	9770	0
265	20240119	152000	1075257840	9770	9770	9770	9770	0
266	20240119	151900	1075257840	9770	9730	9770	9730	66
267	20240119	151800	1074614900	9720	9780	9780	9720	101
268	20240119	151700	1073628450	9780	9750	9780	9750	1366
269	20240119	151600	1060286820	9750	9750	9750	9740	608
270	20240119	151500	1054359790	9740	9730	9750	9730	502
271	20240119	151400	1049471790	9730	9720	9730	9710	12
272	20240119	151300	1049355150	9730	9730	9730	9730	10
273	20240119	151200	1049257850	9730	9730	9730	9730	119
274	20240119	151100	1048099980	9730	9720	9730	9720	23
275	20240119	151000	1047876400	9740	9740	9740	9740	30
276	20240119	150900	1047584200	9740	9730	9740	9710	50
277	20240119	150800	1047098050	9710	9730	9730	9710	117
278	20240119	150700	1045961150	9720	9720	9720	9720	0
279	20240119	150600	1045961150	9720	9720	9720	9720	15
280	20240119	150500	1045815350	9740	9740	9740	9740	0
281	20240119	150400	1045815350	9740	9730	9740	9730	29
282	20240119	150300	1045533140	9740	9740	9740	9740	350
283	20240119	150200	1042124140	9740	9730	9740	9730	50
284	20240119	150100	1041637630	9730	9730	9730	9730	24
285	20240119	150000	1041404110	9730	9690	9730	9690	824
286	20240119	145900	1033396710	9690	9690	9690	9690	108
287	20240119	145800	1032350190	9690	9690	9690	9690	25
288	20240119	145700	1032107940	9700	9700	9700	9700	50
289	20240119	145600	1031622940	9710	9710	9720	9710	41
290	20240119	145500	1031224820	9710	9700	9710	9700	2509
291	20240119	145400	1006863640	9710	9710	9710	9710	0
292	20240119	145300	1006863640	9710	9710	9710	9710	12
293	20240119	145200	1006747120	9690	9690	9690	9690	25
294	20240119	145100	1006504870	9710	9710	9710	9700	1949
295	20240119	145000	987580110	9720	9720	9720	9720	0
296	20240119	144900	987580110	9720	9710	9720	9710	69
297	20240119	144800	986910110	9710	9690	9710	9690	18
298	20240119	144700	986735670	9710	9710	9710	9710	116
299	20240119	144600	985609310	9710	9700	9710	9700	78
300	20240119	144500	984852700	9690	9690	9690	9690	568
301	20240119	144400	979348780	9690	9690	9690	9670	342
302	20240119	144300	976041180	9700	9700	9700	9700	11
303	20240119	144200	975934480	9710	9700	9710	9690	131
304	20240119	144100	974663840	9700	9680	9700	9670	274
305	20240119	144000	972009900	9680	9710	9710	9680	155
306	20240119	143900	970506480	9710	9690	9710	9680	151
307	20240119	143800	969044750	9690	9690	9710	9690	300
308	20240119	143700	966137500	9710	9710	9710	9710	0
309	20240119	143600	966137500	9710	9710	9710	9710	1000
310	20240119	143500	956427500	9700	9700	9700	9700	93
311	20240119	143400	955525400	9690	9690	9690	9690	8
312	20240119	143300	955447880	9720	9720	9720	9720	12
313	20240119	143200	955331240	9680	9730	9730	9680	11
314	20240119	143100	955224710	9680	9730	9730	9680	2
315	20240119	143000	955205300	9740	9740	9740	9740	11
316	20240119	142900	955098160	9680	9700	9700	9680	130
317	20240119	142800	953839160	9700	9700	9700	9700	200
318	20240119	142700	951899160	9760	9720	9760	9700	301
319	20240119	142600	948977250	9750	9760	9760	9750	1411
320	20240119	142500	935219360	9750	9690	9750	9690	2274
321	20240119	142400	913147630	9690	9690	9690	9690	1
322	20240119	142300	913137940	9650	9660	9660	9650	1356
323	20240119	142200	900046660	9660	9660	9660	9660	2
324	20240119	142100	900027340	9670	9680	9680	9670	53
325	20240119	142000	899514320	9700	9680	9700	9680	376
326	20240119	141900	895874240	9690	9690	9690	9690	517
327	20240119	141800	890864510	9680	9680	9680	9680	25
328	20240119	141700	890622510	9680	9670	9680	9670	455
329	20240119	141600	886222650	9660	9660	9660	9660	1236
330	20240119	141500	874282890	9660	9660	9660	9660	115
331	20240119	141400	873171990	9660	9660	9660	9660	2
332	20240119	141300	873152670	9660	9650	9660	9650	32
333	20240119	141200	872843570	9660	9670	9670	9660	338
334	20240119	141100	869578220	9660	9660	9660	9660	23
335	20240119	141000	869356040	9690	9650	9690	9650	418
336	20240119	140900	865313620	9650	9680	9680	9650	628
337	20240119	140800	859247880	9660	9660	9680	9660	856
338	20240119	140700	850964850	9650	9650	9650	9650	344
339	20240119	140600	847645250	9650	9660	9660	9650	254
340	20240119	140500	845193050	9680	9680	9680	9670	455
341	20240119	140400	840789030	9680	9700	9700	9680	525
342	20240119	140300	835703220	9690	9680	9690	9680	863
343	20240119	140200	827346810	9690	9720	9720	9690	859
344	20240119	140100	819008650	9720	9670	9720	9670	330
345	20240119	140000	815812610	9700	9710	9740	9640	829
346	20240119	135900	807789700	9700	9740	9760	9700	1826
347	20240119	135800	790024090	9690	9710	9750	9690	3653
348	20240119	135700	754503930	9700	9650	9700	9650	3595
349	20240119	135600	719640770	9650	9650	9650	9650	1
350	20240119	135500	719631120	9630	9630	9630	9630	30
351	20240119	135400	719342220	9630	9630	9630	9630	0
352	20240119	135300	719342220	9630	9630	9630	9630	0
353	20240119	135200	719342220	9630	9630	9630	9630	15
354	20240119	135100	719197770	9620	9620	9620	9620	0
355	20240119	135000	719197770	9620	9620	9620	9620	0
356	20240119	134900	719197770	9620	9630	9630	9620	447
357	20240119	134800	714895400	9630	9640	9640	9630	715
358	20240119	134700	708009510	9640	9640	9640	9640	58
359	20240119	134600	707450390	9650	9650	9670	9650	208
360	20240119	134500	705443130	9670	9670	9670	9670	0
361	20240119	134400	705443130	9670	9650	9670	9650	108
362	20240119	134300	704398870	9660	9660	9660	9660	13
363	20240119	134200	704273290	9680	9680	9680	9680	0
364	20240119	134100	704273290	9680	9680	9680	9680	0
365	20240119	134000	704273290	9680	9680	9680	9680	0
366	20240119	133900	704273290	9680	9680	9680	9680	0
367	20240119	133800	704273290	9680	9680	9680	9680	0
368	20240119	133700	704273290	9680	9680	9680	9680	0
369	20240119	133600	704273290	9680	9680	9680	9680	570
370	20240119	133500	698755690	9640	9650	9650	9640	1000
371	20240119	133400	689113740	9700	9700	9700	9700	1
372	20240119	133300	689104040	9640	9640	9640	9640	0
373	20240119	133200	689104040	9640	9640	9640	9640	0
374	20240119	133100	689104040	9640	9700	9700	9640	827
375	20240119	133000	681120520	9680	9680	9680	9680	0
376	20240119	132900	681120520	9680	9680	9680	9680	1
377	20240119	132800	681110840	9700	9700	9700	9700	0
378	20240119	132700	681110840	9700	9700	9700	9700	100
379	20240119	132600	680140840	9700	9700	9700	9700	0
380	20240119	132500	680140840	9700	9700	9700	9700	154
381	20240119	132400	678647040	9700	9700	9700	9700	0
382	20240119	132300	678647040	9700	9700	9700	9700	1
383	20240119	132200	678637340	9660	9660	9660	9660	0
384	20240119	132100	678637340	9660	9660	9660	9660	0
385	20240119	132000	678637340	9660	9660	9660	9660	0
386	20240119	131900	678637340	9660	9660	9660	9660	0
387	20240119	131800	678637340	9660	9700	9700	9660	589
388	20240119	131700	672943290	9680	9680	9680	9680	0
389	20240119	131600	672943290	9680	9680	9680	9680	0
390	20240119	131500	672943290	9680	9680	9680	9680	0
391	20240119	131400	672943290	9680	9680	9680	9680	19
392	20240119	131300	672759370	9670	9680	9680	9670	185
393	20240119	131200	670969890	9700	9700	9700	9700	0
394	20240119	131100	670969890	9700	9700	9700	9700	0
395	20240119	131000	670969890	9700	9700	9700	9700	0
396	20240119	130900	670969890	9700	9690	9700	9690	445
397	20240119	130800	666657390	9690	9690	9690	9690	0
398	20240119	130700	666657390	9690	9690	9690	9690	1
399	20240119	130600	666647700	9650	9650	9650	9650	0
400	20240119	130500	666647700	9650	9650	9650	9650	0
401	20240119	130400	666647700	9650	9650	9650	9650	8
402	20240119	130300	666570500	9650	9650	9650	9650	10
403	20240119	130200	666474000	9650	9650	9650	9650	0
404	20240119	130100	666474000	9650	9650	9650	9650	0
405	20240119	130000	666474000	9650	9650	9650	9650	1
406	20240119	125900	666464350	9690	9690	9690	9690	0
407	20240119	125800	666464350	9690	9690	9690	9690	1
408	20240119	125700	666454660	9650	9650	9650	9650	2
409	20240119	125600	666435360	9690	9690	9690	9690	0
410	20240119	125500	666435360	9690	9690	9690	9690	0
411	20240119	125400	666435360	9690	9690	9690	9690	0
412	20240119	125300	666435360	9690	9690	9690	9690	0
413	20240119	125200	666435360	9690	9690	9690	9690	1
414	20240119	125100	666425670	9690	9690	9690	9690	64
415	20240119	125000	665805510	9690	9690	9690	9690	1
416	20240119	124900	665795820	9650	9650	9650	9650	0
417	20240119	124800	665795820	9650	9650	9650	9650	0
418	20240119	124700	665795820	9650	9650	9650	9650	0
419	20240119	124600	665795820	9650	9650	9650	9650	164
420	20240119	124500	664213220	9650	9650	9650	9650	27
421	20240119	124400	663952670	9650	9640	9650	9640	273
422	20240119	124300	661319220	9650	9650	9650	9650	235
423	20240119	124200	659051470	9640	9640	9640	9640	0
424	20240119	124100	659051470	9640	9640	9640	9640	0
425	20240119	124000	659051470	9640	9650	9650	9640	935
426	20240119	123900	650037990	9640	9640	9640	9640	0
427	20240119	123800	650037990	9640	9640	9640	9640	0
428	20240119	123700	650037990	9640	9650	9650	9640	3
429	20240119	123600	650009050	9640	9640	9640	9640	0
430	20240119	123500	650009050	9640	9640	9640	9640	0
431	20240119	123400	650009050	9640	9640	9640	9640	0
432	20240119	123300	650009050	9640	9640	9640	9640	0
433	20240119	123200	650009050	9640	9650	9650	9640	654
434	20240119	123100	643698050	9650	9680	9680	9650	179
435	20240119	123000	641967240	9700	9700	9700	9700	0
436	20240119	122900	641967240	9700	9700	9700	9700	0
437	20240119	122800	641967240	9700	9700	9700	9700	0
438	20240119	122700	641967240	9700	9700	9700	9700	0
439	20240119	122600	641967240	9700	9700	9700	9700	0
440	20240119	122500	641967240	9700	9700	9700	9700	0
441	20240119	122400	641967240	9700	9700	9700	9700	15
442	20240119	122300	641821740	9650	9650	9650	9650	7
443	20240119	122200	641754190	9640	9640	9640	9640	0
444	20240119	122100	641754190	9640	9640	9640	9640	0
445	20240119	122000	641754190	9640	9640	9640	9640	0
446	20240119	121900	641754190	9640	9640	9640	9640	0
447	20240119	121800	641754190	9640	9700	9710	9640	3020
448	20240119	121700	612629200	9690	9690	9690	9690	0
449	20240119	121600	612629200	9690	9690	9690	9690	21
450	20240119	121500	612425710	9710	9710	9710	9710	0
451	20240119	121400	612425710	9710	9710	9710	9710	0
452	20240119	121300	612425710	9710	9710	9710	9700	130
453	20240119	121200	611164610	9700	9710	9710	9700	23
454	20240119	121100	610941500	9730	9730	9730	9730	7
455	20240119	121000	610873390	9740	9740	9740	9740	0
456	20240119	120900	610873390	9740	9740	9740	9740	0
457	20240119	120800	610873390	9740	9740	9740	9740	10
458	20240119	120700	610775990	9700	9700	9700	9700	1
459	20240119	120600	610766290	9740	9740	9740	9740	0
460	20240119	120500	610766290	9740	9740	9740	9740	139
461	20240119	120400	609412430	9740	9740	9740	9740	89
462	20240119	120300	608545570	9690	9690	9690	9690	0
463	20240119	120200	608545570	9690	9690	9690	9690	6
464	20240119	120100	608487430	9690	9690	9690	9690	0
465	20240119	120000	608487430	9690	9690	9690	9690	14
466	20240119	115900	608351770	9700	9700	9700	9700	0
467	20240119	115800	608351770	9700	9700	9700	9700	5
468	20240119	115700	608303270	9700	9700	9700	9700	115
469	20240119	115600	607187770	9700	9710	9710	9700	78
470	20240119	115500	606431150	9750	9750	9750	9750	1
471	20240119	115400	606421400	9760	9760	9760	9760	0
472	20240119	115300	606421400	9760	9750	9760	9750	10
473	20240119	115200	606323840	9750	9750	9750	9750	100
474	20240119	115100	605348840	9750	9750	9750	9750	0
475	20240119	115000	605348840	9750	9730	9760	9730	116
476	20240119	114900	604216750	9730	9730	9760	9730	106
477	20240119	114800	603183550	9730	9730	9730	9730	0
478	20240119	114700	603183550	9730	9730	9730	9730	0
479	20240119	114600	603183550	9730	9730	9730	9730	40
480	20240119	114500	602794350	9730	9730	9730	9730	1
481	20240119	114400	602784620	9680	9680	9680	9680	35
482	20240119	114300	602445820	9700	9670	9700	9670	1000
483	20240119	114200	592747520	9660	9660	9660	9660	47
484	20240119	114100	592293500	9640	9680	9680	9640	1015
485	20240119	114000	582493220	9690	9700	9700	9690	615
486	20240119	113900	576528120	9710	9720	9720	9710	8
487	20240119	113800	576450410	9720	9720	9720	9720	0
488	20240119	113700	576450410	9720	9720	9720	9720	5
489	20240119	113600	576401810	9740	9740	9740	9740	0
490	20240119	113500	576401810	9740	9740	9740	9740	0
491	20240119	113400	576401810	9740	9740	9740	9740	5
492	20240119	113300	576353110	9740	9740	9740	9740	0
493	20240119	113200	576353110	9740	9740	9740	9740	30
494	20240119	113100	576060910	9750	9750	9750	9750	1
495	20240119	113000	576051160	9760	9760	9760	9760	21
496	20240119	112900	575846200	9760	9760	9760	9760	2
497	20240119	112800	575826680	9760	9740	9760	9740	458
498	20240119	112700	571357540	9740	9730	9740	9730	100
499	20240119	112600	570383970	9730	9730	9730	9730	3
500	20240119	112500	570354780	9730	9730	9730	9730	0
501	20240119	112400	570354780	9730	9730	9730	9730	0
502	20240119	112300	570354780	9730	9730	9730	9730	10
503	20240119	112200	570257480	9730	9730	9730	9730	62
504	20240119	112100	569654220	9740	9740	9740	9740	5
505	20240119	112000	569605520	9730	9730	9730	9730	41
506	20240119	111900	569206590	9700	9740	9740	9700	218
507	20240119	111800	567086110	9730	9730	9730	9730	0
508	20240119	111700	567086110	9730	9730	9730	9730	0
509	20240119	111600	567086110	9730	9750	9750	9730	115
510	20240119	111500	565966120	9780	9780	9780	9780	421
511	20240119	111400	561848740	9780	9780	9780	9780	10
512	20240119	111300	561750940	9740	9740	9790	9740	3927
513	20240119	111200	523353300	9740	9740	9740	9740	1
514	20240119	111100	523343560	9700	9680	9710	9680	686
515	20240119	111000	516689360	9680	9680	9680	9680	5
516	20240119	110900	516640960	9680	9680	9680	9680	0
517	20240119	110800	516640960	9680	9680	9680	9680	125
518	20240119	110700	515430960	9670	9670	9670	9670	0
519	20240119	110600	515430960	9670	9670	9670	9670	0
520	20240119	110500	515430960	9670	9670	9670	9670	59
521	20240119	110400	514860430	9660	9670	9670	9660	110
522	20240119	110300	513797720	9670	9670	9670	9670	2
523	20240119	110200	513778380	9660	9660	9660	9660	64
524	20240119	110100	513160140	9670	9670	9670	9670	0
525	20240119	110000	513160140	9670	9670	9670	9670	0
526	20240119	105900	513160140	9670	9670	9670	9670	1
527	20240119	105800	513150470	9660	9660	9660	9660	144
528	20240119	105700	511759430	9640	9630	9640	9630	34
529	20240119	105600	511431720	9620	9620	9620	9620	100
530	20240119	105500	510469720	9620	9610	9620	9610	598
531	20240119	105400	504719160	9620	9620	9620	9620	30
532	20240119	105300	504430560	9610	9610	9610	9610	0
533	20240119	105200	504430560	9610	9620	9620	9610	372
534	20240119	105100	500855390	9620	9650	9650	9620	95
535	20240119	105000	499939490	9640	9620	9640	9620	370
536	20240119	104900	496373690	9610	9620	9620	9610	437
537	20240119	104800	492171790	9620	9620	9620	9620	67
538	20240119	104700	491527250	9610	9640	9640	9610	180
539	20240119	104600	489793850	9640	9640	9640	9640	100
540	20240119	104500	488829850	9640	9640	9640	9640	0
541	20240119	104400	488829850	9640	9640	9640	9640	0
542	20240119	104300	488829850	9640	9640	9640	9640	0
543	20240119	104200	488829850	9640	9610	9640	9610	61
544	20240119	104100	488243610	9600	9600	9600	9600	3
545	20240119	104000	488214810	9600	9600	9600	9600	0
546	20240119	103900	488214810	9600	9600	9600	9600	100
547	20240119	103800	487254810	9600	9600	9600	9600	0
548	20240119	103700	487254810	9600	9600	9600	9600	0
549	20240119	103600	487254810	9600	9630	9630	9600	375
550	20240119	103500	483651810	9630	9650	9650	9630	121
551	20240119	103400	482486560	9660	9660	9660	9660	0
552	20240119	103300	482486560	9660	9620	9660	9620	102
553	20240119	103200	481501280	9610	9620	9620	9610	200
554	20240119	103100	479578020	9600	9680	9680	9600	1000
555	20240119	103000	469959000	9680	9700	9700	9680	47
556	20240119	102900	469503860	9720	9720	9720	9720	25
557	20240119	102800	469260860	9720	9720	9720	9720	1032
558	20240119	102700	459229820	9720	9720	9720	9720	756
559	20240119	102600	451881500	9730	9670	9730	9670	52
560	20240119	102500	451378540	9670	9640	9670	9640	155
561	20240119	102400	449880140	9630	9620	9630	9610	240
562	20240119	102300	447572140	9620	9640	9640	9620	1523
563	20240119	102200	432912040	9630	9640	9640	9630	275
564	20240119	102100	430263700	9640	9650	9650	9640	332
565	20240119	102000	427062500	9650	9670	9670	9650	246
566	20240119	101900	424686820	9670	9670	9670	9670	66
567	20240119	101800	424048600	9670	9670	9670	9670	229
568	20240119	101700	421834170	9680	9720	9720	9680	982
569	20240119	101600	412316600	9730	9730	9730	9730	70
570	20240119	101500	411635500	9740	9730	9740	9730	48
571	20240119	101400	411168390	9730	9720	9730	9710	59
572	20240119	101300	410595210	9740	9740	9740	9740	5
573	20240119	101200	410546510	9720	9720	9720	9720	1
574	20240119	101100	410536790	9740	9730	9740	9730	14
575	20240119	101000	410400440	9740	9740	9740	9740	2
576	20240119	100900	410380960	9720	9740	9740	9720	150
577	20240119	100800	408922000	9740	9740	9740	9740	1
578	20240119	100700	408912260	9740	9740	9740	9740	1
579	20240119	100600	408902520	9750	9730	9750	9730	358
580	20240119	100500	405414550	9730	9730	9730	9730	68
581	20240119	100400	404752910	9730	9730	9730	9730	95
582	20240119	100300	403828560	9710	9710	9710	9710	110
583	20240119	100200	402760460	9700	9700	9700	9700	15
584	20240119	100100	402614960	9700	9720	9720	9700	2413
585	20240119	100000	379201830	9720	9720	9730	9720	264
586	20240119	095900	376634750	9730	9730	9730	9730	206
587	20240119	095800	374630370	9740	9740	9740	9740	228
588	20240119	095700	372409650	9730	9740	9750	9730	259
589	20240119	095600	369887790	9740	9740	9740	9740	45
590	20240119	095500	369449490	9740	9740	9740	9740	4
591	20240119	095400	369410530	9750	9760	9760	9750	326
592	20240119	095300	366231540	9760	9760	9760	9760	84
593	20240119	095200	365411700	9800	9800	9800	9800	816
594	20240119	095100	357414900	9800	9800	9800	9790	1124
595	20240119	095000	346399720	9800	9770	9810	9770	3229
596	20240119	094900	314811510	9760	9760	9760	9760	2
597	20240119	094800	314791990	9760	9760	9760	9760	201
598	20240119	094700	312830230	9750	9750	9750	9750	52
599	20240119	094600	312323230	9750	9720	9750	9720	267
600	20240119	094500	309723790	9720	9710	9720	9710	7
601	20240119	094400	309655800	9710	9710	9710	9710	0
602	20240119	094300	309655800	9710	9740	9740	9710	704
603	20240119	094200	302812840	9740	9760	9760	9730	1003
604	20240119	094100	293045720	9770	9780	9780	9770	157
605	20240119	094000	291511280	9780	9780	9780	9780	81
606	20240119	093900	290719100	9780	9760	9780	9760	27
607	20240119	093800	290455300	9770	9760	9770	9760	433
608	20240119	093700	286228910	9750	9730	9760	9730	158
609	20240119	093600	284688430	9730	9770	9770	9720	581
610	20240119	093500	279035180	9770	9780	9780	9770	28
611	20240119	093400	278761370	9780	9780	9820	9780	972
612	20240119	093300	269252750	9820	9760	9820	9760	2543
613	20240119	093200	244335440	9780	9780	9780	9770	500
614	20240119	093100	239445460	9780	9770	9780	9770	1000
615	20240119	093000	229666360	9760	9760	9760	9760	45
616	20240119	092900	229227160	9720	9730	9760	9720	419
617	20240119	092800	225141630	9720	9720	9720	9720	201
618	20240119	092700	223187910	9720	9720	9720	9720	47
619	20240119	092600	222731070	9710	9720	9720	9710	578
620	20240119	092500	217113240	9720	9720	9720	9720	3
621	20240119	092400	217084080	9730	9750	9750	9720	820
622	20240119	092300	209097200	9760	9760	9760	9760	25
623	20240119	092200	208853200	9770	9770	9780	9770	220
624	20240119	092100	206702820	9780	9780	9780	9780	301
625	20240119	092000	203759040	9770	9730	9770	9730	1815
626	20240119	091900	186053530	9730	9720	9730	9720	123
627	20240119	091800	184857170	9740	9740	9740	9740	50
628	20240119	091700	184370170	9690	9720	9720	9690	581
629	20240119	091600	178733050	9720	9740	9750	9720	1540
630	20240119	091500	163736550	9740	9740	9750	9740	244
631	20240119	091400	161359690	9740	9690	9740	9690	1743
632	20240119	091300	144427020	9700	9690	9700	9690	100
633	20240119	091200	143457040	9690	9690	9690	9680	413
634	20240119	091100	139457900	9710	9720	9720	9690	331
635	20240119	091000	136247050	9720	9760	9760	9720	628
636	20240119	090900	130128110	9760	9730	9760	9730	993
637	20240119	090800	120458560	9750	9680	9750	9680	311
638	20240119	090700	117438670	9680	9700	9710	9680	519
639	20240119	090600	112401830	9710	9680	9710	9670	519
640	20240119	090500	107370760	9710	9710	9760	9670	1098
641	20240119	090400	96749890	9770	9760	9830	9760	3737
642	20240119	090300	60171330	9740	9750	9750	9650	1459
643	20240119	090200	45987150	9750	9620	9770	9610	2144
644	20240119	090100	25206820	9600	9630	9630	9600	399
645	20240119	090000	21366400	9630	9600	9630	9600	2225