KissMeData/222810/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	204500	1388703825	2420	2420	2420	2420	3828
3	20240115	204400	1388703825	2420	2420	2420	2420	0
4	20240115	204300	1388703825	2420	2420	2420	2420	0
5	20240115	204200	1388703825	2420	2420	2420	2420	0
6	20240115	204100	1388703825	2420	2420	2420	2420	0
7	20240115	204000	1388703825	2420	2420	2420	2420	0
8	20240115	203900	1388703825	2420	2420	2420	2420	0
9	20240115	203800	1388703825	2420	2420	2420	2420	0
10	20240115	203700	1388703825	2420	2420	2420	2420	0
11	20240115	203600	1388703825	2420	2420	2420	2420	0
12	20240115	203500	1388703825	2420	2420	2420	2420	0
13	20240115	203400	1388703825	2420	2420	2420	2420	0
14	20240115	203300	1388703825	2420	2420	2420	2420	0
15	20240115	203200	1388703825	2420	2420	2420	2420	0
16	20240115	203100	1388703825	2420	2420	2420	2420	0
17	20240115	203000	1388703825	2420	2420	2420	2420	0
18	20240115	202900	1388703825	2420	2420	2420	2420	0
19	20240115	202800	1388703825	2420	2420	2420	2420	0
20	20240115	202700	1388703825	2420	2420	2420	2420	0
21	20240115	202600	1388703825	2420	2420	2420	2420	0
22	20240115	202500	1388703825	2420	2420	2420	2420	0
23	20240115	202400	1388703825	2420	2420	2420	2420	0
24	20240115	202300	1388703825	2420	2420	2420	2420	0
25	20240115	202200	1388703825	2420	2420	2420	2420	0
26	20240115	202100	1388703825	2420	2420	2420	2420	0
27	20240115	202000	1388703825	2420	2420	2420	2420	0
28	20240115	201900	1388703825	2420	2420	2420	2420	0
29	20240115	201800	1388703825	2420	2420	2420	2420	0
30	20240115	201700	1388703825	2420	2420	2420	2420	0
31	20240115	201600	1388703825	2420	2420	2420	2420	0
32	20240115	201500	1388703825	2420	2420	2420	2420	3828
33	20240115	201400	1388703825	2420	2420	2420	2420	0
34	20240115	201300	1388703825	2420	2420	2420	2420	0
35	20240115	201200	1388703825	2420	2420	2420	2420	0
36	20240115	201100	1388703825	2420	2420	2420	2420	0
37	20240115	201000	1388703825	2420	2420	2420	2420	0
38	20240115	200900	1388703825	2420	2420	2420	2420	0
39	20240115	200800	1388703825	2420	2420	2420	2420	0
40	20240115	200700	1388703825	2420	2420	2420	2420	0
41	20240115	200600	1388703825	2420	2420	2420	2420	0
42	20240115	200500	1388703825	2420	2420	2420	2420	0
43	20240115	200400	1388703825	2420	2420	2420	2420	0
44	20240115	200300	1388703825	2420	2420	2420	2420	0
45	20240115	200200	1388703825	2420	2420	2420	2420	0
46	20240115	200100	1388703825	2420	2420	2420	2420	0
47	20240115	200000	1388703825	2420	2420	2420	2420	0
48	20240115	195900	1388703825	2420	2420	2420	2420	0
49	20240115	195800	1388703825	2420	2420	2420	2420	0
50	20240115	195700	1388703825	2420	2420	2420	2420	0
51	20240115	195600	1388703825	2420	2420	2420	2420	0
52	20240115	195500	1388703825	2420	2420	2420	2420	0
53	20240115	195400	1388703825	2420	2420	2420	2420	0
54	20240115	195300	1388703825	2420	2420	2420	2420	0
55	20240115	195200	1388703825	2420	2420	2420	2420	0
56	20240115	195100	1388703825	2420	2420	2420	2420	0
57	20240115	195000	1388703825	2420	2420	2420	2420	0
58	20240115	194900	1388703825	2420	2420	2420	2420	0
59	20240115	194800	1388703825	2420	2420	2420	2420	0
60	20240115	194700	1388703825	2420	2420	2420	2420	0
61	20240115	194600	1388703825	2420	2420	2420	2420	0
62	20240115	194500	1388703825	2420	2420	2420	2420	3828
63	20240115	194400	1388703825	2420	2420	2420	2420	0
64	20240115	194300	1388703825	2420	2420	2420	2420	0
65	20240115	194200	1388703825	2420	2420	2420	2420	0
66	20240115	194100	1388703825	2420	2420	2420	2420	0
67	20240115	194000	1388703825	2420	2420	2420	2420	0
68	20240115	193900	1388703825	2420	2420	2420	2420	0
69	20240115	193800	1388703825	2420	2420	2420	2420	0
70	20240115	193700	1388703825	2420	2420	2420	2420	0
71	20240115	193600	1388703825	2420	2420	2420	2420	0
72	20240115	193500	1388703825	2420	2420	2420	2420	0
73	20240115	193400	1388703825	2420	2420	2420	2420	0
74	20240115	193300	1388703825	2420	2420	2420	2420	0
75	20240115	193200	1388703825	2420	2420	2420	2420	0
76	20240115	193100	1388703825	2420	2420	2420	2420	0
77	20240115	193000	1388703825	2420	2420	2420	2420	0
78	20240115	192900	1388703825	2420	2420	2420	2420	0
79	20240115	192800	1388703825	2420	2420	2420	2420	0
80	20240115	192700	1388703825	2420	2420	2420	2420	0
81	20240115	192600	1388703825	2420	2420	2420	2420	0
82	20240115	192500	1388703825	2420	2420	2420	2420	0
83	20240115	192400	1388703825	2420	2420	2420	2420	0
84	20240115	192300	1388703825	2420	2420	2420	2420	0
85	20240115	192200	1388703825	2420	2420	2420	2420	0
86	20240115	192100	1388703825	2420	2420	2420	2420	0
87	20240115	192000	1388703825	2420	2420	2420	2420	0
88	20240115	191900	1388703825	2420	2420	2420	2420	0
89	20240115	191800	1388703825	2420	2420	2420	2420	0
90	20240115	191700	1388703825	2420	2420	2420	2420	0
91	20240115	191600	1388703825	2420	2420	2420	2420	0
92	20240115	191500	1388703825	2420	2420	2420	2420	3828
93	20240115	191400	1388703825	2420	2420	2420	2420	0
94	20240115	191300	1388703825	2420	2420	2420	2420	0
95	20240115	191200	1388703825	2420	2420	2420	2420	0
96	20240115	191100	1388703825	2420	2420	2420	2420	0
97	20240115	191000	1388703825	2420	2420	2420	2420	0
98	20240115	190900	1388703825	2420	2420	2420	2420	0
99	20240115	190800	1388703825	2420	2420	2420	2420	0
100	20240115	190700	1388703825	2420	2420	2420	2420	0
101	20240115	190600	1388703825	2420	2420	2420	2420	0
102	20240115	190500	1388703825	2420	2420	2420	2420	0
103	20240115	190400	1388703825	2420	2420	2420	2420	0
104	20240115	190300	1388703825	2420	2420	2420	2420	0
105	20240115	190200	1388703825	2420	2420	2420	2420	0
106	20240115	190100	1388703825	2420	2420	2420	2420	0
107	20240115	190000	1388703825	2420	2420	2420	2420	0
108	20240115	185900	1388703825	2420	2420	2420	2420	0
109	20240115	185800	1388703825	2420	2420	2420	2420	0
110	20240115	185700	1388703825	2420	2420	2420	2420	0
111	20240115	185600	1388703825	2420	2420	2420	2420	0
112	20240115	185500	1388703825	2420	2420	2420	2420	0
113	20240115	185400	1388703825	2420	2420	2420	2420	0
114	20240115	185300	1388703825	2420	2420	2420	2420	0
115	20240115	185200	1388703825	2420	2420	2420	2420	0
116	20240115	185100	1388703825	2420	2420	2420	2420	0
117	20240115	185000	1388703825	2420	2420	2420	2420	0
118	20240115	184900	1388703825	2420	2420	2420	2420	0
119	20240115	184800	1388703825	2420	2420	2420	2420	0
120	20240115	184700	1388703825	2420	2420	2420	2420	0
121	20240115	184600	1388703825	2420	2420	2420	2420	0
122	20240115	184500	1388703825	2420	2420	2420	2420	3828
123	20240115	184400	1388703825	2420	2420	2420	2420	0
124	20240115	184300	1388703825	2420	2420	2420	2420	0
125	20240115	184200	1388703825	2420	2420	2420	2420	0
126	20240115	184100	1388703825	2420	2420	2420	2420	0
127	20240115	184000	1388703825	2420	2420	2420	2420	0
128	20240115	183900	1388703825	2420	2420	2420	2420	0
129	20240115	183800	1388703825	2420	2420	2420	2420	0
130	20240115	183700	1388703825	2420	2420	2420	2420	0
131	20240115	183600	1388703825	2420	2420	2420	2420	0
132	20240115	183500	1388703825	2420	2420	2420	2420	0
133	20240115	183400	1388703825	2420	2420	2420	2420	0
134	20240115	183300	1388703825	2420	2420	2420	2420	0
135	20240115	183200	1388703825	2420	2420	2420	2420	0
136	20240115	183100	1388703825	2420	2420	2420	2420	0
137	20240115	183000	1388703825	2420	2420	2420	2420	0
138	20240115	182900	1388703825	2420	2420	2420	2420	0
139	20240115	182800	1388703825	2420	2420	2420	2420	0
140	20240115	182700	1388703825	2420	2420	2420	2420	0
141	20240115	182600	1388703825	2420	2420	2420	2420	0
142	20240115	182500	1388703825	2420	2420	2420	2420	0
143	20240115	182400	1388703825	2420	2420	2420	2420	0
144	20240115	182300	1388703825	2420	2420	2420	2420	0
145	20240115	182200	1388703825	2420	2420	2420	2420	0
146	20240115	182100	1388703825	2420	2420	2420	2420	0
147	20240115	182000	1388703825	2420	2420	2420	2420	0
148	20240115	181900	1388703825	2420	2420	2420	2420	0
149	20240115	181800	1388703825	2420	2420	2420	2420	0
150	20240115	181700	1388703825	2420	2420	2420	2420	0
151	20240115	181600	1388703825	2420	2420	2420	2420	0
152	20240115	181500	1388703825	2420	2420	2420	2420	3828
153	20240115	181400	1388703825	2420	2420	2420	2420	0
154	20240115	181300	1388703825	2420	2420	2420	2420	0
155	20240115	181200	1388703825	2420	2420	2420	2420	0
156	20240115	181100	1388703825	2420	2420	2420	2420	0
157	20240115	181000	1388703825	2420	2420	2420	2420	0
158	20240115	180900	1388703825	2420	2420	2420	2420	0
159	20240115	180800	1388703825	2420	2420	2420	2420	0
160	20240115	180700	1388703825	2420	2420	2420	2420	0
161	20240115	180600	1388703825	2420	2420	2420	2420	0
162	20240115	180500	1388703825	2420	2420	2420	2420	0
163	20240115	180400	1388703825	2420	2420	2420	2420	0
164	20240115	180300	1388703825	2420	2420	2420	2420	0
165	20240115	180200	1388703825	2420	2420	2420	2420	0
166	20240115	180100	1388703825	2420	2420	2420	2420	0
167	20240115	180000	1388703825	2420	2420	2420	2420	0
168	20240115	175900	1388703825	2420	2420	2420	2420	0
169	20240115	175800	1388703825	2420	2420	2420	2420	0
170	20240115	175700	1388703825	2420	2420	2420	2420	0
171	20240115	175600	1388703825	2420	2420	2420	2420	0
172	20240115	175500	1388703825	2420	2420	2420	2420	0
173	20240115	175400	1388703825	2420	2420	2420	2420	0
174	20240115	175300	1388703825	2420	2420	2420	2420	0
175	20240115	175200	1388703825	2420	2420	2420	2420	0
176	20240115	175100	1388703825	2420	2420	2420	2420	0
177	20240115	175000	1388703825	2420	2420	2420	2420	0
178	20240115	174900	1388703825	2420	2420	2420	2420	0
179	20240115	174800	1388703825	2420	2420	2420	2420	0
180	20240115	174700	1388703825	2420	2420	2420	2420	0
181	20240115	174600	1388703825	2420	2420	2420	2420	0
182	20240115	174500	1388703825	2420	2420	2420	2420	3828
183	20240115	174400	1388703825	2420	2420	2420	2420	0
184	20240115	174300	1388703825	2420	2420	2420	2420	0
185	20240115	174200	1388703825	2420	2420	2420	2420	0
186	20240115	174100	1388703825	2420	2420	2420	2420	0
187	20240115	174000	1388703825	2420	2420	2420	2420	0
188	20240115	173900	1388703825	2420	2420	2420	2420	0
189	20240115	173800	1388703825	2420	2420	2420	2420	0
190	20240115	173700	1388703825	2420	2420	2420	2420	0
191	20240115	173600	1388703825	2420	2420	2420	2420	0
192	20240115	173500	1388703825	2420	2420	2420	2420	0
193	20240115	173400	1388703825	2420	2420	2420	2420	0
194	20240115	173300	1388703825	2420	2420	2420	2420	0
195	20240115	173200	1388703825	2420	2420	2420	2420	0
196	20240115	173100	1388703825	2420	2420	2420	2420	0
197	20240115	173000	1388703825	2420	2420	2420	2420	0
198	20240115	172900	1388703825	2420	2420	2420	2420	0
199	20240115	172800	1388703825	2420	2420	2420	2420	0
200	20240115	172700	1388703825	2420	2420	2420	2420	0
201	20240115	172600	1388703825	2420	2420	2420	2420	0
202	20240115	172500	1388703825	2420	2420	2420	2420	0
203	20240115	172400	1388703825	2420	2420	2420	2420	0
204	20240115	172300	1388703825	2420	2420	2420	2420	0
205	20240115	172200	1388703825	2420	2420	2420	2420	0
206	20240115	172100	1388703825	2420	2420	2420	2420	0
207	20240115	172000	1388703825	2420	2420	2420	2420	0
208	20240115	171900	1388703825	2420	2420	2420	2420	0
209	20240115	171800	1388703825	2420	2420	2420	2420	0
210	20240115	171700	1388703825	2420	2420	2420	2420	0
211	20240115	171600	1388703825	2420	2420	2420	2420	0
212	20240115	171500	1388703825	2420	2420	2420	2420	3828
213	20240115	171400	1388703825	2420	2420	2420	2420	0
214	20240115	171300	1388703825	2420	2420	2420	2420	0
215	20240115	171200	1388703825	2420	2420	2420	2420	0
216	20240115	171100	1388703825	2420	2420	2420	2420	0
217	20240115	171000	1388703825	2420	2420	2420	2420	0
218	20240115	170900	1388703825	2420	2420	2420	2420	0
219	20240115	170800	1388703825	2420	2420	2420	2420	0
220	20240115	170700	1388703825	2420	2420	2420	2420	0
221	20240115	170600	1388703825	2420	2420	2420	2420	0
222	20240115	170500	1388703825	2420	2420	2420	2420	0
223	20240115	170400	1388703825	2420	2420	2420	2420	0
224	20240115	170300	1388703825	2420	2420	2420	2420	0
225	20240115	170200	1388703825	2420	2420	2420	2420	0
226	20240115	170100	1388703825	2420	2420	2420	2420	0
227	20240115	170000	1388703825	2420	2420	2420	2420	0
228	20240115	165900	1388703825	2420	2420	2420	2420	0
229	20240115	165800	1388703825	2420	2420	2420	2420	0
230	20240115	165700	1388703825	2420	2420	2420	2420	0
231	20240115	165600	1388703825	2420	2420	2420	2420	0
232	20240115	165500	1388703825	2420	2420	2420	2420	0
233	20240115	165400	1388703825	2420	2420	2420	2420	0
234	20240115	165300	1388703825	2420	2420	2420	2420	0
235	20240115	165200	1388703825	2420	2420	2420	2420	0
236	20240115	165100	1388703825	2420	2420	2420	2420	0
237	20240115	165000	1388703825	2420	2420	2420	2420	0
238	20240115	164900	1388703825	2420	2420	2420	2420	0
239	20240115	164800	1388703825	2420	2420	2420	2420	0
240	20240115	164700	1388703825	2420	2420	2420	2420	0
241	20240115	164600	1388703825	2420	2420	2420	2420	0
242	20240115	164500	1388703825	2420	2420	2420	2420	3828
243	20240115	164400	1388703825	2420	2420	2420	2420	0
244	20240115	164300	1388703825	2420	2420	2420	2420	0
245	20240115	164200	1388703825	2420	2420	2420	2420	0
246	20240115	164100	1388703825	2420	2420	2420	2420	0
247	20240115	164000	1388703825	2420	2420	2420	2420	0
248	20240115	163900	1388703825	2420	2420	2420	2420	0
249	20240115	163800	1388703825	2420	2420	2420	2420	0
250	20240115	163700	1388703825	2420	2420	2420	2420	0
251	20240115	163600	1388703825	2420	2420	2420	2420	0
252	20240115	163500	1388703825	2420	2420	2420	2420	0
253	20240115	163400	1388703825	2420	2420	2420	2420	0
254	20240115	163300	1388703825	2420	2420	2420	2420	0
255	20240115	163200	1388703825	2420	2420	2420	2420	0
256	20240115	163100	1388703825	2420	2420	2420	2420	0
257	20240115	163000	1388703825	2420	2420	2420	2420	0
258	20240115	162900	1388703825	2420	2420	2420	2420	0
259	20240115	162800	1388703825	2420	2420	2420	2420	0
260	20240115	162700	1388703825	2420	2420	2420	2420	0
261	20240115	162600	1388703825	2420	2420	2420	2420	0
262	20240115	162500	1388703825	2420	2420	2420	2420	0
263	20240115	162400	1388703825	2420	2420	2420	2420	0
264	20240115	162300	1388703825	2420	2420	2420	2420	0
265	20240115	162200	1388703825	2420	2420	2420	2420	0
266	20240115	162100	1388703825	2420	2420	2420	2420	0
267	20240115	162000	1388703825	2420	2420	2420	2420	0
268	20240115	161900	1388703825	2420	2420	2420	2420	0
269	20240115	161800	1388703825	2420	2420	2420	2420	0
270	20240115	161700	1388703825	2420	2420	2420	2420	0
271	20240115	161600	1388703825	2420	2420	2420	2420	0
272	20240115	161500	1388703825	2420	2420	2420	2420	3828
273	20240115	161400	1388703825	2420	2420	2420	2420	0
274	20240115	161300	1388703825	2420	2420	2420	2420	0
275	20240115	161200	1388703825	2420	2420	2420	2420	0
276	20240115	161100	1388703825	2420	2420	2420	2420	0
277	20240115	161000	1388703825	2420	2420	2420	2420	0
278	20240115	160900	1388703825	2420	2420	2420	2420	0
279	20240115	160800	1388703825	2420	2420	2420	2420	0
280	20240115	160700	1388703825	2420	2420	2420	2420	0
281	20240115	160600	1388703825	2420	2420	2420	2420	0
282	20240115	160500	1388703825	2420	2420	2420	2420	0
283	20240115	160400	1388703825	2420	2420	2420	2420	0
284	20240115	160300	1388703825	2420	2420	2420	2420	0
285	20240115	160200	1388703825	2420	2420	2420	2420	0
286	20240115	160100	1388703825	2420	2420	2420	2420	0
287	20240115	160000	1388703825	2420	2420	2420	2420	0
288	20240115	155900	1388703825	2420	2420	2420	2420	0
289	20240115	155800	1388703825	2420	2420	2420	2420	0
290	20240115	155700	1388703825	2420	2420	2420	2420	0
291	20240115	155600	1388703825	2420	2420	2420	2420	0
292	20240115	155500	1388703825	2420	2420	2420	2420	0
293	20240115	155400	1388703825	2420	2420	2420	2420	0
294	20240115	155300	1388703825	2420	2420	2420	2420	0
295	20240115	155200	1388703825	2420	2420	2420	2420	0
296	20240115	155100	1388703825	2420	2420	2420	2420	0
297	20240115	155000	1388703825	2420	2420	2420	2420	0
298	20240115	154900	1388703825	2420	2420	2420	2420	0
299	20240115	154800	1388703825	2420	2420	2420	2420	0
300	20240115	154700	1388703825	2420	2420	2420	2420	0
301	20240115	154600	1388703825	2420	2420	2420	2420	0
302	20240115	154500	1388703825	2420	2420	2420	2420	3828
303	20240115	154400	1388703825	2420	2420	2420	2420	0
304	20240115	154300	1388703825	2420	2420	2420	2420	0
305	20240115	154200	1388703825	2420	2420	2420	2420	0
306	20240115	154100	1388703825	2420	2420	2420	2420	0
307	20240115	154000	1388703825	2420	2420	2420	2420	0
308	20240115	153900	1388703825	2420	2420	2420	2420	0
309	20240115	153800	1388703825	2420	2420	2420	2420	0
310	20240115	153700	1388703825	2420	2420	2420	2420	0
311	20240115	153600	1388703825	2420	2420	2420	2420	0
312	20240115	153500	1388703825	2420	2420	2420	2420	0
313	20240115	153400	1388703825	2420	2420	2420	2420	0
314	20240115	153300	1388703825	2420	2420	2420	2420	0
315	20240115	153200	1388703825	2420	2420	2420	2420	0
316	20240115	153100	1388703825	2420	2420	2420	2420	0
317	20240115	153000	1388703825	2420	2420	2420	2420	3828
318	20240115	152900	1379440065	2450	2450	2450	2450	0
319	20240115	152800	1379440065	2450	2450	2450	2450	0
320	20240115	152700	1379440065	2450	2450	2450	2450	0
321	20240115	152600	1379440065	2450	2450	2450	2450	0
322	20240115	152500	1379440065	2450	2450	2450	2450	0
323	20240115	152400	1379440065	2450	2450	2450	2450	0
324	20240115	152300	1379440065	2450	2450	2450	2450	0
325	20240115	152200	1379440065	2450	2450	2450	2450	0
326	20240115	152100	1379440065	2450	2450	2450	2450	0
327	20240115	152000	1379440065	2450	2450	2450	2450	0
328	20240115	151900	1379440065	2450	2430	2450	2430	113
329	20240115	151800	1379163475	2450	2450	2450	2450	1900
330	20240115	151700	1374508475	2450	2440	2450	2440	1000
331	20240115	151600	1372063010	2445	2435	2445	2420	3166
332	20240115	151500	1364330120	2440	2435	2445	2430	2156
333	20240115	151400	1359078020	2435	2410	2435	2410	3636
334	20240115	151300	1350268690	2420	2415	2420	2410	796
335	20240115	151200	1348347335	2420	2420	2420	2420	1003
336	20240115	151100	1345920075	2410	2415	2420	2410	729
337	20240115	151000	1344158110	2420	2415	2425	2410	2305
338	20240115	150900	1338602865	2425	2420	2425	2415	22145
339	20240115	150800	1285061730	2420	2435	2435	2420	206
340	20240115	150700	1284562355	2435	2435	2435	2435	0
341	20240115	150600	1284562355	2435	2435	2435	2435	124
342	20240115	150500	1284260415	2425	2435	2435	2420	1101
343	20240115	150400	1281589495	2430	2435	2435	2430	1003
344	20240115	150300	1279147205	2440	2440	2440	2440	0
345	20240115	150200	1279147205	2440	2440	2440	2440	0
346	20240115	150100	1279147205	2440	2440	2440	2440	0
347	20240115	150000	1279147205	2440	2440	2440	2440	0
348	20240115	145900	1279147205	2440	2420	2440	2420	1403
349	20240115	145800	1275725455	2420	2420	2420	2420	1192
350	20240115	145700	1272840815	2420	2420	2420	2420	5
351	20240115	145600	1272828715	2420	2420	2420	2420	0
352	20240115	145500	1272828715	2420	2420	2420	2420	5
353	20240115	145400	1272816615	2420	2420	2420	2420	16
354	20240115	145300	1272777895	2420	2415	2420	2415	1000
355	20240115	145200	1270362290	2410	2410	2410	2410	2780
356	20240115	145100	1263662490	2410	2410	2410	2410	300
357	20240115	145000	1262939490	2410	2410	2410	2410	5000
358	20240115	144900	1250889490	2410	2415	2415	2410	1621
359	20240115	144800	1246980535	2415	2415	2415	2415	0
360	20240115	144700	1246980535	2415	2415	2415	2415	413
361	20240115	144600	1245983140	2415	2420	2420	2415	1678
362	20240115	144500	1241922725	2425	2425	2425	2420	573
363	20240115	144400	1240535955	2430	2430	2430	2430	25
364	20240115	144300	1240475205	2430	2430	2430	2430	0
365	20240115	144200	1240475205	2430	2445	2445	2430	955
366	20240115	144100	1238151555	2445	2445	2445	2445	100
367	20240115	144000	1237907055	2430	2430	2430	2430	0
368	20240115	143900	1237907055	2430	2430	2430	2430	149
369	20240115	143800	1237544985	2435	2435	2435	2435	234
370	20240115	143700	1236975195	2450	2425	2450	2425	7867
371	20240115	143600	1217861570	2425	2415	2425	2410	2300
372	20240115	143500	1212291290	2415	2415	2415	2415	0
373	20240115	143400	1212291290	2415	2415	2415	2415	0
374	20240115	143300	1212291290	2415	2415	2415	2415	1000
375	20240115	143200	1209876290	2415	2415	2420	2415	4017
376	20240115	143100	1200160235	2410	2415	2415	2410	267
377	20240115	143000	1199516615	2415	2415	2415	2415	5
378	20240115	142900	1199504540	2415	2415	2415	2415	451
379	20240115	142800	1198415375	2415	2415	2415	2415	0
380	20240115	142700	1198415375	2415	2415	2415	2415	200
381	20240115	142600	1197932375	2410	2410	2410	2410	0
382	20240115	142500	1197932375	2410	2410	2410	2410	0
383	20240115	142400	1197932375	2410	2410	2410	2410	0
384	20240115	142300	1197932375	2410	2410	2410	2410	0
385	20240115	142200	1197932375	2410	2410	2410	2410	1111
386	20240115	142100	1195254865	2410	2410	2410	2410	0
387	20240115	142000	1195254865	2410	2410	2410	2410	101
388	20240115	141900	1195011455	2410	2410	2410	2410	0
389	20240115	141800	1195011455	2410	2420	2420	2410	370
390	20240115	141700	1194119555	2420	2420	2420	2420	13
391	20240115	141600	1194088095	2420	2420	2420	2420	46
392	20240115	141500	1193976775	2410	2410	2410	2410	0
393	20240115	141400	1193976775	2410	2410	2410	2410	2
394	20240115	141300	1193971955	2410	2410	2410	2410	0
395	20240115	141200	1193971955	2410	2410	2410	2410	0
396	20240115	141100	1193971955	2410	2410	2410	2410	0
397	20240115	141000	1193971955	2410	2410	2410	2410	69
398	20240115	140900	1193805665	2410	2410	2410	2410	29
399	20240115	140800	1193735775	2410	2410	2410	2410	811
400	20240115	140700	1191781265	2420	2425	2425	2420	533
401	20240115	140600	1190488905	2420	2420	2420	2420	1313
402	20240115	140500	1187311445	2420	2420	2420	2420	100
403	20240115	140400	1187069445	2420	2405	2420	2405	4100
404	20240115	140300	1177167400	2405	2405	2405	2405	0
405	20240115	140200	1177167400	2405	2405	2405	2405	105
406	20240115	140100	1176914875	2405	2405	2405	2405	0
407	20240115	140000	1176914875	2405	2405	2405	2405	2
408	20240115	135900	1176910065	2410	2410	2410	2410	15
409	20240115	135800	1176873915	2410	2410	2410	2410	0
410	20240115	135700	1176873915	2410	2410	2410	2410	0
411	20240115	135600	1176873915	2410	2410	2410	2410	15
412	20240115	135500	1176837765	2400	2405	2410	2400	1112
413	20240115	135400	1174166110	2410	2410	2410	2410	3
414	20240115	135300	1174158880	2410	2410	2410	2410	10
415	20240115	135200	1174134780	2410	2410	2410	2410	0
416	20240115	135100	1174134780	2410	2410	2410	2410	414
417	20240115	135000	1173137040	2410	2410	2410	2410	0
418	20240115	134900	1173137040	2410	2410	2410	2410	500
419	20240115	134800	1171932040	2410	2410	2410	2410	0
420	20240115	134700	1171932040	2410	2410	2410	2410	16
421	20240115	134600	1171893480	2405	2405	2405	2405	0
422	20240115	134500	1171893480	2405	2405	2405	2405	0
423	20240115	134400	1171893480	2405	2405	2405	2405	838
424	20240115	134300	1169878090	2405	2400	2405	2400	18
425	20240115	134200	1169834825	2405	2405	2405	2405	101
426	20240115	134100	1169591920	2405	2405	2405	2405	3
427	20240115	134000	1169584705	2405	2405	2405	2405	1
428	20240115	133900	1169582300	2400	2405	2405	2400	12
429	20240115	133800	1169553445	2400	2405	2410	2400	1088
430	20240115	133700	1166940125	2410	2405	2410	2405	502
431	20240115	133600	1165732810	2405	2405	2405	2405	8
432	20240115	133500	1165713570	2405	2405	2405	2405	26
433	20240115	133400	1165651040	2405	2405	2405	2405	0
434	20240115	133300	1165651040	2405	2410	2410	2400	237
435	20240115	133200	1165081595	2410	2405	2410	2405	38
436	20240115	133100	1164990190	2410	2410	2410	2410	616
437	20240115	133000	1163505630	2410	2410	2410	2410	20
438	20240115	132900	1163457430	2410	2410	2410	2410	0
439	20240115	132800	1163457430	2410	2410	2410	2410	524
440	20240115	132700	1162194590	2410	2410	2410	2410	2
441	20240115	132600	1162189770	2410	2405	2410	2400	1244
442	20240115	132500	1159198965	2405	2405	2405	2405	22
443	20240115	132400	1159146055	2405	2400	2405	2400	1476
444	20240115	132300	1155603340	2400	2400	2400	2400	300
445	20240115	132200	1154883340	2395	2390	2395	2390	3622
446	20240115	132100	1146209535	2395	2405	2405	2395	27352
447	20240115	132000	1080600675	2405	2405	2405	2405	126
448	20240115	131900	1080297645	2410	2410	2415	2405	1933
449	20240115	131800	1075639690	2410	2410	2410	2405	2313
450	20240115	131700	1070073025	2410	2410	2410	2410	20
451	20240115	131600	1070024825	2410	2410	2410	2410	941
452	20240115	131500	1067757015	2410	2415	2415	2405	7771
453	20240115	131400	1049064835	2410	2410	2410	2410	539
454	20240115	131300	1047765845	2410	2410	2410	2410	322
455	20240115	131200	1046989825	2410	2410	2410	2410	1130
456	20240115	131100	1044266525	2410	2410	2410	2410	381
457	20240115	131000	1043348315	2410	2410	2410	2410	402
458	20240115	130900	1042379495	2415	2410	2420	2410	1097
459	20240115	130800	1039735185	2420	2420	2420	2410	39
460	20240115	130700	1039640905	2425	2425	2425	2425	0
461	20240115	130600	1039640905	2425	2420	2425	2405	8735
462	20240115	130500	1018591785	2420	2415	2420	2415	1001
463	20240115	130400	1016169370	2425	2425	2425	2425	1
464	20240115	130300	1016166945	2425	2415	2425	2410	1927
465	20240115	130200	1011520110	2415	2435	2435	2415	1800
466	20240115	130100	1007169105	2435	2435	2435	2435	1000
467	20240115	130000	1004734105	2435	2435	2435	2435	10
468	20240115	125900	1004709755	2435	2415	2435	2415	95
469	20240115	125800	1004480310	2435	2420	2435	2420	945
470	20240115	125700	1002193395	2420	2420	2420	2420	1000
471	20240115	125600	999773395	2425	2425	2425	2425	0
472	20240115	125500	999773395	2425	2425	2425	2420	391
473	20240115	125400	998826080	2425	2435	2435	2425	3585
474	20240115	125300	990097855	2435	2435	2435	2435	0
475	20240115	125200	990097855	2435	2435	2435	2435	0
476	20240115	125100	990097855	2435	2425	2435	2425	587
477	20240115	125000	988674370	2430	2430	2430	2430	132
478	20240115	124900	988353610	2430	2430	2430	2430	75
479	20240115	124800	988171360	2430	2425	2430	2425	14
480	20240115	124700	988137405	2430	2425	2430	2425	503
481	20240115	124600	986915130	2420	2420	2420	2420	0
482	20240115	124500	986915130	2420	2420	2420	2420	639
483	20240115	124400	985368750	2420	2420	2420	2420	2762
484	20240115	124300	978684710	2420	2420	2420	2415	2623
485	20240115	124200	972350000	2415	2425	2425	2415	1545
486	20240115	124100	968608825	2430	2420	2430	2415	13635
487	20240115	124000	935614990	2425	2425	2425	2425	301
488	20240115	123900	934885065	2430	2430	2430	2430	10
489	20240115	123800	934860765	2430	2430	2430	2430	10
490	20240115	123700	934836465	2435	2435	2435	2435	1
491	20240115	123600	934834030	2425	2420	2425	2420	2601
492	20240115	123500	928526610	2425	2430	2430	2425	4784
493	20240115	123400	916922880	2445	2445	2445	2445	20
494	20240115	123300	916873980	2445	2445	2445	2445	100
495	20240115	123200	916629480	2445	2445	2445	2430	440
496	20240115	123100	915560065	2445	2445	2445	2445	0
497	20240115	123000	915560065	2445	2445	2445	2445	0
498	20240115	122900	915560065	2445	2445	2445	2445	0
499	20240115	122800	915560065	2445	2445	2445	2445	0
500	20240115	122700	915560065	2445	2445	2445	2445	0
501	20240115	122600	915560065	2445	2445	2445	2445	5
502	20240115	122500	915547840	2445	2445	2445	2445	0
503	20240115	122400	915547840	2445	2445	2445	2445	1
504	20240115	122300	915545395	2430	2435	2445	2430	3731
505	20240115	122200	906472560	2435	2435	2435	2435	0
506	20240115	122100	906472560	2435	2435	2435	2435	471
507	20240115	122000	905325675	2445	2445	2445	2445	50
508	20240115	121900	905203425	2450	2450	2450	2450	0
509	20240115	121800	905203425	2450	2430	2450	2430	32
510	20240115	121700	905125645	2450	2450	2450	2450	0
511	20240115	121600	905125645	2450	2450	2450	2450	0
512	20240115	121500	905125645	2450	2450	2450	2450	1
513	20240115	121400	905123195	2430	2430	2430	2430	50
514	20240115	121300	905001695	2430	2435	2435	2430	21
515	20240115	121200	904950660	2430	2430	2430	2430	0
516	20240115	121100	904950660	2430	2430	2430	2430	1000
517	20240115	121000	902520660	2450	2430	2450	2430	580
518	20240115	120900	901109390	2430	2430	2430	2430	4701
519	20240115	120800	889685960	2430	2450	2450	2430	54
520	20240115	120700	889554660	2430	2435	2435	2430	929
521	20240115	120600	887292595	2435	2450	2450	2435	151
522	20240115	120500	886924895	2450	2435	2450	2435	315
523	20240115	120400	886157645	2435	2440	2440	2435	2700
524	20240115	120300	879582995	2450	2450	2450	2450	1293
525	20240115	120200	876415145	2450	2450	2450	2450	273
526	20240115	120100	875746295	2450	2450	2450	2450	1
527	20240115	120000	875743845	2450	2450	2450	2450	430
528	20240115	115900	874690345	2450	2450	2450	2450	56
529	20240115	115800	874553145	2440	2440	2440	2440	269
530	20240115	115700	873896785	2440	2450	2450	2440	709
531	20240115	115600	872164735	2435	2435	2435	2435	2
532	20240115	115500	872159865	2430	2430	2430	2430	615
533	20240115	115400	870665415	2430	2430	2430	2430	0
534	20240115	115300	870665415	2430	2430	2450	2430	1710
535	20240115	115200	866506355	2430	2430	2430	2430	100
536	20240115	115100	866263355	2430	2430	2430	2430	0
537	20240115	115000	866263355	2430	2430	2430	2430	0
538	20240115	114900	866263355	2430	2440	2440	2430	1999
539	20240115	114800	861398980	2450	2450	2450	2450	0
540	20240115	114700	861398980	2450	2450	2450	2450	1
541	20240115	114600	861396530	2455	2455	2455	2455	0
542	20240115	114500	861396530	2455	2455	2455	2455	2
543	20240115	114400	861391620	2440	2440	2440	2440	0
544	20240115	114300	861391620	2440	2440	2440	2440	0
545	20240115	114200	861391620	2440	2440	2440	2440	3159
546	20240115	114100	853683660	2450	2455	2455	2450	10
547	20240115	114000	853659135	2455	2455	2455	2455	90
548	20240115	113900	853438185	2455	2455	2455	2455	111
549	20240115	113800	853165680	2455	2455	2455	2455	0
550	20240115	113700	853165680	2455	2455	2455	2455	0
551	20240115	113600	853165680	2455	2455	2455	2455	0
552	20240115	113500	853165680	2455	2455	2455	2455	201
553	20240115	113400	852672225	2455	2455	2455	2455	0
554	20240115	113300	852672225	2455	2455	2455	2455	41
555	20240115	113200	852571570	2455	2450	2455	2450	2
556	20240115	113100	852566665	2435	2435	2435	2435	11500
557	20240115	113000	824564165	2435	2435	2435	2435	1780
558	20240115	112900	820229865	2435	2435	2435	2435	3
559	20240115	112800	820222560	2435	2455	2455	2435	3011
560	20240115	112700	812863640	2455	2460	2460	2455	550
561	20240115	112600	811510645	2465	2465	2465	2465	0
562	20240115	112500	811510645	2465	2475	2475	2465	1303
563	20240115	112400	808298740	2485	2485	2485	2485	0
564	20240115	112300	808298740	2485	2475	2485	2475	10019
565	20240115	112200	783501515	2475	2475	2475	2475	0
566	20240115	112100	783501515	2475	2490	2490	2475	6
567	20240115	112000	783486590	2490	2490	2490	2490	0
568	20240115	111900	783486590	2490	2490	2490	2490	6852
569	20240115	111800	766425110	2490	2490	2490	2490	8
570	20240115	111700	766405190	2490	2490	2490	2490	0
571	20240115	111600	766405190	2490	2470	2490	2465	311
572	20240115	111500	765637840	2490	2485	2490	2485	5101
573	20240115	111400	752938835	2485	2485	2485	2480	102
574	20240115	111300	752685865	2470	2465	2470	2465	10525
575	20240115	111200	726741630	2460	2460	2460	2460	813
576	20240115	111100	724741650	2460	2460	2460	2460	1
577	20240115	111000	724739190	2460	2460	2460	2460	81
578	20240115	110900	724539930	2460	2460	2460	2460	357
579	20240115	110800	723661710	2460	2460	2460	2460	300
580	20240115	110700	722923710	2460	2460	2460	2460	1
581	20240115	110600	722921250	2460	2455	2460	2455	1600
582	20240115	110500	718992750	2460	2460	2460	2460	0
583	20240115	110400	718992750	2460	2460	2460	2460	2000
584	20240115	110300	714072750	2460	2460	2460	2460	57
585	20240115	110200	713932530	2460	2460	2460	2460	1
586	20240115	110100	713930070	2455	2455	2455	2455	644
587	20240115	110000	712349050	2450	2450	2450	2450	80
588	20240115	105900	712153050	2455	2450	2455	2450	576
589	20240115	105800	710741845	2450	2450	2450	2450	497
590	20240115	105700	709524195	2450	2445	2450	2445	1921
591	20240115	105600	704824825	2440	2445	2445	2440	20
592	20240115	105500	704775975	2445	2445	2445	2445	270
593	20240115	105400	704115825	2445	2445	2445	2445	50
594	20240115	105300	703993575	2445	2445	2445	2445	162
595	20240115	105200	703597485	2445	2445	2445	2440	45
596	20240115	105100	703487475	2445	2445	2445	2445	0
597	20240115	105000	703487475	2445	2445	2445	2445	0
598	20240115	104900	703487475	2445	2445	2445	2445	100
599	20240115	104800	703242975	2435	2435	2435	2435	180
600	20240115	104700	702804675	2430	2440	2440	2430	200
601	20240115	104600	702316975	2440	2435	2440	2430	2015
602	20240115	104500	697420140	2425	2440	2440	2425	2010
603	20240115	104400	692539710	2440	2440	2440	2440	438
604	20240115	104300	691470990	2440	2440	2440	2440	0
605	20240115	104200	691470990	2440	2445	2445	2440	164
606	20240115	104100	691070820	2440	2440	2440	2440	0
607	20240115	104000	691070820	2440	2440	2440	2440	0
608	20240115	103900	691070820	2440	2440	2440	2440	1200
609	20240115	103800	688142820	2440	2435	2440	2435	1882
610	20240115	103700	683560145	2430	2435	2435	2430	10248
611	20240115	103600	658656505	2430	2455	2455	2430	18497
612	20240115	103500	613618850	2455	2455	2455	2455	0
613	20240115	103400	613618850	2455	2455	2455	2455	319
614	20240115	103300	612835705	2450	2450	2455	2450	124
615	20240115	103200	612531900	2455	2445	2455	2445	301
616	20240115	103100	611792955	2455	2455	2455	2450	30
617	20240115	103000	611719445	2450	2455	2455	2450	41
618	20240115	102900	611618940	2450	2440	2450	2430	3160
619	20240115	102800	603894070	2450	2450	2450	2450	101
620	20240115	102700	603646620	2445	2445	2445	2445	189
621	20240115	102600	603184515	2440	2435	2440	2435	500
622	20240115	102500	601966515	2435	2435	2435	2435	5
623	20240115	102400	601954340	2435	2440	2440	2435	1371
624	20240115	102300	598615570	2450	2450	2450	2450	21
625	20240115	102200	598564120	2445	2445	2445	2445	10
626	20240115	102100	598539670	2445	2445	2445	2445	0
627	20240115	102000	598539670	2445	2435	2450	2435	1134
628	20240115	101900	595770930	2435	2435	2435	2435	500
629	20240115	101800	594553430	2435	2440	2440	2435	7640
630	20240115	101700	575949530	2440	2440	2440	2440	200
631	20240115	101600	575461530	2440	2440	2440	2440	1887
632	20240115	101500	570857250	2440	2440	2440	2435	454
633	20240115	101400	569750535	2440	2450	2450	2440	6463
634	20240115	101300	553942635	2450	2450	2450	2450	882
635	20240115	101200	551781735	2450	2445	2450	2445	1312
636	20240115	101100	548572395	2445	2445	2445	2445	10
637	20240115	101000	548547945	2445	2445	2445	2445	1670
638	20240115	100900	544464795	2445	2440	2445	2440	390
639	20240115	100800	543511545	2445	2440	2445	2440	53
640	20240115	100700	543382205	2440	2440	2440	2440	2441
641	20240115	100600	537426165	2440	2440	2445	2440	6700
642	20240115	100500	521075665	2445	2445	2445	2445	554
643	20240115	100400	519721135	2440	2445	2445	2440	1598
644	20240115	100300	515814355	2445	2445	2445	2445	196
645	20240115	100200	515335135	2450	2445	2450	2440	1016
646	20240115	100100	512851305	2445	2450	2450	2445	1380
647	20240115	100000	509476935	2450	2440	2450	2440	1184
648	20240115	095900	506583860	2440	2435	2440	2430	283
649	20240115	095800	505893890	2445	2435	2445	2430	4873
650	20240115	095700	494038850	2435	2430	2435	2430	1897
651	20240115	095600	489428410	2435	2435	2435	2435	3147
652	20240115	095500	481765465	2435	2435	2440	2430	1005
653	20240115	095400	479318295	2440	2440	2440	2440	490
654	20240115	095300	478122695	2440	2440	2440	2440	260
655	20240115	095200	477488295	2440	2430	2440	2430	5339
656	20240115	095100	464486485	2435	2430	2435	2430	639
657	20240115	095000	462932020	2435	2435	2435	2430	420
658	20240115	094900	461910320	2420	2435	2435	2420	7873
659	20240115	094800	442812250	2435	2435	2435	2420	8463
660	20240115	094700	422321250	2450	2470	2470	2420	21360
661	20240115	094600	369973620	2470	2485	2485	2470	6856
662	20240115	094500	353017095	2500	2500	2500	2500	169
663	20240115	094400	352594595	2500	2500	2500	2500	1
664	20240115	094300	352592095	2500	2500	2500	2500	160
665	20240115	094200	352192095	2500	2500	2500	2470	9435
666	20240115	094100	328811845	2500	2500	2500	2500	6
667	20240115	094000	328796845	2500	2485	2500	2485	1001
668	20240115	093900	326294460	2485	2485	2485	2485	1005
669	20240115	093800	323797035	2485	2485	2485	2485	1355
670	20240115	093700	320429860	2495	2500	2500	2495	100
671	20240115	093600	320180110	2505	2510	2520	2505	2964
672	20240115	093500	312722725	2500	2500	2500	2500	4862
673	20240115	093400	300567725	2500	2500	2500	2500	830
674	20240115	093300	298492725	2500	2500	2500	2485	301
675	20240115	093200	297743225	2500	2500	2500	2500	1001
676	20240115	093100	295240725	2485	2485	2500	2480	2565
677	20240115	093000	288859500	2490	2490	2500	2490	932
678	20240115	092900	286536820	2500	2490	2500	2490	479
679	20240115	092800	285342525	2500	2500	2500	2500	40
680	20240115	092700	285242525	2515	2520	2520	2515	5086
681	20240115	092600	272427110	2520	2490	2520	2490	5524
682	20240115	092500	258592155	2495	2490	2495	2480	1021
683	20240115	092400	256054275	2490	2480	2490	2480	1311
684	20240115	092300	252794115	2490	2490	2490	2490	30
685	20240115	092200	252719415	2490	2475	2495	2475	1361
686	20240115	092100	249330140	2470	2475	2480	2470	13288
687	20240115	092000	216448935	2480	2480	2480	2480	2550
688	20240115	091900	210124935	2475	2480	2480	2475	940
689	20240115	091800	207795885	2480	2500	2500	2480	8242
690	20240115	091700	187344455	2500	2485	2500	2485	473
691	20240115	091600	186169005	2485	2505	2505	2480	5967
692	20240115	091500	171319015	2510	2510	2510	2510	150
693	20240115	091400	170942515	2510	2495	2510	2495	3001
694	20240115	091300	163455005	2495	2520	2520	2495	2980
695	20240115	091200	155983480	2500	2520	2520	2500	1826
696	20240115	091100	151401085	2520	2520	2520	2515	595
697	20240115	091000	149902685	2520	2520	2520	2510	3263
698	20240115	090900	141710995	2515	2505	2520	2505	2557
699	20240115	090800	135289355	2500	2485	2500	2485	6048
700	20240115	090700	120171080	2485	2500	2500	2485	1743
701	20240115	090600	115823435	2500	2500	2500	2480	2878
702	20240115	090500	108648495	2500	2525	2525	2470	27027
703	20240115	090400	41306160	2530	2555	2555	2530	5474
704	20240115	090300	27372940	2555	2555	2555	2550	2442
705	20240115	090200	21139630	2555	2530	2555	2530	534
706	20240115	090100	19785390	2530	2560	2560	2520	4428
707	20240115	090000	8588010	2555	2570	2570	2555	3343