KissMeData/125210/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	201900	1839083720	12470	12470	12470	12470	1825
3	20240115	201800	1839083720	12470	12470	12470	12470	0
4	20240115	201700	1839083720	12470	12470	12470	12470	0
5	20240115	201600	1839083720	12470	12470	12470	12470	0
6	20240115	201500	1839083720	12470	12470	12470	12470	0
7	20240115	201400	1839083720	12470	12470	12470	12470	0
8	20240115	201300	1839083720	12470	12470	12470	12470	0
9	20240115	201200	1839083720	12470	12470	12470	12470	0
10	20240115	201100	1839083720	12470	12470	12470	12470	0
11	20240115	201000	1839083720	12470	12470	12470	12470	0
12	20240115	200900	1839083720	12470	12470	12470	12470	0
13	20240115	200800	1839083720	12470	12470	12470	12470	0
14	20240115	200700	1839083720	12470	12470	12470	12470	0
15	20240115	200600	1839083720	12470	12470	12470	12470	0
16	20240115	200500	1839083720	12470	12470	12470	12470	0
17	20240115	200400	1839083720	12470	12470	12470	12470	0
18	20240115	200300	1839083720	12470	12470	12470	12470	0
19	20240115	200200	1839083720	12470	12470	12470	12470	0
20	20240115	200100	1839083720	12470	12470	12470	12470	0
21	20240115	200000	1839083720	12470	12470	12470	12470	0
22	20240115	195900	1839083720	12470	12470	12470	12470	0
23	20240115	195800	1839083720	12470	12470	12470	12470	0
24	20240115	195700	1839083720	12470	12470	12470	12470	0
25	20240115	195600	1839083720	12470	12470	12470	12470	0
26	20240115	195500	1839083720	12470	12470	12470	12470	0
27	20240115	195400	1839083720	12470	12470	12470	12470	0
28	20240115	195300	1839083720	12470	12470	12470	12470	0
29	20240115	195200	1839083720	12470	12470	12470	12470	0
30	20240115	195100	1839083720	12470	12470	12470	12470	0
31	20240115	195000	1839083720	12470	12470	12470	12470	0
32	20240115	194900	1839083720	12470	12470	12470	12470	1825
33	20240115	194800	1839083720	12470	12470	12470	12470	0
34	20240115	194700	1839083720	12470	12470	12470	12470	0
35	20240115	194600	1839083720	12470	12470	12470	12470	0
36	20240115	194500	1839083720	12470	12470	12470	12470	0
37	20240115	194400	1839083720	12470	12470	12470	12470	0
38	20240115	194300	1839083720	12470	12470	12470	12470	0
39	20240115	194200	1839083720	12470	12470	12470	12470	0
40	20240115	194100	1839083720	12470	12470	12470	12470	0
41	20240115	194000	1839083720	12470	12470	12470	12470	0
42	20240115	193900	1839083720	12470	12470	12470	12470	0
43	20240115	193800	1839083720	12470	12470	12470	12470	0
44	20240115	193700	1839083720	12470	12470	12470	12470	0
45	20240115	193600	1839083720	12470	12470	12470	12470	0
46	20240115	193500	1839083720	12470	12470	12470	12470	0
47	20240115	193400	1839083720	12470	12470	12470	12470	0
48	20240115	193300	1839083720	12470	12470	12470	12470	0
49	20240115	193200	1839083720	12470	12470	12470	12470	0
50	20240115	193100	1839083720	12470	12470	12470	12470	0
51	20240115	193000	1839083720	12470	12470	12470	12470	0
52	20240115	192900	1839083720	12470	12470	12470	12470	0
53	20240115	192800	1839083720	12470	12470	12470	12470	0
54	20240115	192700	1839083720	12470	12470	12470	12470	0
55	20240115	192600	1839083720	12470	12470	12470	12470	0
56	20240115	192500	1839083720	12470	12470	12470	12470	0
57	20240115	192400	1839083720	12470	12470	12470	12470	0
58	20240115	192300	1839083720	12470	12470	12470	12470	0
59	20240115	192200	1839083720	12470	12470	12470	12470	0
60	20240115	192100	1839083720	12470	12470	12470	12470	0
61	20240115	192000	1839083720	12470	12470	12470	12470	0
62	20240115	191900	1839083720	12470	12470	12470	12470	1825
63	20240115	191800	1839083720	12470	12470	12470	12470	0
64	20240115	191700	1839083720	12470	12470	12470	12470	0
65	20240115	191600	1839083720	12470	12470	12470	12470	0
66	20240115	191500	1839083720	12470	12470	12470	12470	0
67	20240115	191400	1839083720	12470	12470	12470	12470	0
68	20240115	191300	1839083720	12470	12470	12470	12470	0
69	20240115	191200	1839083720	12470	12470	12470	12470	0
70	20240115	191100	1839083720	12470	12470	12470	12470	0
71	20240115	191000	1839083720	12470	12470	12470	12470	0
72	20240115	190900	1839083720	12470	12470	12470	12470	0
73	20240115	190800	1839083720	12470	12470	12470	12470	0
74	20240115	190700	1839083720	12470	12470	12470	12470	0
75	20240115	190600	1839083720	12470	12470	12470	12470	0
76	20240115	190500	1839083720	12470	12470	12470	12470	0
77	20240115	190400	1839083720	12470	12470	12470	12470	0
78	20240115	190300	1839083720	12470	12470	12470	12470	0
79	20240115	190200	1839083720	12470	12470	12470	12470	0
80	20240115	190100	1839083720	12470	12470	12470	12470	0
81	20240115	190000	1839083720	12470	12470	12470	12470	0
82	20240115	185900	1839083720	12470	12470	12470	12470	0
83	20240115	185800	1839083720	12470	12470	12470	12470	0
84	20240115	185700	1839083720	12470	12470	12470	12470	0
85	20240115	185600	1839083720	12470	12470	12470	12470	0
86	20240115	185500	1839083720	12470	12470	12470	12470	0
87	20240115	185400	1839083720	12470	12470	12470	12470	0
88	20240115	185300	1839083720	12470	12470	12470	12470	0
89	20240115	185200	1839083720	12470	12470	12470	12470	0
90	20240115	185100	1839083720	12470	12470	12470	12470	0
91	20240115	185000	1839083720	12470	12470	12470	12470	0
92	20240115	184900	1839083720	12470	12470	12470	12470	1825
93	20240115	184800	1839083720	12470	12470	12470	12470	0
94	20240115	184700	1839083720	12470	12470	12470	12470	0
95	20240115	184600	1839083720	12470	12470	12470	12470	0
96	20240115	184500	1839083720	12470	12470	12470	12470	0
97	20240115	184400	1839083720	12470	12470	12470	12470	0
98	20240115	184300	1839083720	12470	12470	12470	12470	0
99	20240115	184200	1839083720	12470	12470	12470	12470	0
100	20240115	184100	1839083720	12470	12470	12470	12470	0
101	20240115	184000	1839083720	12470	12470	12470	12470	0
102	20240115	183900	1839083720	12470	12470	12470	12470	0
103	20240115	183800	1839083720	12470	12470	12470	12470	0
104	20240115	183700	1839083720	12470	12470	12470	12470	0
105	20240115	183600	1839083720	12470	12470	12470	12470	0
106	20240115	183500	1839083720	12470	12470	12470	12470	0
107	20240115	183400	1839083720	12470	12470	12470	12470	0
108	20240115	183300	1839083720	12470	12470	12470	12470	0
109	20240115	183200	1839083720	12470	12470	12470	12470	0
110	20240115	183100	1839083720	12470	12470	12470	12470	0
111	20240115	183000	1839083720	12470	12470	12470	12470	0
112	20240115	182900	1839083720	12470	12470	12470	12470	0
113	20240115	182800	1839083720	12470	12470	12470	12470	0
114	20240115	182700	1839083720	12470	12470	12470	12470	0
115	20240115	182600	1839083720	12470	12470	12470	12470	0
116	20240115	182500	1839083720	12470	12470	12470	12470	0
117	20240115	182400	1839083720	12470	12470	12470	12470	0
118	20240115	182300	1839083720	12470	12470	12470	12470	0
119	20240115	182200	1839083720	12470	12470	12470	12470	0
120	20240115	182100	1839083720	12470	12470	12470	12470	0
121	20240115	182000	1839083720	12470	12470	12470	12470	0
122	20240115	181900	1839083720	12470	12470	12470	12470	1825
123	20240115	181800	1839083720	12470	12470	12470	12470	0
124	20240115	181700	1839083720	12470	12470	12470	12470	0
125	20240115	181600	1839083720	12470	12470	12470	12470	0
126	20240115	181500	1839083720	12470	12470	12470	12470	0
127	20240115	181400	1839083720	12470	12470	12470	12470	0
128	20240115	181300	1839083720	12470	12470	12470	12470	0
129	20240115	181200	1839083720	12470	12470	12470	12470	0
130	20240115	181100	1839083720	12470	12470	12470	12470	0
131	20240115	181000	1839083720	12470	12470	12470	12470	0
132	20240115	180900	1839083720	12470	12470	12470	12470	0
133	20240115	180800	1839083720	12470	12470	12470	12470	0
134	20240115	180700	1839083720	12470	12470	12470	12470	0
135	20240115	180600	1839083720	12470	12470	12470	12470	0
136	20240115	180500	1839083720	12470	12470	12470	12470	0
137	20240115	180400	1839083720	12470	12470	12470	12470	0
138	20240115	180300	1839083720	12470	12470	12470	12470	0
139	20240115	180200	1839083720	12470	12470	12470	12470	0
140	20240115	180100	1839083720	12470	12470	12470	12470	0
141	20240115	180000	1839083720	12470	12470	12470	12470	0
142	20240115	175900	1839083720	12470	12470	12470	12470	0
143	20240115	175800	1839083720	12470	12470	12470	12470	0
144	20240115	175700	1839083720	12470	12470	12470	12470	0
145	20240115	175600	1839083720	12470	12470	12470	12470	0
146	20240115	175500	1839083720	12470	12470	12470	12470	0
147	20240115	175400	1839083720	12470	12470	12470	12470	0
148	20240115	175300	1839083720	12470	12470	12470	12470	0
149	20240115	175200	1839083720	12470	12470	12470	12470	0
150	20240115	175100	1839083720	12470	12470	12470	12470	0
151	20240115	175000	1839083720	12470	12470	12470	12470	0
152	20240115	174900	1839083720	12470	12470	12470	12470	1825
153	20240115	174800	1839083720	12470	12470	12470	12470	0
154	20240115	174700	1839083720	12470	12470	12470	12470	0
155	20240115	174600	1839083720	12470	12470	12470	12470	0
156	20240115	174500	1839083720	12470	12470	12470	12470	0
157	20240115	174400	1839083720	12470	12470	12470	12470	0
158	20240115	174300	1839083720	12470	12470	12470	12470	0
159	20240115	174200	1839083720	12470	12470	12470	12470	0
160	20240115	174100	1839083720	12470	12470	12470	12470	0
161	20240115	174000	1839083720	12470	12470	12470	12470	0
162	20240115	173900	1839083720	12470	12470	12470	12470	0
163	20240115	173800	1839083720	12470	12470	12470	12470	0
164	20240115	173700	1839083720	12470	12470	12470	12470	0
165	20240115	173600	1839083720	12470	12470	12470	12470	0
166	20240115	173500	1839083720	12470	12470	12470	12470	0
167	20240115	173400	1839083720	12470	12470	12470	12470	0
168	20240115	173300	1839083720	12470	12470	12470	12470	0
169	20240115	173200	1839083720	12470	12470	12470	12470	0
170	20240115	173100	1839083720	12470	12470	12470	12470	0
171	20240115	173000	1839083720	12470	12470	12470	12470	0
172	20240115	172900	1839083720	12470	12470	12470	12470	0
173	20240115	172800	1839083720	12470	12470	12470	12470	0
174	20240115	172700	1839083720	12470	12470	12470	12470	0
175	20240115	172600	1839083720	12470	12470	12470	12470	0
176	20240115	172500	1839083720	12470	12470	12470	12470	0
177	20240115	172400	1839083720	12470	12470	12470	12470	0
178	20240115	172300	1839083720	12470	12470	12470	12470	0
179	20240115	172200	1839083720	12470	12470	12470	12470	0
180	20240115	172100	1839083720	12470	12470	12470	12470	0
181	20240115	172000	1839083720	12470	12470	12470	12470	0
182	20240115	171900	1839083720	12470	12470	12470	12470	1825
183	20240115	171800	1839083720	12470	12470	12470	12470	0
184	20240115	171700	1839083720	12470	12470	12470	12470	0
185	20240115	171600	1839083720	12470	12470	12470	12470	0
186	20240115	171500	1839083720	12470	12470	12470	12470	0
187	20240115	171400	1839083720	12470	12470	12470	12470	0
188	20240115	171300	1839083720	12470	12470	12470	12470	0
189	20240115	171200	1839083720	12470	12470	12470	12470	0
190	20240115	171100	1839083720	12470	12470	12470	12470	0
191	20240115	171000	1839083720	12470	12470	12470	12470	0
192	20240115	170900	1839083720	12470	12470	12470	12470	0
193	20240115	170800	1839083720	12470	12470	12470	12470	0
194	20240115	170700	1839083720	12470	12470	12470	12470	0
195	20240115	170600	1839083720	12470	12470	12470	12470	0
196	20240115	170500	1839083720	12470	12470	12470	12470	0
197	20240115	170400	1839083720	12470	12470	12470	12470	0
198	20240115	170300	1839083720	12470	12470	12470	12470	0
199	20240115	170200	1839083720	12470	12470	12470	12470	0
200	20240115	170100	1839083720	12470	12470	12470	12470	0
201	20240115	170000	1839083720	12470	12470	12470	12470	0
202	20240115	165900	1839083720	12470	12470	12470	12470	0
203	20240115	165800	1839083720	12470	12470	12470	12470	0
204	20240115	165700	1839083720	12470	12470	12470	12470	0
205	20240115	165600	1839083720	12470	12470	12470	12470	0
206	20240115	165500	1839083720	12470	12470	12470	12470	0
207	20240115	165400	1839083720	12470	12470	12470	12470	0
208	20240115	165300	1839083720	12470	12470	12470	12470	0
209	20240115	165200	1839083720	12470	12470	12470	12470	0
210	20240115	165100	1839083720	12470	12470	12470	12470	0
211	20240115	165000	1839083720	12470	12470	12470	12470	0
212	20240115	164900	1839083720	12470	12470	12470	12470	1825
213	20240115	164800	1839083720	12470	12470	12470	12470	0
214	20240115	164700	1839083720	12470	12470	12470	12470	0
215	20240115	164600	1839083720	12470	12470	12470	12470	0
216	20240115	164500	1839083720	12470	12470	12470	12470	0
217	20240115	164400	1839083720	12470	12470	12470	12470	0
218	20240115	164300	1839083720	12470	12470	12470	12470	0
219	20240115	164200	1839083720	12470	12470	12470	12470	0
220	20240115	164100	1839083720	12470	12470	12470	12470	0
221	20240115	164000	1839083720	12470	12470	12470	12470	0
222	20240115	163900	1839083720	12470	12470	12470	12470	0
223	20240115	163800	1839083720	12470	12470	12470	12470	0
224	20240115	163700	1839083720	12470	12470	12470	12470	0
225	20240115	163600	1839083720	12470	12470	12470	12470	0
226	20240115	163500	1839083720	12470	12470	12470	12470	0
227	20240115	163400	1839083720	12470	12470	12470	12470	0
228	20240115	163300	1839083720	12470	12470	12470	12470	0
229	20240115	163200	1839083720	12470	12470	12470	12470	0
230	20240115	163100	1839083720	12470	12470	12470	12470	0
231	20240115	163000	1839083720	12470	12470	12470	12470	0
232	20240115	162900	1839083720	12470	12470	12470	12470	0
233	20240115	162800	1839083720	12470	12470	12470	12470	0
234	20240115	162700	1839083720	12470	12470	12470	12470	0
235	20240115	162600	1839083720	12470	12470	12470	12470	0
236	20240115	162500	1839083720	12470	12470	12470	12470	0
237	20240115	162400	1839083720	12470	12470	12470	12470	0
238	20240115	162300	1839083720	12470	12470	12470	12470	0
239	20240115	162200	1839083720	12470	12470	12470	12470	0
240	20240115	162100	1839083720	12470	12470	12470	12470	0
241	20240115	162000	1839083720	12470	12470	12470	12470	0
242	20240115	161900	1839083720	12470	12470	12470	12470	1825
243	20240115	161800	1839083720	12470	12470	12470	12470	0
244	20240115	161700	1839083720	12470	12470	12470	12470	0
245	20240115	161600	1839083720	12470	12470	12470	12470	0
246	20240115	161500	1839083720	12470	12470	12470	12470	0
247	20240115	161400	1839083720	12470	12470	12470	12470	0
248	20240115	161300	1839083720	12470	12470	12470	12470	0
249	20240115	161200	1839083720	12470	12470	12470	12470	0
250	20240115	161100	1839083720	12470	12470	12470	12470	0
251	20240115	161000	1839083720	12470	12470	12470	12470	0
252	20240115	160900	1839083720	12470	12470	12470	12470	0
253	20240115	160800	1839083720	12470	12470	12470	12470	0
254	20240115	160700	1839083720	12470	12470	12470	12470	0
255	20240115	160600	1839083720	12470	12470	12470	12470	0
256	20240115	160500	1839083720	12470	12470	12470	12470	0
257	20240115	160400	1839083720	12470	12470	12470	12470	0
258	20240115	160300	1839083720	12470	12470	12470	12470	0
259	20240115	160200	1839083720	12470	12470	12470	12470	0
260	20240115	160100	1839083720	12470	12470	12470	12470	0
261	20240115	160000	1839083720	12470	12470	12470	12470	0
262	20240115	155900	1839083720	12470	12470	12470	12470	0
263	20240115	155800	1839083720	12470	12470	12470	12470	0
264	20240115	155700	1839083720	12470	12470	12470	12470	0
265	20240115	155600	1839083720	12470	12470	12470	12470	0
266	20240115	155500	1839083720	12470	12470	12470	12470	0
267	20240115	155400	1839083720	12470	12470	12470	12470	0
268	20240115	155300	1839083720	12470	12470	12470	12470	0
269	20240115	155200	1839083720	12470	12470	12470	12470	0
270	20240115	155100	1839083720	12470	12470	12470	12470	0
271	20240115	155000	1839083720	12470	12470	12470	12470	0
272	20240115	154900	1839083720	12470	12470	12470	12470	1825
273	20240115	154800	1839083720	12470	12470	12470	12470	0
274	20240115	154700	1839083720	12470	12470	12470	12470	0
275	20240115	154600	1839083720	12470	12470	12470	12470	0
276	20240115	154500	1839083720	12470	12470	12470	12470	0
277	20240115	154400	1839083720	12470	12470	12470	12470	0
278	20240115	154300	1839083720	12470	12470	12470	12470	0
279	20240115	154200	1839083720	12470	12470	12470	12470	0
280	20240115	154100	1839083720	12470	12470	12470	12470	0
281	20240115	154000	1839083720	12470	12470	12470	12470	0
282	20240115	153900	1839083720	12470	12470	12470	12470	0
283	20240115	153800	1839083720	12470	12470	12470	12470	0
284	20240115	153700	1839083720	12470	12470	12470	12470	0
285	20240115	153600	1839083720	12470	12470	12470	12470	0
286	20240115	153500	1839083720	12470	12470	12470	12470	0
287	20240115	153400	1839083720	12470	12470	12470	12470	0
288	20240115	153300	1839083720	12470	12470	12470	12470	0
289	20240115	153200	1839083720	12470	12470	12470	12470	0
290	20240115	153100	1839083720	12470	12470	12470	12470	0
291	20240115	153000	1839083720	12470	12470	12470	12470	1825
292	20240115	152900	1816325970	12470	12470	12470	12470	0
293	20240115	152800	1816325970	12470	12470	12470	12470	0
294	20240115	152700	1816325970	12470	12470	12470	12470	0
295	20240115	152600	1816325970	12470	12470	12470	12470	0
296	20240115	152500	1816325970	12470	12470	12470	12470	0
297	20240115	152400	1816325970	12470	12470	12470	12470	0
298	20240115	152300	1816325970	12470	12470	12470	12470	0
299	20240115	152200	1816325970	12470	12470	12470	12470	0
300	20240115	152100	1816325970	12470	12470	12470	12470	0
301	20240115	152000	1816325970	12470	12470	12470	12470	0
302	20240115	151900	1816325970	12470	12440	12470	12440	799
303	20240115	151800	1806370340	12450	12440	12450	12440	227
304	20240115	151700	1803545740	12440	12440	12450	12440	64
305	20240115	151600	1802748980	12450	12460	12460	12450	851
306	20240115	151500	1792154020	12450	12450	12460	12450	229
307	20240115	151400	1789302950	12450	12470	12470	12450	26
308	20240115	151300	1788979170	12470	12470	12470	12470	0
309	20240115	151200	1788979170	12470	12450	12470	12440	51
310	20240115	151100	1788344500	12470	12470	12480	12440	264
311	20240115	151000	1785057380	12440	12450	12480	12440	1212
312	20240115	150900	1769977060	12480	12480	12480	12450	132
313	20240115	150800	1768332700	12480	12460	12480	12460	777
314	20240115	150700	1758639620	12440	12460	12460	12440	128
315	20240115	150600	1757047280	12470	12430	12470	12430	27
316	20240115	150500	1756711600	12470	12440	12470	12430	1001
317	20240115	150400	1744261080	12470	12440	12470	12440	400
318	20240115	150300	1739280060	12430	12430	12430	12430	78
319	20240115	150200	1738310520	12450	12450	12450	12450	2
320	20240115	150100	1738285620	12450	12450	12450	12450	0
321	20240115	150000	1738285620	12450	12440	12450	12440	6
322	20240115	145900	1738210960	12440	12420	12440	12420	148
323	20240115	145800	1736370630	12440	12430	12440	12430	240
324	20240115	145700	1733387420	12420	12400	12420	12400	469
325	20240115	145600	1727569400	12410	12410	12410	12410	181
326	20240115	145500	1725323190	12420	12410	12420	12410	3
327	20240115	145400	1725285950	12430	12410	12430	12410	401
328	20240115	145300	1720309520	12430	12430	12430	12430	1
329	20240115	145200	1720297090	12420	12430	12430	12420	4
330	20240115	145100	1720247400	12420	12420	12420	12420	78
331	20240115	145000	1719278640	12420	12420	12420	12420	170
332	20240115	144900	1717167240	12430	12430	12430	12430	4
333	20240115	144800	1717117520	12410	12420	12420	12410	77
334	20240115	144700	1716161900	12430	12420	12430	12420	31
335	20240115	144600	1715776770	12430	12420	12430	12420	256
336	20240115	144500	1712597240	12410	12400	12410	12400	1721
337	20240115	144400	1691249750	12400	12400	12400	12400	0
338	20240115	144300	1691249750	12400	12390	12400	12390	57
339	20240115	144200	1690543500	12360	12370	12390	12360	202
340	20240115	144100	1688046740	12360	12360	12360	12360	0
341	20240115	144000	1688046740	12360	12370	12370	12360	224
342	20240115	143900	1685276880	12370	12370	12370	12360	186
343	20240115	143800	1682977260	12370	12370	12370	12370	2084
344	20240115	143700	1657198180	12380	12380	12380	12380	3
345	20240115	143600	1657161040	12380	12380	12380	12380	78
346	20240115	143500	1656195400	12390	12390	12390	12390	4
347	20240115	143400	1656145840	12400	12400	12400	12400	1
348	20240115	143300	1656133440	12370	12380	12380	12370	145
349	20240115	143200	1654339550	12410	12410	12410	12410	0
350	20240115	143100	1654339550	12410	12410	12410	12410	0
351	20240115	143000	1654339550	12410	12400	12410	12400	101
352	20240115	142900	1653087140	12400	12370	12410	12370	72
353	20240115	142800	1652195640	12380	12380	12380	12380	67
354	20240115	142700	1651366180	12400	12400	12400	12400	0
355	20240115	142600	1651366180	12400	12400	12400	12400	1
356	20240115	142500	1651353780	12380	12400	12400	12380	427
357	20240115	142400	1646066380	12400	12390	12400	12390	78
358	20240115	142300	1645099950	12390	12390	12390	12390	0
359	20240115	142200	1645099950	12390	12390	12390	12390	25
360	20240115	142100	1644790200	12390	12390	12390	12390	80
361	20240115	142000	1643799000	12410	12410	12410	12410	0
362	20240115	141900	1643799000	12410	12400	12410	12400	10
363	20240115	141800	1643674920	12410	12400	12410	12390	151
364	20240115	141700	1641803560	12400	12400	12400	12400	392
365	20240115	141600	1636942760	12400	12400	12400	12400	1
366	20240115	141500	1636930360	12390	12390	12390	12390	0
367	20240115	141400	1636930360	12390	12390	12390	12390	194
368	20240115	141300	1634526700	12390	12380	12390	12380	79
369	20240115	141200	1633548670	12390	12390	12390	12390	1
370	20240115	141100	1633536280	12390	12390	12390	12390	1
371	20240115	141000	1633523890	12380	12390	12390	12380	4
372	20240115	140900	1633474340	12390	12390	12390	12390	100
373	20240115	140800	1632235340	12390	12390	12390	12390	100
374	20240115	140700	1630996340	12380	12380	12380	12380	0
375	20240115	140600	1630996340	12380	12380	12380	12380	0
376	20240115	140500	1630996340	12380	12390	12390	12380	308
377	20240115	140400	1627183000	12380	12380	12380	12380	0
378	20240115	140300	1627183000	12380	12380	12380	12380	105
379	20240115	140200	1625883100	12380	12400	12400	12380	212
380	20240115	140100	1623256580	12410	12410	12410	12410	80
381	20240115	140000	1622263780	12410	12410	12410	12410	0
382	20240115	135900	1622263780	12410	12400	12410	12400	583
383	20240115	135800	1615032750	12400	12410	12410	12400	438
384	20240115	135700	1609597950	12410	12420	12420	12410	379
385	20240115	135600	1604892740	12410	12420	12420	12410	7
386	20240115	135500	1604805820	12420	12420	12420	12420	0
387	20240115	135400	1604805820	12420	12430	12430	12420	443
388	20240115	135300	1599301930	12420	12420	12420	12420	128
389	20240115	135200	1597712170	12430	12440	12440	12430	164
390	20240115	135100	1595673580	12430	12420	12430	12420	689
391	20240115	135000	1587111210	12420	12400	12420	12380	326
392	20240115	134900	1583064380	12400	12400	12400	12400	20
393	20240115	134800	1582816380	12400	12400	12400	12400	166
394	20240115	134700	1580757980	12380	12380	12380	12380	0
395	20240115	134600	1580757980	12380	12380	12380	12380	161
396	20240115	134500	1578764800	12380	12370	12380	12370	564
397	20240115	134400	1571787980	12370	12390	12390	12370	332
398	20240115	134300	1567677440	12400	12400	12400	12400	194
399	20240115	134200	1565271840	12420	12390	12420	12380	252
400	20240115	134100	1562150320	12390	12400	12400	12390	50
401	20240115	134000	1561530750	12410	12410	12410	12410	182
402	20240115	133900	1559272130	12400	12410	12410	12400	131
403	20240115	133800	1557647710	12410	12410	12410	12410	22
404	20240115	133700	1557374690	12410	12410	12410	12410	182
405	20240115	133600	1555116070	12400	12400	12400	12400	0
406	20240115	133500	1555116070	12400	12400	12400	12400	77
407	20240115	133400	1554161270	12420	12400	12420	12400	405
408	20240115	133300	1549135630	12430	12430	12430	12430	0
409	20240115	133200	1549135630	12430	12410	12430	12410	501
410	20240115	133100	1542918200	12410	12430	12430	12410	671
411	20240115	133000	1534589210	12430	12430	12430	12430	114
412	20240115	132900	1533172190	12420	12420	12420	12420	171
413	20240115	132800	1531048370	12420	12420	12450	12410	57
414	20240115	132700	1530340860	12420	12420	12420	12410	80
415	20240115	132600	1529348040	12450	12440	12450	12440	314
416	20240115	132500	1525441870	12440	12440	12440	12440	0
417	20240115	132400	1525441870	12440	12440	12440	12440	1
418	20240115	132300	1525429430	12440	12430	12440	12430	121
419	20240115	132200	1523925390	12430	12430	12430	12430	29
420	20240115	132100	1523564920	12410	12410	12410	12410	1
421	20240115	132000	1523552510	12410	12410	12410	12410	114
422	20240115	131900	1522137770	12420	12420	12420	12420	64
423	20240115	131800	1521342890	12420	12420	12420	12420	0
424	20240115	131700	1521342890	12420	12420	12420	12420	132
425	20240115	131600	1519703450	12420	12400	12420	12400	429
426	20240115	131500	1514383830	12400	12420	12420	12400	651
427	20240115	131400	1506311410	12430	12430	12430	12430	193
428	20240115	131300	1503912420	12450	12450	12450	12450	0
429	20240115	131200	1503912420	12450	12450	12450	12450	182
430	20240115	131100	1501646520	12450	12450	12450	12450	150
431	20240115	131000	1499779020	12450	12450	12450	12450	1
432	20240115	130900	1499766570	12430	12430	12430	12430	77
433	20240115	130800	1498809460	12420	12420	12420	12420	2
434	20240115	130700	1498784620	12450	12450	12450	12450	0
435	20240115	130600	1498784620	12450	12380	12450	12380	273
436	20240115	130500	1495391170	12380	12400	12400	12380	672
437	20240115	130400	1487058510	12400	12420	12420	12400	222
438	20240115	130300	1484302760	12420	12420	12420	12420	108
439	20240115	130200	1482961400	12450	12450	12450	12450	0
440	20240115	130100	1482961400	12450	12460	12460	12450	3
441	20240115	130000	1482924030	12440	12470	12470	12440	361
442	20240115	125900	1478432260	12470	12470	12470	12470	0
443	20240115	125800	1478432260	12470	12470	12470	12470	182
444	20240115	125700	1476162720	12470	12470	12470	12470	1
445	20240115	125600	1476150250	12430	12430	12430	12430	77
446	20240115	125500	1475193140	12430	12430	12430	12430	103
447	20240115	125400	1473912850	12470	12470	12470	12470	0
448	20240115	125300	1473912850	12470	12470	12470	12470	0
449	20240115	125200	1473912850	12470	12470	12470	12470	214
450	20240115	125100	1471244270	12460	12460	12460	12460	0
451	20240115	125000	1471244270	12460	12460	12460	12460	0
452	20240115	124900	1471244270	12460	12460	12460	12460	183
453	20240115	124800	1468964090	12470	12470	12470	12470	0
454	20240115	124700	1468964090	12470	12470	12470	12470	0
455	20240115	124600	1468964090	12470	12430	12470	12430	238
456	20240115	124500	1465998470	12430	12430	12430	12430	87
457	20240115	124400	1464917060	12470	12470	12470	12470	182
458	20240115	124300	1462647520	12450	12450	12450	12450	0
459	20240115	124200	1462647520	12450	12450	12450	12450	0
460	20240115	124100	1462647520	12450	12460	12460	12450	274
461	20240115	124000	1459234260	12450	12450	12450	12450	2
462	20240115	123900	1459209360	12460	12460	12460	12460	0
463	20240115	123800	1459209360	12460	12460	12460	12460	182
464	20240115	123700	1456941640	12470	12470	12470	12470	63
465	20240115	123600	1456156030	12470	12470	12470	12470	99
466	20240115	123500	1454921500	12470	12470	12470	12470	20
467	20240115	123400	1454672100	12430	12430	12430	12430	0
468	20240115	123300	1454672100	12430	12430	12430	12430	80
469	20240115	123200	1453677700	12480	12430	12480	12430	188
470	20240115	123100	1451331660	12480	12490	12490	12480	11
471	20240115	123000	1451194370	12490	12480	12490	12390	1183
472	20240115	122900	1436503260	12430	12430	12430	12430	590
473	20240115	122800	1429169560	12430	12480	12480	12430	151
474	20240115	122700	1427292580	12480	12480	12480	12480	190
475	20240115	122600	1424921380	12430	12430	12430	12430	77
476	20240115	122500	1423964270	12430	12430	12430	12430	0
477	20240115	122400	1423964270	12430	12480	12480	12430	197
478	20240115	122300	1421506320	12460	12460	12460	12460	78
479	20240115	122200	1420534440	12460	12480	12480	12460	186
480	20240115	122100	1418213360	12480	12470	12480	12470	113
481	20240115	122000	1416803130	12460	12460	12460	12460	0
482	20240115	121900	1416803130	12460	12460	12460	12460	0
483	20240115	121800	1416803130	12460	12460	12460	12460	77
484	20240115	121700	1415843710	12460	12470	12470	12460	78
485	20240115	121600	1414871820	12470	12470	12470	12470	0
486	20240115	121500	1414871820	12470	12480	12480	12470	213
487	20240115	121400	1412213880	12440	12440	12440	12440	81
488	20240115	121300	1411206240	12480	12480	12480	12480	182
489	20240115	121200	1408934880	12450	12450	12450	12450	77
490	20240115	121100	1407976230	12470	12470	12470	12470	1
491	20240115	121000	1407963760	12480	12430	12480	12430	419
492	20240115	120900	1402742140	12460	12460	12460	12460	0
493	20240115	120800	1402742140	12460	12460	12460	12460	103
494	20240115	120700	1401458760	12480	12480	12480	12480	182
495	20240115	120600	1399187400	12480	12480	12480	12480	0
496	20240115	120500	1399187400	12480	12480	12480	12480	0
497	20240115	120400	1399187400	12480	12480	12480	12480	183
498	20240115	120300	1396903560	12460	12470	12470	12460	129
499	20240115	120200	1395295120	12470	12470	12470	12470	0
500	20240115	120100	1395295120	12470	12460	12470	12460	186
501	20240115	120000	1392975730	12440	12440	12440	12440	78
502	20240115	115900	1392005410	12440	12460	12460	12440	412
503	20240115	115800	1386871910	12410	12410	12410	12410	0
504	20240115	115700	1386871910	12410	12450	12450	12410	50
505	20240115	115600	1386250170	12460	12460	12460	12460	214
506	20240115	115500	1383583730	12450	12450	12450	12450	78
507	20240115	115400	1382612630	12440	12440	12440	12440	0
508	20240115	115300	1382612630	12440	12440	12440	12440	77
509	20240115	115200	1381654750	12460	12460	12460	12460	0
510	20240115	115100	1381654750	12460	12460	12460	12460	0
511	20240115	115000	1381654750	12460	12480	12480	12460	184
512	20240115	114900	1379358470	12460	12480	12480	12460	3
513	20240115	114800	1379321050	12460	12480	12480	12460	51
514	20240115	114700	1378685570	12460	12460	12460	12460	152
515	20240115	114600	1376791650	12450	12450	12450	12450	120
516	20240115	114500	1375297650	12450	12450	12450	12450	40
517	20240115	114400	1374799650	12430	12440	12440	12430	137
518	20240115	114300	1373096040	12430	12410	12430	12410	306
519	20240115	114200	1369293560	12420	12420	12420	12420	346
520	20240115	114100	1364996240	12420	12420	12420	12420	1
521	20240115	114000	1364983820	12410	12410	12410	12410	79
522	20240115	113900	1364003430	12410	12410	12410	12410	168
523	20240115	113800	1361918550	12410	12410	12410	12410	1
524	20240115	113700	1361906140	12400	12400	12400	12400	15
525	20240115	113600	1361720140	12400	12400	12400	12400	111
526	20240115	113500	1360343740	12400	12410	12410	12400	275
527	20240115	113400	1356933040	12410	12420	12420	12410	176
528	20240115	113300	1354748270	12410	12410	12410	12410	77
529	20240115	113200	1353792700	12420	12420	12420	12420	471
530	20240115	113100	1347942880	12410	12410	12410	12410	11
531	20240115	113000	1347806370	12400	12400	12400	12400	77
532	20240115	112900	1346851570	12410	12410	12410	12410	16
533	20240115	112800	1346653010	12430	12410	12430	12410	307
534	20240115	112700	1342843110	12410	12400	12410	12400	51
535	20240115	112600	1342210400	12380	12380	12380	12380	219
536	20240115	112500	1339499180	12380	12380	12380	12380	658
537	20240115	112400	1331353140	12380	12380	12380	12380	32
538	20240115	112300	1330956980	12410	12410	12410	12410	1
539	20240115	112200	1330944570	12380	12380	12380	12380	178
540	20240115	112100	1328740930	12400	12400	12400	12400	0
541	20240115	112000	1328740930	12400	12400	12400	12400	1
542	20240115	111900	1328728530	12350	12350	12350	12350	75
543	20240115	111800	1327802280	12380	12380	12380	12380	1
544	20240115	111700	1327789900	12390	12390	12390	12340	190
545	20240115	111600	1325436150	12330	12390	12390	12330	503
546	20240115	111500	1319233290	12390	12390	12390	12390	0
547	20240115	111400	1319233290	12390	12380	12390	12330	433
548	20240115	111300	1313877920	12390	12390	12390	12390	76
549	20240115	111200	1312936280	12400	12400	12400	12400	0
550	20240115	111100	1312936280	12400	12400	12400	12400	182
551	20240115	111000	1310679480	12400	12390	12400	12390	78
552	20240115	110900	1309713050	12410	12410	12410	12410	20
553	20240115	110800	1309464850	12410	12400	12410	12400	288
554	20240115	110700	1305893490	12400	12400	12400	12400	0
555	20240115	110600	1305893490	12400	12400	12400	12390	128
556	20240115	110500	1304307060	12400	12390	12400	12380	130
557	20240115	110400	1302696410	12380	12390	12390	12330	509
558	20240115	110300	1296415300	12390	12390	12390	12390	1
559	20240115	110200	1296402910	12380	12360	12390	12330	1053
560	20240115	110100	1283376550	12320	12340	12350	12320	2365
561	20240115	110000	1254208120	12340	12360	12370	12340	482
562	20240115	105900	1248250100	12360	12360	12360	12360	2
563	20240115	105800	1248225380	12370	12360	12370	12360	88
564	20240115	105700	1247137600	12360	12360	12360	12360	15
565	20240115	105600	1246952200	12360	12360	12360	12350	162
566	20240115	105500	1244950490	12360	12360	12360	12360	182
567	20240115	105400	1242700970	12360	12330	12360	12330	127
568	20240115	105300	1241134080	12320	12320	12320	12320	117
569	20240115	105200	1239692640	12320	12340	12340	12320	897
570	20240115	105100	1228639860	12340	12330	12340	12320	2789
571	20240115	105000	1194269630	12330	12350	12350	12330	540
572	20240115	104900	1187610160	12350	12350	12350	12350	163
573	20240115	104800	1185597110	12350	12340	12350	12340	128
574	20240115	104700	1184017090	12340	12330	12340	12330	307
575	20240115	104600	1180231660	12330	12360	12360	12330	835
576	20240115	104500	1169928820	12350	12360	12360	12350	228
577	20240115	104400	1167112260	12390	12390	12390	12390	1
578	20240115	104300	1167099870	12330	12350	12350	12330	2836
579	20240115	104200	1132119780	12370	12350	12370	12350	2717
580	20240115	104100	1098564190	12350	12360	12360	12350	1625
581	20240115	104000	1078479200	12370	12380	12380	12370	853
582	20240115	103900	1067927230	12380	12380	12390	12370	110
583	20240115	103800	1066566020	12370	12380	12380	12370	400
584	20240115	103700	1061617410	12380	12380	12380	12380	262
585	20240115	103600	1058373850	12380	12370	12380	12370	253
586	20240115	103500	1055242780	12380	12370	12380	12370	94
587	20240115	103400	1054079780	12370	12380	12380	12370	240
588	20240115	103300	1051110080	12380	12380	12380	12370	176
589	20240115	103200	1048931230	12370	12370	12370	12370	522
590	20240115	103100	1042474090	12370	12380	12380	12370	3382
591	20240115	103000	1000612320	12380	12410	12410	12380	824
592	20240115	102900	990403160	12390	12390	12390	12390	326
593	20240115	102800	986364020	12390	12390	12390	12390	22
594	20240115	102700	986091440	12380	12390	12390	12380	444
595	20240115	102600	980593720	12380	12400	12400	12380	3501
596	20240115	102500	937201040	12400	12410	12410	12400	258
597	20240115	102400	934000810	12410	12410	12410	12400	659
598	20240115	102300	925827190	12410	12420	12430	12410	1669
599	20240115	102200	905108670	12420	12450	12450	12410	182
600	20240115	102100	902848780	12450	12420	12450	12420	44
601	20240115	102000	902302210	12450	12420	12450	12410	393
602	20240115	101900	897423280	12420	12420	12420	12420	520
603	20240115	101800	890964880	12420	12420	12420	12420	1353
604	20240115	101700	874160620	12420	12430	12440	12420	540
605	20240115	101600	867452680	12430	12450	12450	12430	1369
606	20240115	101500	850434040	12440	12440	12440	12440	618
607	20240115	101400	842746120	12440	12450	12450	12440	6077
608	20240115	101300	767100830	12460	12460	12460	12450	178
609	20240115	101200	764883720	12460	12460	12460	12450	138
610	20240115	101100	763164340	12460	12480	12480	12450	8902
611	20240115	101000	652188740	12490	12510	12510	12490	448
612	20240115	100900	646592960	12510	12490	12510	12490	305
613	20240115	100800	642783430	12500	12500	12500	12500	93
614	20240115	100700	641620930	12490	12490	12490	12490	0
615	20240115	100600	641620930	12490	12490	12490	12490	281
616	20240115	100500	638111240	12500	12500	12500	12500	76
617	20240115	100400	637161240	12510	12510	12510	12510	9
618	20240115	100300	637048650	12500	12500	12500	12500	77
619	20240115	100200	636086150	12500	12510	12510	12500	346
620	20240115	100100	631760370	12540	12540	12540	12540	0
621	20240115	100000	631760370	12540	12530	12540	12530	11
622	20240115	095900	631622530	12530	12530	12530	12530	190
623	20240115	095800	629241830	12530	12530	12530	12530	1
624	20240115	095700	629229300	12500	12500	12500	12500	78
625	20240115	095600	628254300	12500	12500	12500	12500	0
626	20240115	095500	628254300	12500	12500	12500	12500	61
627	20240115	095400	627491800	12490	12490	12490	12490	577
628	20240115	095300	620285070	12490	12510	12510	12480	2672
629	20240115	095200	586898850	12510	12510	12510	12510	220
630	20240115	095100	584146650	12510	12510	12510	12500	260
631	20240115	095000	580896050	12500	12510	12510	12500	159
632	20240115	094900	578907740	12540	12540	12540	12540	5
633	20240115	094800	578845040	12540	12540	12540	12540	2
634	20240115	094700	578819960	12500	12540	12540	12500	22
635	20240115	094600	578544400	12540	12540	12540	12540	1
636	20240115	094500	578531860	12490	12510	12510	12490	78
637	20240115	094400	577556850	12480	12480	12480	12480	3519
638	20240115	094300	533639730	12480	12490	12490	12480	2210
639	20240115	094200	506049750	12490	12480	12490	12480	144
640	20240115	094100	504252470	12490	12490	12490	12490	2
641	20240115	094000	504227490	12490	12490	12500	12480	1281
642	20240115	093900	488217850	12480	12480	12480	12480	80
643	20240115	093800	487219450	12480	12480	12480	12470	239
644	20240115	093700	484236780	12490	12480	12490	12480	538
645	20240115	093600	477517540	12480	12480	12480	12480	17
646	20240115	093500	477305380	12480	12480	12480	12460	2794
647	20240115	093400	442462000	12470	12480	12480	12470	245
648	20240115	093300	439405180	12480	12480	12480	12480	2
649	20240115	093200	439380220	12510	12510	12510	12510	10
650	20240115	093100	439255120	12470	12500	12500	12470	5020
651	20240115	093000	376575490	12510	12510	12510	12510	140
652	20240115	092900	374824090	12510	12510	12510	12510	22
653	20240115	092800	374548870	12500	12500	12500	12500	713
654	20240115	092700	365636370	12510	12530	12530	12510	1255
655	20240115	092600	349933570	12540	12550	12560	12540	312
656	20240115	092500	346020790	12550	12560	12560	12550	202
657	20240115	092400	343484940	12570	12560	12570	12560	51
658	20240115	092300	342844370	12560	12570	12570	12560	288
659	20240115	092200	339226090	12570	12570	12570	12560	134
660	20240115	092100	337542080	12570	12600	12600	12570	166
661	20240115	092000	335451200	12600	12550	12600	12550	1001
662	20240115	091900	322888600	12560	12560	12560	12560	598
663	20240115	091800	315377720	12560	12560	12560	12550	289
664	20240115	091700	311747980	12570	12580	12580	12570	485
665	20240115	091600	305647960	12610	12610	12610	12610	137
666	20240115	091500	303920390	12580	12580	12580	12580	174
667	20240115	091400	301731470	12580	12590	12590	12580	129
668	20240115	091300	300108250	12580	12570	12580	12570	323
669	20240115	091200	296044940	12570	12500	12570	12500	2172
670	20240115	091100	268812130	12480	12480	12520	12480	875
671	20240115	091000	257892090	12480	12480	12480	12470	4609
672	20240115	090900	200374570	12480	12480	12480	12470	62
673	20240115	090800	199601110	12530	12460	12530	12460	557
674	20240115	090700	192660640	12470	12470	12470	12460	367
675	20240115	090600	188085710	12460	12470	12470	12450	1649
676	20240115	090500	167537200	12470	12520	12530	12460	9085
677	20240115	090400	54114580	12500	12500	12500	12500	137
678	20240115	090300	52402080	12540	12520	12540	12470	1769
679	20240115	090200	30306260	12530	12620	12620	12530	1028
680	20240115	090100	17409340	12620	12640	12640	12620	298
681	20240115	090000	13645480	12640	12710	12710	12640	1015