KissMeData/215100/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204100	2944169830	5340	5340	5340	5340	4389
3	20240119	204000	2944169830	5340	5340	5340	5340	0
4	20240119	203900	2944169830	5340	5340	5340	5340	0
5	20240119	203800	2944169830	5340	5340	5340	5340	0
6	20240119	203700	2944169830	5340	5340	5340	5340	0
7	20240119	203600	2944169830	5340	5340	5340	5340	0
8	20240119	203500	2944169830	5340	5340	5340	5340	0
9	20240119	203400	2944169830	5340	5340	5340	5340	0
10	20240119	203300	2944169830	5340	5340	5340	5340	0
11	20240119	203200	2944169830	5340	5340	5340	5340	0
12	20240119	203100	2944169830	5340	5340	5340	5340	0
13	20240119	203000	2944169830	5340	5340	5340	5340	0
14	20240119	202900	2944169830	5340	5340	5340	5340	0
15	20240119	202800	2944169830	5340	5340	5340	5340	0
16	20240119	202700	2944169830	5340	5340	5340	5340	0
17	20240119	202600	2944169830	5340	5340	5340	5340	0
18	20240119	202500	2944169830	5340	5340	5340	5340	0
19	20240119	202400	2944169830	5340	5340	5340	5340	0
20	20240119	202300	2944169830	5340	5340	5340	5340	0
21	20240119	202200	2944169830	5340	5340	5340	5340	0
22	20240119	202100	2944169830	5340	5340	5340	5340	0
23	20240119	202000	2944169830	5340	5340	5340	5340	0
24	20240119	201900	2944169830	5340	5340	5340	5340	0
25	20240119	201800	2944169830	5340	5340	5340	5340	0
26	20240119	201700	2944169830	5340	5340	5340	5340	0
27	20240119	201600	2944169830	5340	5340	5340	5340	0
28	20240119	201500	2944169830	5340	5340	5340	5340	0
29	20240119	201400	2944169830	5340	5340	5340	5340	0
30	20240119	201300	2944169830	5340	5340	5340	5340	0
31	20240119	201200	2944169830	5340	5340	5340	5340	0
32	20240119	201100	2944169830	5340	5340	5340	5340	4389
33	20240119	201000	2944169830	5340	5340	5340	5340	0
34	20240119	200900	2944169830	5340	5340	5340	5340	0
35	20240119	200800	2944169830	5340	5340	5340	5340	0
36	20240119	200700	2944169830	5340	5340	5340	5340	0
37	20240119	200600	2944169830	5340	5340	5340	5340	0
38	20240119	200500	2944169830	5340	5340	5340	5340	0
39	20240119	200400	2944169830	5340	5340	5340	5340	0
40	20240119	200300	2944169830	5340	5340	5340	5340	0
41	20240119	200200	2944169830	5340	5340	5340	5340	0
42	20240119	200100	2944169830	5340	5340	5340	5340	0
43	20240119	200000	2944169830	5340	5340	5340	5340	0
44	20240119	195900	2944169830	5340	5340	5340	5340	0
45	20240119	195800	2944169830	5340	5340	5340	5340	0
46	20240119	195700	2944169830	5340	5340	5340	5340	0
47	20240119	195600	2944169830	5340	5340	5340	5340	0
48	20240119	195500	2944169830	5340	5340	5340	5340	0
49	20240119	195400	2944169830	5340	5340	5340	5340	0
50	20240119	195300	2944169830	5340	5340	5340	5340	0
51	20240119	195200	2944169830	5340	5340	5340	5340	0
52	20240119	195100	2944169830	5340	5340	5340	5340	0
53	20240119	195000	2944169830	5340	5340	5340	5340	0
54	20240119	194900	2944169830	5340	5340	5340	5340	0
55	20240119	194800	2944169830	5340	5340	5340	5340	0
56	20240119	194700	2944169830	5340	5340	5340	5340	0
57	20240119	194600	2944169830	5340	5340	5340	5340	0
58	20240119	194500	2944169830	5340	5340	5340	5340	0
59	20240119	194400	2944169830	5340	5340	5340	5340	0
60	20240119	194300	2944169830	5340	5340	5340	5340	0
61	20240119	194200	2944169830	5340	5340	5340	5340	0
62	20240119	194100	2944169830	5340	5340	5340	5340	4389
63	20240119	194000	2944169830	5340	5340	5340	5340	0
64	20240119	193900	2944169830	5340	5340	5340	5340	0
65	20240119	193800	2944169830	5340	5340	5340	5340	0
66	20240119	193700	2944169830	5340	5340	5340	5340	0
67	20240119	193600	2944169830	5340	5340	5340	5340	0
68	20240119	193500	2944169830	5340	5340	5340	5340	0
69	20240119	193400	2944169830	5340	5340	5340	5340	0
70	20240119	193300	2944169830	5340	5340	5340	5340	0
71	20240119	193200	2944169830	5340	5340	5340	5340	0
72	20240119	193100	2944169830	5340	5340	5340	5340	0
73	20240119	193000	2944169830	5340	5340	5340	5340	0
74	20240119	192900	2944169830	5340	5340	5340	5340	0
75	20240119	192800	2944169830	5340	5340	5340	5340	0
76	20240119	192700	2944169830	5340	5340	5340	5340	0
77	20240119	192600	2944169830	5340	5340	5340	5340	0
78	20240119	192500	2944169830	5340	5340	5340	5340	0
79	20240119	192400	2944169830	5340	5340	5340	5340	0
80	20240119	192300	2944169830	5340	5340	5340	5340	0
81	20240119	192200	2944169830	5340	5340	5340	5340	0
82	20240119	192100	2944169830	5340	5340	5340	5340	0
83	20240119	192000	2944169830	5340	5340	5340	5340	0
84	20240119	191900	2944169830	5340	5340	5340	5340	0
85	20240119	191800	2944169830	5340	5340	5340	5340	0
86	20240119	191700	2944169830	5340	5340	5340	5340	0
87	20240119	191600	2944169830	5340	5340	5340	5340	0
88	20240119	191500	2944169830	5340	5340	5340	5340	0
89	20240119	191400	2944169830	5340	5340	5340	5340	0
90	20240119	191300	2944169830	5340	5340	5340	5340	0
91	20240119	191200	2944169830	5340	5340	5340	5340	0
92	20240119	191100	2944169830	5340	5340	5340	5340	4389
93	20240119	191000	2944169830	5340	5340	5340	5340	0
94	20240119	190900	2944169830	5340	5340	5340	5340	0
95	20240119	190800	2944169830	5340	5340	5340	5340	0
96	20240119	190700	2944169830	5340	5340	5340	5340	0
97	20240119	190600	2944169830	5340	5340	5340	5340	0
98	20240119	190500	2944169830	5340	5340	5340	5340	0
99	20240119	190400	2944169830	5340	5340	5340	5340	0
100	20240119	190300	2944169830	5340	5340	5340	5340	0
101	20240119	190200	2944169830	5340	5340	5340	5340	0
102	20240119	190100	2944169830	5340	5340	5340	5340	0
103	20240119	190000	2944169830	5340	5340	5340	5340	0
104	20240119	185900	2944169830	5340	5340	5340	5340	0
105	20240119	185800	2944169830	5340	5340	5340	5340	0
106	20240119	185700	2944169830	5340	5340	5340	5340	0
107	20240119	185600	2944169830	5340	5340	5340	5340	0
108	20240119	185500	2944169830	5340	5340	5340	5340	0
109	20240119	185400	2944169830	5340	5340	5340	5340	0
110	20240119	185300	2944169830	5340	5340	5340	5340	0
111	20240119	185200	2944169830	5340	5340	5340	5340	0
112	20240119	185100	2944169830	5340	5340	5340	5340	0
113	20240119	185000	2944169830	5340	5340	5340	5340	0
114	20240119	184900	2944169830	5340	5340	5340	5340	0
115	20240119	184800	2944169830	5340	5340	5340	5340	0
116	20240119	184700	2944169830	5340	5340	5340	5340	0
117	20240119	184600	2944169830	5340	5340	5340	5340	0
118	20240119	184500	2944169830	5340	5340	5340	5340	0
119	20240119	184400	2944169830	5340	5340	5340	5340	0
120	20240119	184300	2944169830	5340	5340	5340	5340	0
121	20240119	184200	2944169830	5340	5340	5340	5340	0
122	20240119	184100	2944169830	5340	5340	5340	5340	4389
123	20240119	184000	2944169830	5340	5340	5340	5340	0
124	20240119	183900	2944169830	5340	5340	5340	5340	0
125	20240119	183800	2944169830	5340	5340	5340	5340	0
126	20240119	183700	2944169830	5340	5340	5340	5340	0
127	20240119	183600	2944169830	5340	5340	5340	5340	0
128	20240119	183500	2944169830	5340	5340	5340	5340	0
129	20240119	183400	2944169830	5340	5340	5340	5340	0
130	20240119	183300	2944169830	5340	5340	5340	5340	0
131	20240119	183200	2944169830	5340	5340	5340	5340	0
132	20240119	183100	2944169830	5340	5340	5340	5340	0
133	20240119	183000	2944169830	5340	5340	5340	5340	0
134	20240119	182900	2944169830	5340	5340	5340	5340	0
135	20240119	182800	2944169830	5340	5340	5340	5340	0
136	20240119	182700	2944169830	5340	5340	5340	5340	0
137	20240119	182600	2944169830	5340	5340	5340	5340	0
138	20240119	182500	2944169830	5340	5340	5340	5340	0
139	20240119	182400	2944169830	5340	5340	5340	5340	0
140	20240119	182300	2944169830	5340	5340	5340	5340	0
141	20240119	182200	2944169830	5340	5340	5340	5340	0
142	20240119	182100	2944169830	5340	5340	5340	5340	0
143	20240119	182000	2944169830	5340	5340	5340	5340	0
144	20240119	181900	2944169830	5340	5340	5340	5340	0
145	20240119	181800	2944169830	5340	5340	5340	5340	0
146	20240119	181700	2944169830	5340	5340	5340	5340	0
147	20240119	181600	2944169830	5340	5340	5340	5340	0
148	20240119	181500	2944169830	5340	5340	5340	5340	0
149	20240119	181400	2944169830	5340	5340	5340	5340	0
150	20240119	181300	2944169830	5340	5340	5340	5340	0
151	20240119	181200	2944169830	5340	5340	5340	5340	0
152	20240119	181100	2944169830	5340	5340	5340	5340	4389
153	20240119	181000	2944169830	5340	5340	5340	5340	0
154	20240119	180900	2944169830	5340	5340	5340	5340	0
155	20240119	180800	2944169830	5340	5340	5340	5340	0
156	20240119	180700	2944169830	5340	5340	5340	5340	0
157	20240119	180600	2944169830	5340	5340	5340	5340	0
158	20240119	180500	2944169830	5340	5340	5340	5340	0
159	20240119	180400	2944169830	5340	5340	5340	5340	0
160	20240119	180300	2944169830	5340	5340	5340	5340	0
161	20240119	180200	2944169830	5340	5340	5340	5340	0
162	20240119	180100	2944169830	5340	5340	5340	5340	0
163	20240119	180000	2944169830	5340	5340	5340	5340	0
164	20240119	175900	2944169830	5340	5340	5340	5340	0
165	20240119	175800	2944169830	5340	5340	5340	5340	0
166	20240119	175700	2944169830	5340	5340	5340	5340	0
167	20240119	175600	2944169830	5340	5340	5340	5340	0
168	20240119	175500	2944169830	5340	5340	5340	5340	0
169	20240119	175400	2944169830	5340	5340	5340	5340	0
170	20240119	175300	2944169830	5340	5340	5340	5340	0
171	20240119	175200	2944169830	5340	5340	5340	5340	0
172	20240119	175100	2944169830	5340	5340	5340	5340	0
173	20240119	175000	2944169830	5340	5340	5340	5340	0
174	20240119	174900	2944169830	5340	5340	5340	5340	0
175	20240119	174800	2944169830	5340	5340	5340	5340	0
176	20240119	174700	2944169830	5340	5340	5340	5340	0
177	20240119	174600	2944169830	5340	5340	5340	5340	0
178	20240119	174500	2944169830	5340	5340	5340	5340	0
179	20240119	174400	2944169830	5340	5340	5340	5340	0
180	20240119	174300	2944169830	5340	5340	5340	5340	0
181	20240119	174200	2944169830	5340	5340	5340	5340	0
182	20240119	174100	2944169830	5340	5340	5340	5340	4389
183	20240119	174000	2944169830	5340	5340	5340	5340	0
184	20240119	173900	2944169830	5340	5340	5340	5340	0
185	20240119	173800	2944169830	5340	5340	5340	5340	0
186	20240119	173700	2944169830	5340	5340	5340	5340	0
187	20240119	173600	2944169830	5340	5340	5340	5340	0
188	20240119	173500	2944169830	5340	5340	5340	5340	0
189	20240119	173400	2944169830	5340	5340	5340	5340	0
190	20240119	173300	2944169830	5340	5340	5340	5340	0
191	20240119	173200	2944169830	5340	5340	5340	5340	0
192	20240119	173100	2944169830	5340	5340	5340	5340	0
193	20240119	173000	2944169830	5340	5340	5340	5340	0
194	20240119	172900	2944169830	5340	5340	5340	5340	0
195	20240119	172800	2944169830	5340	5340	5340	5340	0
196	20240119	172700	2944169830	5340	5340	5340	5340	0
197	20240119	172600	2944169830	5340	5340	5340	5340	0
198	20240119	172500	2944169830	5340	5340	5340	5340	0
199	20240119	172400	2944169830	5340	5340	5340	5340	0
200	20240119	172300	2944169830	5340	5340	5340	5340	0
201	20240119	172200	2944169830	5340	5340	5340	5340	0
202	20240119	172100	2944169830	5340	5340	5340	5340	0
203	20240119	172000	2944169830	5340	5340	5340	5340	0
204	20240119	171900	2944169830	5340	5340	5340	5340	0
205	20240119	171800	2944169830	5340	5340	5340	5340	0
206	20240119	171700	2944169830	5340	5340	5340	5340	0
207	20240119	171600	2944169830	5340	5340	5340	5340	0
208	20240119	171500	2944169830	5340	5340	5340	5340	0
209	20240119	171400	2944169830	5340	5340	5340	5340	0
210	20240119	171300	2944169830	5340	5340	5340	5340	0
211	20240119	171200	2944169830	5340	5340	5340	5340	0
212	20240119	171100	2944169830	5340	5340	5340	5340	4389
213	20240119	171000	2944169830	5340	5340	5340	5340	0
214	20240119	170900	2944169830	5340	5340	5340	5340	0
215	20240119	170800	2944169830	5340	5340	5340	5340	0
216	20240119	170700	2944169830	5340	5340	5340	5340	0
217	20240119	170600	2944169830	5340	5340	5340	5340	0
218	20240119	170500	2944169830	5340	5340	5340	5340	0
219	20240119	170400	2944169830	5340	5340	5340	5340	0
220	20240119	170300	2944169830	5340	5340	5340	5340	0
221	20240119	170200	2944169830	5340	5340	5340	5340	0
222	20240119	170100	2944169830	5340	5340	5340	5340	0
223	20240119	170000	2944169830	5340	5340	5340	5340	0
224	20240119	165900	2944169830	5340	5340	5340	5340	0
225	20240119	165800	2944169830	5340	5340	5340	5340	0
226	20240119	165700	2944169830	5340	5340	5340	5340	0
227	20240119	165600	2944169830	5340	5340	5340	5340	0
228	20240119	165500	2944169830	5340	5340	5340	5340	0
229	20240119	165400	2944169830	5340	5340	5340	5340	0
230	20240119	165300	2944169830	5340	5340	5340	5340	0
231	20240119	165200	2944169830	5340	5340	5340	5340	0
232	20240119	165100	2944169830	5340	5340	5340	5340	0
233	20240119	165000	2944169830	5340	5340	5340	5340	0
234	20240119	164900	2944169830	5340	5340	5340	5340	0
235	20240119	164800	2944169830	5340	5340	5340	5340	0
236	20240119	164700	2944169830	5340	5340	5340	5340	0
237	20240119	164600	2944169830	5340	5340	5340	5340	0
238	20240119	164500	2944169830	5340	5340	5340	5340	0
239	20240119	164400	2944169830	5340	5340	5340	5340	0
240	20240119	164300	2944169830	5340	5340	5340	5340	0
241	20240119	164200	2944169830	5340	5340	5340	5340	0
242	20240119	164100	2944169830	5340	5340	5340	5340	4389
243	20240119	164000	2944169830	5340	5340	5340	5340	0
244	20240119	163900	2944169830	5340	5340	5340	5340	0
245	20240119	163800	2944169830	5340	5340	5340	5340	0
246	20240119	163700	2944169830	5340	5340	5340	5340	0
247	20240119	163600	2944169830	5340	5340	5340	5340	0
248	20240119	163500	2944169830	5340	5340	5340	5340	0
249	20240119	163400	2944169830	5340	5340	5340	5340	0
250	20240119	163300	2944169830	5340	5340	5340	5340	0
251	20240119	163200	2944169830	5340	5340	5340	5340	0
252	20240119	163100	2944169830	5340	5340	5340	5340	0
253	20240119	163000	2944169830	5340	5340	5340	5340	0
254	20240119	162900	2944169830	5340	5340	5340	5340	0
255	20240119	162800	2944169830	5340	5340	5340	5340	0
256	20240119	162700	2944169830	5340	5340	5340	5340	0
257	20240119	162600	2944169830	5340	5340	5340	5340	0
258	20240119	162500	2944169830	5340	5340	5340	5340	0
259	20240119	162400	2944169830	5340	5340	5340	5340	0
260	20240119	162300	2944169830	5340	5340	5340	5340	0
261	20240119	162200	2944169830	5340	5340	5340	5340	0
262	20240119	162100	2944169830	5340	5340	5340	5340	0
263	20240119	162000	2944169830	5340	5340	5340	5340	0
264	20240119	161900	2944169830	5340	5340	5340	5340	0
265	20240119	161800	2944169830	5340	5340	5340	5340	0
266	20240119	161700	2944169830	5340	5340	5340	5340	0
267	20240119	161600	2944169830	5340	5340	5340	5340	0
268	20240119	161500	2944169830	5340	5340	5340	5340	0
269	20240119	161400	2944169830	5340	5340	5340	5340	0
270	20240119	161300	2944169830	5340	5340	5340	5340	0
271	20240119	161200	2944169830	5340	5340	5340	5340	0
272	20240119	161100	2944169830	5340	5340	5340	5340	4389
273	20240119	161000	2944169830	5340	5340	5340	5340	0
274	20240119	160900	2944169830	5340	5340	5340	5340	0
275	20240119	160800	2944169830	5340	5340	5340	5340	0
276	20240119	160700	2944169830	5340	5340	5340	5340	0
277	20240119	160600	2944169830	5340	5340	5340	5340	0
278	20240119	160500	2944169830	5340	5340	5340	5340	0
279	20240119	160400	2944169830	5340	5340	5340	5340	0
280	20240119	160300	2944169830	5340	5340	5340	5340	0
281	20240119	160200	2944169830	5340	5340	5340	5340	0
282	20240119	160100	2944169830	5340	5340	5340	5340	0
283	20240119	160000	2944169830	5340	5340	5340	5340	0
284	20240119	155900	2944169830	5340	5340	5340	5340	0
285	20240119	155800	2944169830	5340	5340	5340	5340	0
286	20240119	155700	2944169830	5340	5340	5340	5340	0
287	20240119	155600	2944169830	5340	5340	5340	5340	0
288	20240119	155500	2944169830	5340	5340	5340	5340	0
289	20240119	155400	2944169830	5340	5340	5340	5340	0
290	20240119	155300	2944169830	5340	5340	5340	5340	0
291	20240119	155200	2944169830	5340	5340	5340	5340	0
292	20240119	155100	2944169830	5340	5340	5340	5340	0
293	20240119	155000	2944169830	5340	5340	5340	5340	0
294	20240119	154900	2944169830	5340	5340	5340	5340	0
295	20240119	154800	2944169830	5340	5340	5340	5340	0
296	20240119	154700	2944169830	5340	5340	5340	5340	0
297	20240119	154600	2944169830	5340	5340	5340	5340	0
298	20240119	154500	2944169830	5340	5340	5340	5340	0
299	20240119	154400	2944169830	5340	5340	5340	5340	0
300	20240119	154300	2944169830	5340	5340	5340	5340	0
301	20240119	154200	2944169830	5340	5340	5340	5340	0
302	20240119	154100	2944169830	5340	5340	5340	5340	4389
303	20240119	154000	2944169830	5340	5340	5340	5340	0
304	20240119	153900	2944169830	5340	5340	5340	5340	0
305	20240119	153800	2944169830	5340	5340	5340	5340	0
306	20240119	153700	2944169830	5340	5340	5340	5340	0
307	20240119	153600	2944169830	5340	5340	5340	5340	0
308	20240119	153500	2944169830	5340	5340	5340	5340	0
309	20240119	153400	2944169830	5340	5340	5340	5340	0
310	20240119	153300	2944169830	5340	5340	5340	5340	0
311	20240119	153200	2944169830	5340	5340	5340	5340	0
312	20240119	153100	2944169830	5340	5340	5340	5340	0
313	20240119	153000	2944169830	5340	5340	5340	5340	4389
314	20240119	152900	2920732570	5370	5370	5370	5370	0
315	20240119	152800	2920732570	5370	5370	5370	5370	0
316	20240119	152700	2920732570	5370	5370	5370	5370	0
317	20240119	152600	2920732570	5370	5370	5370	5370	0
318	20240119	152500	2920732570	5370	5370	5370	5370	0
319	20240119	152400	2920732570	5370	5370	5370	5370	0
320	20240119	152300	2920732570	5370	5370	5370	5370	0
321	20240119	152200	2920732570	5370	5370	5370	5370	0
322	20240119	152100	2920732570	5370	5370	5370	5370	0
323	20240119	152000	2920732570	5370	5370	5370	5370	0
324	20240119	151900	2920732570	5370	5340	5370	5340	272
325	20240119	151800	2919278940	5340	5360	5370	5340	1171
326	20240119	151700	2913009600	5360	5360	5360	5360	308
327	20240119	151600	2911358720	5370	5360	5370	5360	132
328	20240119	151500	2910650070	5360	5350	5360	5340	1894
329	20240119	151400	2900514310	5350	5350	5360	5350	511
330	20240119	151300	2897780450	5330	5360	5360	5330	1397
331	20240119	151200	2890321240	5360	5360	5370	5360	702
332	20240119	151100	2886558500	5360	5370	5370	5340	73
333	20240119	151000	2886167610	5340	5380	5380	5340	1041
334	20240119	150900	2880597930	5380	5380	5380	5380	37
335	20240119	150800	2880398870	5380	5340	5380	5340	103
336	20240119	150700	2879845770	5340	5350	5350	5340	917
337	20240119	150600	2874942030	5350	5360	5360	5350	281
338	20240119	150500	2873438670	5370	5370	5380	5370	1431
339	20240119	150400	2865754190	5380	5380	5380	5380	1
340	20240119	150300	2865748810	5340	5360	5360	5340	373
341	20240119	150200	2863756890	5370	5380	5380	5370	14
342	20240119	150100	2863681690	5380	5380	5390	5380	268
343	20240119	150000	2862239350	5390	5340	5390	5340	1230
344	20240119	145900	2855640740	5340	5360	5360	5340	1007
345	20240119	145800	2850263250	5340	5370	5370	5340	1342
346	20240119	145700	2843090180	5370	5370	5370	5370	99
347	20240119	145600	2842558550	5370	5370	5370	5350	2027
348	20240119	145500	2831710300	5380	5380	5380	5380	3
349	20240119	145400	2831694160	5380	5370	5380	5360	490
350	20240119	145300	2829065430	5380	5370	5390	5370	120
351	20240119	145200	2828420980	5370	5370	5370	5370	14
352	20240119	145100	2828345800	5370	5380	5380	5340	2690
353	20240119	145000	2813926360	5380	5400	5400	5380	540
354	20240119	144900	2811017450	5400	5400	5400	5400	217
355	20240119	144800	2809845650	5400	5390	5400	5390	318
356	20240119	144700	2808131600	5390	5400	5400	5390	426
357	20240119	144600	2805833960	5400	5380	5400	5380	427
358	20240119	144500	2803532570	5380	5380	5380	5370	28
359	20240119	144400	2803382150	5380	5380	5380	5370	646
360	20240119	144300	2799906990	5380	5370	5380	5370	156
361	20240119	144200	2799069030	5380	5380	5380	5370	25
362	20240119	144100	2798934700	5360	5360	5380	5360	469
363	20240119	144000	2796417350	5360	5350	5360	5350	257
364	20240119	143900	2795040400	5350	5360	5360	5340	119
365	20240119	143800	2794404910	5340	5350	5350	5340	1359
366	20240119	143700	2787143880	5350	5360	5360	5350	33
367	20240119	143600	2786967320	5360	5360	5360	5360	104
368	20240119	143500	2786409880	5360	5370	5370	5350	41
369	20240119	143400	2786189940	5370	5350	5370	5350	19
370	20240119	143300	2786088270	5340	5340	5340	5340	0
371	20240119	143200	2786088270	5340	5370	5370	5340	483
372	20240119	143100	2783499950	5380	5370	5380	5370	100
373	20240119	143000	2782962590	5350	5360	5360	5350	867
374	20240119	142900	2778320420	5370	5370	5370	5370	0
375	20240119	142800	2778320420	5370	5360	5380	5360	139
376	20240119	142700	2777574510	5370	5370	5380	5370	264
377	20240119	142600	2776156820	5370	5400	5400	5370	710
378	20240119	142500	2772343300	5400	5380	5400	5370	516
379	20240119	142400	2769557060	5370	5360	5370	5360	252
380	20240119	142300	2768204780	5350	5350	5350	5350	28
381	20240119	142200	2768054980	5360	5360	5360	5360	198
382	20240119	142100	2766993700	5370	5370	5370	5360	449
383	20240119	142000	2764585770	5360	5350	5360	5350	456
384	20240119	141900	2762143340	5360	5360	5360	5360	785
385	20240119	141800	2757935740	5360	5340	5360	5340	872
386	20240119	141700	2753273220	5330	5340	5340	5330	273
387	20240119	141600	2751816910	5340	5340	5340	5340	100
388	20240119	141500	2751282910	5340	5360	5360	5340	126
389	20240119	141400	2750607740	5330	5340	5340	5330	2327
390	20240119	141300	2738199560	5340	5340	5340	5340	0
391	20240119	141200	2738199560	5340	5350	5350	5340	649
392	20240119	141100	2734731070	5350	5350	5350	5350	3
393	20240119	141000	2734715020	5350	5350	5350	5340	1050
394	20240119	140900	2729102640	5340	5340	5340	5340	1574
395	20240119	140800	2720697480	5340	5350	5350	5340	3420
396	20240119	140700	2702416700	5350	5360	5360	5350	1122
397	20240119	140600	2696413610	5350	5350	5350	5350	2980
398	20240119	140500	2680470610	5360	5370	5380	5350	168
399	20240119	140400	2679570760	5380	5360	5380	5350	452
400	20240119	140300	2677151720	5350	5380	5380	5350	31
401	20240119	140200	2676985540	5380	5360	5390	5350	2935
402	20240119	140100	2661256590	5360	5400	5400	5360	27025
403	20240119	140000	2515497800	5400	5400	5410	5400	3539
404	20240119	135900	2496384990	5410	5400	5420	5400	357
405	20240119	135800	2494454270	5400	5410	5410	5400	56
406	20240119	135700	2494151810	5410	5410	5410	5400	505
407	20240119	135600	2491419810	5410	5410	5410	5400	64
408	20240119	135500	2491073600	5400	5410	5410	5400	349
409	20240119	135400	2489186500	5410	5400	5410	5400	1871
410	20240119	135300	2479080660	5410	5410	5410	5410	3327
411	20240119	135200	2461081590	5410	5420	5420	5410	101
412	20240119	135100	2460535170	5420	5430	5430	5420	793
413	20240119	135000	2456237100	5420	5420	5430	5420	1802
414	20240119	134900	2446469260	5430	5430	5430	5420	1884
415	20240119	134800	2436239250	5430	5430	5430	5430	284
416	20240119	134700	2434697130	5440	5440	5440	5440	305
417	20240119	134600	2433037930	5450	5450	5450	5450	67
418	20240119	134500	2432672780	5440	5430	5450	5430	73
419	20240119	134400	2432275150	5440	5440	5440	5430	671
420	20240119	134300	2428630420	5440	5430	5440	5430	72
421	20240119	134200	2428238760	5440	5440	5440	5440	130
422	20240119	134100	2427531560	5440	5440	5440	5440	115
423	20240119	134000	2426905960	5430	5430	5430	5430	0
424	20240119	133900	2426905960	5430	5450	5450	5430	199
425	20240119	133800	2425821730	5430	5430	5440	5430	1693
426	20240119	133700	2416613410	5440	5430	5440	5430	204
427	20240119	133600	2415503670	5440	5440	5450	5440	3800
428	20240119	133500	2394830570	5440	5440	5440	5440	20
429	20240119	133400	2394721770	5440	5440	5440	5440	428
430	20240119	133300	2392393450	5450	5450	5450	5450	20
431	20240119	133200	2392284450	5450	5450	5450	5450	4221
432	20240119	133100	2369280000	5450	5460	5460	5450	205
433	20240119	133000	2368162700	5460	5460	5460	5460	2183
434	20240119	132900	2356243520	5460	5460	5460	5460	353
435	20240119	132800	2354316140	5450	5460	5460	5450	113
436	20240119	132700	2353699170	5450	5450	5460	5450	189
437	20240119	132600	2352668690	5450	5460	5460	5450	222
438	20240119	132500	2351458650	5460	5460	5460	5450	191
439	20240119	132400	2350417170	5460	5460	5460	5450	1822
440	20240119	132300	2340479060	5460	5460	5470	5460	174
441	20240119	132200	2339529010	5460	5480	5480	5460	641
442	20240119	132100	2336025620	5480	5470	5480	5470	675
443	20240119	132000	2332328590	5470	5480	5480	5470	983
444	20240119	131900	2326942800	5470	5470	5470	5470	752
445	20240119	131800	2322829360	5470	5470	5480	5470	245
446	20240119	131700	2321488840	5480	5460	5480	5460	323
447	20240119	131600	2319719900	5460	5450	5460	5450	507
448	20240119	131500	2316952030	5440	5440	5440	5440	379
449	20240119	131400	2314890270	5440	5460	5460	5440	573
450	20240119	131300	2311771250	5450	5440	5450	5440	940
451	20240119	131200	2306650010	5440	5440	5440	5440	247
452	20240119	131100	2305306330	5440	5440	5440	5440	704
453	20240119	131000	2301476570	5450	5450	5450	5450	869
454	20240119	130900	2296740520	5450	5450	5450	5450	11
455	20240119	130800	2296680570	5450	5450	5450	5450	0
456	20240119	130700	2296680570	5450	5450	5450	5450	319
457	20240119	130600	2294942020	5450	5450	5450	5440	201
458	20240119	130500	2293846580	5450	5440	5450	5440	5
459	20240119	130400	2293819340	5450	5460	5460	5450	26
460	20240119	130300	2293677590	5460	5440	5460	5440	165
461	20240119	130200	2292776870	5440	5450	5450	5440	683
462	20240119	130100	2289057000	5460	5460	5460	5460	250
463	20240119	130000	2287692000	5460	5460	5460	5450	924
464	20240119	125900	2282653010	5470	5450	5470	5450	83
465	20240119	125800	2282200640	5470	5470	5470	5470	500
466	20240119	125700	2279465640	5470	5470	5470	5440	2303
467	20240119	125600	2266916520	5470	5430	5470	5430	4431
468	20240119	125500	2242792010	5430	5430	5430	5430	101
469	20240119	125400	2242243580	5430	5440	5450	5430	2323
470	20240119	125300	2229628040	5450	5450	5450	5450	373
471	20240119	125200	2227595190	5430	5440	5460	5430	482
472	20240119	125100	2224975870	5430	5440	5440	5430	20
473	20240119	125000	2224867230	5430	5460	5460	5430	1395
474	20240119	124900	2217284270	5460	5440	5460	5440	67
475	20240119	124800	2216919770	5460	5440	5460	5440	1986
476	20240119	124700	2206115880	5440	5440	5440	5440	687
477	20240119	124600	2202378600	5440	5450	5450	5440	1593
478	20240119	124500	2193697940	5450	5460	5470	5450	934
479	20240119	124400	2188600370	5470	5470	5480	5460	5575
480	20240119	124300	2158121490	5480	5490	5490	5480	3258
481	20240119	124200	2140256150	5480	5480	5490	5470	1942
482	20240119	124100	2129614480	5470	5470	5480	5470	2005
483	20240119	124000	2118642660	5470	5470	5470	5460	3141
484	20240119	123900	2101485020	5470	5470	5480	5460	1076
485	20240119	123800	2095591630	5470	5450	5480	5450	7347
486	20240119	123700	2055418760	5440	5430	5460	5430	1220
487	20240119	123600	2048773930	5430	5430	5430	5420	428
488	20240119	123500	2046452580	5440	5440	5440	5440	210
489	20240119	123400	2045310180	5440	5440	5440	5440	263
490	20240119	123300	2043879460	5440	5420	5440	5420	749
491	20240119	123200	2039817460	5420	5440	5440	5420	545
492	20240119	123100	2036863530	5440	5440	5440	5440	103
493	20240119	123000	2036303210	5440	5420	5440	5420	2040
494	20240119	122900	2025209870	5410	5410	5410	5410	0
495	20240119	122800	2025209870	5410	5430	5440	5410	791
496	20240119	122700	2020912740	5430	5410	5430	5410	2338
497	20240119	122600	2008260440	5410	5420	5420	5410	226
498	20240119	122500	2007037520	5420	5420	5420	5410	1524
499	20240119	122400	1998778290	5420	5420	5420	5420	5
500	20240119	122300	1998751190	5420	5420	5420	5420	167
501	20240119	122200	1997846050	5420	5430	5430	5420	224
502	20240119	122100	1996630170	5420	5420	5430	5420	119
503	20240119	122000	1995984190	5420	5410	5420	5410	2
504	20240119	121900	1995973360	5410	5430	5430	5410	167
505	20240119	121800	1995066830	5430	5410	5430	5410	173
506	20240119	121700	1994128720	5410	5420	5420	5410	631
507	20240119	121600	1990710160	5420	5430	5430	5420	1231
508	20240119	121500	1984037040	5420	5420	5420	5420	228
509	20240119	121400	1982801280	5420	5420	5420	5420	418
510	20240119	121300	1980535720	5410	5410	5410	5410	213
511	20240119	121200	1979383390	5410	5410	5410	5410	0
512	20240119	121100	1979383390	5410	5410	5410	5410	527
513	20240119	121000	1976532320	5420	5420	5420	5420	168
514	20240119	120900	1975621760	5420	5420	5420	5420	0
515	20240119	120800	1975621760	5420	5420	5420	5420	23
516	20240119	120700	1975497100	5430	5420	5430	5420	42
517	20240119	120600	1975269450	5420	5420	5420	5420	205
518	20240119	120500	1974158350	5420	5420	5420	5420	50
519	20240119	120400	1973887350	5410	5410	5410	5410	1
520	20240119	120300	1973881940	5410	5420	5420	5410	63
521	20240119	120200	1973541060	5420	5410	5420	5410	1235
522	20240119	120100	1966859260	5410	5410	5430	5410	254
523	20240119	120000	1965484870	5410	5410	5410	5410	204
524	20240119	115900	1964381230	5410	5410	5410	5410	400
525	20240119	115800	1962217230	5410	5410	5420	5410	3168
526	20240119	115700	1945077350	5420	5420	5420	5420	4067
527	20240119	115600	1923034210	5420	5430	5430	5420	464
528	20240119	115500	1920517830	5430	5430	5430	5420	1852
529	20240119	115400	1910466300	5430	5430	5430	5430	3678
530	20240119	115300	1890494760	5430	5430	5430	5430	1179
531	20240119	115200	1884092790	5440	5440	5440	5440	3220
532	20240119	115100	1866575990	5450	5450	5450	5450	2
533	20240119	115000	1866565090	5440	5450	5450	5440	168
534	20240119	114900	1865650650	5440	5440	5440	5440	200
535	20240119	114800	1864562650	5450	5440	5450	5440	151
536	20240119	114700	1863739930	5440	5440	5450	5440	156
537	20240119	114600	1862889790	5440	5450	5450	5440	2384
538	20240119	114500	1849906000	5450	5460	5460	5450	80
539	20240119	114400	1849469960	5460	5460	5460	5460	931
540	20240119	114300	1844386700	5460	5460	5460	5450	485
541	20240119	114200	1841740340	5460	5460	5460	5460	291
542	20240119	114100	1840151480	5450	5450	5450	5450	0
543	20240119	114000	1840151480	5450	5460	5460	5450	403
544	20240119	113900	1837953700	5470	5470	5470	5470	96
545	20240119	113800	1837428580	5470	5470	5470	5470	442
546	20240119	113700	1835010840	5480	5470	5480	5470	991
547	20240119	113600	1829590060	5470	5470	5470	5470	257
548	20240119	113500	1828184270	5470	5460	5470	5460	101
549	20240119	113400	1827631810	5460	5460	5460	5450	558
550	20240119	113300	1824586250	5460	5460	5460	5460	673
551	20240119	113200	1820911670	5460	5460	5460	5450	236
552	20240119	113100	1819623180	5450	5450	5450	5450	1313
553	20240119	113000	1812467330	5450	5450	5450	5450	1000
554	20240119	112900	1807017330	5450	5450	5450	5440	1053
555	20240119	112800	1801279840	5450	5450	5450	5450	640
556	20240119	112700	1797791840	5450	5440	5450	5440	417
557	20240119	112600	1795523160	5450	5440	5450	5440	561
558	20240119	112500	1792468610	5450	5450	5450	5450	1512
559	20240119	112400	1784228210	5450	5450	5450	5450	11
560	20240119	112300	1784168260	5450	5450	5450	5450	16
561	20240119	112200	1784081060	5450	5460	5460	5450	364
562	20240119	112100	1782097100	5440	5440	5440	5440	0
563	20240119	112000	1782097100	5440	5450	5450	5440	316
564	20240119	111900	1780377900	5450	5440	5450	5440	220
565	20240119	111800	1779179900	5440	5440	5440	5440	1002
566	20240119	111700	1773729020	5430	5440	5440	5430	390
567	20240119	111600	1771607470	5440	5440	5440	5430	1548
568	20240119	111500	1763187350	5440	5450	5450	5440	1185
569	20240119	111400	1756740540	5450	5450	5450	5440	792
570	20240119	111300	1752427440	5440	5440	5450	5440	2403
571	20240119	111200	1739333120	5450	5450	5460	5450	1131
572	20240119	111100	1733169160	5450	5450	5450	5450	417
573	20240119	111000	1730896510	5460	5450	5460	5450	140
574	20240119	110900	1730132790	5450	5450	5450	5440	816
575	20240119	110800	1725690540	5440	5440	5450	5440	799
576	20240119	110700	1721343780	5450	5460	5460	5450	688
577	20240119	110600	1717594070	5460	5460	5460	5460	1
578	20240119	110500	1717588610	5450	5450	5450	5450	1676
579	20240119	110400	1708454410	5450	5450	5450	5450	119
580	20240119	110300	1707805860	5450	5450	5450	5450	208
581	20240119	110200	1706672260	5450	5450	5450	5450	2
582	20240119	110100	1706661360	5450	5450	5450	5450	67
583	20240119	110000	1706296210	5440	5440	5440	5440	223
584	20240119	105900	1705083090	5450	5460	5460	5450	322
585	20240119	105800	1703327080	5450	5450	5450	5450	0
586	20240119	105700	1703327080	5450	5450	5450	5450	143
587	20240119	105600	1702547730	5450	5440	5450	5440	813
588	20240119	105500	1698124910	5440	5450	5450	5440	452
589	20240119	105400	1695665610	5450	5440	5450	5440	317
590	20240119	105300	1693940510	5440	5450	5450	5440	954
591	20240119	105200	1688741320	5450	5450	5450	5450	1220
592	20240119	105100	1682092320	5460	5440	5460	5440	1470
593	20240119	105000	1674085840	5470	5450	5470	5440	2850
594	20240119	104900	1658564690	5450	5460	5460	5450	907
595	20240119	104800	1653612480	5470	5480	5480	5470	8861
596	20240119	104700	1605091630	5490	5490	5490	5490	5
597	20240119	104600	1605064180	5490	5480	5490	5480	1060
598	20240119	104500	1599245360	5480	5470	5490	5470	306
599	20240119	104400	1597567540	5480	5480	5480	5480	998
600	20240119	104300	1592098500	5480	5480	5490	5480	892
601	20240119	104200	1587210240	5480	5490	5490	5480	479
602	20240119	104100	1584580940	5490	5470	5490	5470	4409
603	20240119	104000	1560435720	5470	5470	5470	5470	220
604	20240119	103900	1559232320	5470	5450	5470	5450	64
605	20240119	103800	1558883500	5450	5450	5470	5450	5069
606	20240119	103700	1531174820	5450	5440	5450	5440	1472
607	20240119	103600	1523157890	5440	5430	5440	5430	977
608	20240119	103500	1517845940	5430	5440	5440	5430	739
609	20240119	103400	1513827420	5440	5440	5450	5440	14
610	20240119	103300	1513751240	5440	5440	5440	5440	319
611	20240119	103200	1512015880	5430	5440	5440	5430	1738
612	20240119	103100	1502565780	5440	5440	5440	5440	1876
613	20240119	103000	1492360340	5440	5430	5440	5430	213
614	20240119	102900	1491203620	5430	5430	5440	5430	726
615	20240119	102800	1487261360	5430	5440	5440	5430	655
616	20240119	102700	1483702260	5440	5430	5440	5430	642
617	20240119	102600	1480216000	5430	5440	5440	5430	1199
618	20240119	102500	1473698060	5440	5440	5450	5440	5
619	20240119	102400	1473670840	5440	5440	5450	5440	280
620	20240119	102300	1472146080	5440	5430	5440	5430	713
621	20240119	102200	1468273930	5430	5440	5440	5430	6437
622	20240119	102100	1433298450	5440	5450	5450	5440	544
623	20240119	102000	1430334250	5450	5450	5450	5450	981
624	20240119	101900	1424987800	5460	5450	5460	5450	427
625	20240119	101800	1422656930	5450	5450	5470	5450	1018
626	20240119	101700	1417108640	5470	5470	5470	5450	2831
627	20240119	101600	1401636710	5470	5460	5470	5460	695
628	20240119	101500	1397836950	5460	5460	5470	5460	50
629	20240119	101400	1397563540	5460	5470	5470	5460	647
630	20240119	101300	1394027300	5470	5480	5480	5470	932
631	20240119	101200	1388927280	5480	5480	5490	5480	2300
632	20240119	101100	1376319280	5480	5470	5480	5470	900
633	20240119	101000	1371388080	5470	5460	5470	5460	95
634	20240119	100900	1370869370	5460	5460	5460	5460	340
635	20240119	100800	1369012970	5460	5450	5460	5450	2735
636	20240119	100700	1354083540	5450	5440	5450	5440	1993
637	20240119	100600	1343237450	5440	5450	5450	5440	63
638	20240119	100500	1342894700	5450	5450	5450	5450	1556
639	20240119	100400	1334414500	5450	5460	5460	5450	43
640	20240119	100300	1334180130	5460	5440	5460	5440	2048
641	20240119	100200	1323016160	5440	5440	5450	5440	4400
642	20240119	100100	1299080060	5450	5450	5450	5450	2132
643	20240119	100000	1287460660	5440	5450	5450	5440	1312
644	20240119	095900	1280321350	5450	5440	5450	5440	102
645	20240119	095800	1279765970	5440	5440	5450	5440	807
646	20240119	095700	1275374860	5450	5440	5450	5440	1390
647	20240119	095600	1267802990	5450	5450	5460	5450	3745
648	20240119	095500	1247389970	5460	5470	5470	5460	2405
649	20240119	095400	1234256570	5460	5460	5470	5460	354
650	20240119	095300	1232323230	5460	5460	5460	5460	1484
651	20240119	095200	1224220590	5460	5470	5470	5460	1693
652	20240119	095100	1214968880	5470	5470	5480	5470	1720
653	20240119	095000	1205560380	5490	5490	5490	5470	2171
654	20240119	094900	1193664640	5480	5490	5490	5480	790
655	20240119	094800	1189331960	5480	5490	5490	5480	2385
656	20240119	094700	1176248200	5490	5480	5490	5480	181
657	20240119	094600	1175256310	5480	5470	5480	5470	3262
658	20240119	094500	1157380560	5480	5480	5490	5480	479
659	20240119	094400	1154755340	5480	5480	5480	5480	383
660	20240119	094300	1152656500	5480	5480	5480	5480	3494
661	20240119	094200	1133509380	5480	5480	5490	5480	310
662	20240119	094100	1131810470	5480	5490	5490	5480	115
663	20240119	094000	1131180220	5490	5480	5490	5480	2646
664	20240119	093900	1116680090	5480	5470	5480	5470	931
665	20240119	093800	1111578710	5480	5480	5480	5470	1082
666	20240119	093700	1105657810	5480	5470	5480	5470	1196
667	20240119	093600	1099106600	5460	5470	5470	5460	2961
668	20240119	093500	1082928780	5470	5480	5480	5470	542
669	20240119	093400	1079963720	5480	5480	5480	5480	1139
670	20240119	093300	1073722000	5480	5480	5490	5470	3497
671	20240119	093200	1054578540	5480	5480	5490	5480	2436
672	20240119	093100	1041228100	5490	5490	5490	5490	915
673	20240119	093000	1036204750	5490	5490	5490	5480	3007
674	20240119	092900	1019697120	5490	5500	5500	5490	1272
675	20240119	092800	1012701860	5500	5500	5510	5500	1941
676	20240119	092700	1002018540	5510	5500	5510	5500	1164
677	20240119	092600	995616320	5480	5490	5510	5470	16190
678	20240119	092500	906914000	5490	5490	5500	5490	2741
679	20240119	092400	891860340	5490	5500	5500	5490	878
680	20240119	092300	887032770	5500	5500	5510	5500	4116
681	20240119	092200	864387300	5500	5520	5520	5490	6463
682	20240119	092100	828861100	5520	5540	5550	5500	5946
683	20240119	092000	796009850	5540	5490	5550	5480	24594
684	20240119	091900	660478540	5490	5490	5490	5470	2735
685	20240119	091800	645491240	5490	5460	5490	5460	2428
686	20240119	091700	632207750	5470	5470	5470	5430	687
687	20240119	091600	628465970	5440	5450	5470	5430	6000
688	20240119	091500	595788130	5460	5450	5470	5450	8244
689	20240119	091400	550769720	5460	5430	5460	5430	1357
690	20240119	091300	543381900	5430	5420	5440	5410	4485
691	20240119	091200	519078540	5420	5450	5450	5420	8283
692	20240119	091100	474112190	5450	5480	5480	5450	1487
693	20240119	091000	465990380	5480	5490	5490	5470	2200
694	20240119	090900	453955050	5490	5490	5490	5470	1351
695	20240119	090800	446561700	5470	5490	5490	5470	3411
696	20240119	090700	427842190	5490	5470	5490	5470	1742
697	20240119	090600	418294370	5480	5500	5500	5480	1698
698	20240119	090500	408977750	5500	5470	5520	5470	8276
699	20240119	090400	363451330	5470	5440	5470	5430	9805
700	20240119	090300	310015590	5430	5430	5440	5420	3711
701	20240119	090200	289845220	5440	5450	5460	5420	4227
702	20240119	090100	266866830	5450	5490	5510	5440	20984
703	20240119	090000	152312590	5490	5470	5520	5460	27782