KissMeData/232830/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204800	700244430	3960	3960	3960	3960	4320
3	20240119	204700	700244430	3960	3960	3960	3960	0
4	20240119	204600	700244430	3960	3960	3960	3960	0
5	20240119	204500	700244430	3960	3960	3960	3960	0
6	20240119	204400	700244430	3960	3960	3960	3960	0
7	20240119	204300	700244430	3960	3960	3960	3960	0
8	20240119	204200	700244430	3960	3960	3960	3960	0
9	20240119	204100	700244430	3960	3960	3960	3960	0
10	20240119	204000	700244430	3960	3960	3960	3960	0
11	20240119	203900	700244430	3960	3960	3960	3960	0
12	20240119	203800	700244430	3960	3960	3960	3960	0
13	20240119	203700	700244430	3960	3960	3960	3960	0
14	20240119	203600	700244430	3960	3960	3960	3960	0
15	20240119	203500	700244430	3960	3960	3960	3960	0
16	20240119	203400	700244430	3960	3960	3960	3960	0
17	20240119	203300	700244430	3960	3960	3960	3960	0
18	20240119	203200	700244430	3960	3960	3960	3960	0
19	20240119	203100	700244430	3960	3960	3960	3960	0
20	20240119	203000	700244430	3960	3960	3960	3960	0
21	20240119	202900	700244430	3960	3960	3960	3960	0
22	20240119	202800	700244430	3960	3960	3960	3960	0
23	20240119	202700	700244430	3960	3960	3960	3960	0
24	20240119	202600	700244430	3960	3960	3960	3960	0
25	20240119	202500	700244430	3960	3960	3960	3960	0
26	20240119	202400	700244430	3960	3960	3960	3960	0
27	20240119	202300	700244430	3960	3960	3960	3960	0
28	20240119	202200	700244430	3960	3960	3960	3960	0
29	20240119	202100	700244430	3960	3960	3960	3960	0
30	20240119	202000	700244430	3960	3960	3960	3960	0
31	20240119	201900	700244430	3960	3960	3960	3960	0
32	20240119	201800	700244430	3960	3960	3960	3960	4320
33	20240119	201700	700244430	3960	3960	3960	3960	0
34	20240119	201600	700244430	3960	3960	3960	3960	0
35	20240119	201500	700244430	3960	3960	3960	3960	0
36	20240119	201400	700244430	3960	3960	3960	3960	0
37	20240119	201300	700244430	3960	3960	3960	3960	0
38	20240119	201200	700244430	3960	3960	3960	3960	0
39	20240119	201100	700244430	3960	3960	3960	3960	0
40	20240119	201000	700244430	3960	3960	3960	3960	0
41	20240119	200900	700244430	3960	3960	3960	3960	0
42	20240119	200800	700244430	3960	3960	3960	3960	0
43	20240119	200700	700244430	3960	3960	3960	3960	0
44	20240119	200600	700244430	3960	3960	3960	3960	0
45	20240119	200500	700244430	3960	3960	3960	3960	0
46	20240119	200400	700244430	3960	3960	3960	3960	0
47	20240119	200300	700244430	3960	3960	3960	3960	0
48	20240119	200200	700244430	3960	3960	3960	3960	0
49	20240119	200100	700244430	3960	3960	3960	3960	0
50	20240119	200000	700244430	3960	3960	3960	3960	0
51	20240119	195900	700244430	3960	3960	3960	3960	0
52	20240119	195800	700244430	3960	3960	3960	3960	0
53	20240119	195700	700244430	3960	3960	3960	3960	0
54	20240119	195600	700244430	3960	3960	3960	3960	0
55	20240119	195500	700244430	3960	3960	3960	3960	0
56	20240119	195400	700244430	3960	3960	3960	3960	0
57	20240119	195300	700244430	3960	3960	3960	3960	0
58	20240119	195200	700244430	3960	3960	3960	3960	0
59	20240119	195100	700244430	3960	3960	3960	3960	0
60	20240119	195000	700244430	3960	3960	3960	3960	0
61	20240119	194900	700244430	3960	3960	3960	3960	0
62	20240119	194800	700244430	3960	3960	3960	3960	4320
63	20240119	194700	700244430	3960	3960	3960	3960	0
64	20240119	194600	700244430	3960	3960	3960	3960	0
65	20240119	194500	700244430	3960	3960	3960	3960	0
66	20240119	194400	700244430	3960	3960	3960	3960	0
67	20240119	194300	700244430	3960	3960	3960	3960	0
68	20240119	194200	700244430	3960	3960	3960	3960	0
69	20240119	194100	700244430	3960	3960	3960	3960	0
70	20240119	194000	700244430	3960	3960	3960	3960	0
71	20240119	193900	700244430	3960	3960	3960	3960	0
72	20240119	193800	700244430	3960	3960	3960	3960	0
73	20240119	193700	700244430	3960	3960	3960	3960	0
74	20240119	193600	700244430	3960	3960	3960	3960	0
75	20240119	193500	700244430	3960	3960	3960	3960	0
76	20240119	193400	700244430	3960	3960	3960	3960	0
77	20240119	193300	700244430	3960	3960	3960	3960	0
78	20240119	193200	700244430	3960	3960	3960	3960	0
79	20240119	193100	700244430	3960	3960	3960	3960	0
80	20240119	193000	700244430	3960	3960	3960	3960	0
81	20240119	192900	700244430	3960	3960	3960	3960	0
82	20240119	192800	700244430	3960	3960	3960	3960	0
83	20240119	192700	700244430	3960	3960	3960	3960	0
84	20240119	192600	700244430	3960	3960	3960	3960	0
85	20240119	192500	700244430	3960	3960	3960	3960	0
86	20240119	192400	700244430	3960	3960	3960	3960	0
87	20240119	192300	700244430	3960	3960	3960	3960	0
88	20240119	192200	700244430	3960	3960	3960	3960	0
89	20240119	192100	700244430	3960	3960	3960	3960	0
90	20240119	192000	700244430	3960	3960	3960	3960	0
91	20240119	191900	700244430	3960	3960	3960	3960	0
92	20240119	191800	700244430	3960	3960	3960	3960	4320
93	20240119	191700	700244430	3960	3960	3960	3960	0
94	20240119	191600	700244430	3960	3960	3960	3960	0
95	20240119	191500	700244430	3960	3960	3960	3960	0
96	20240119	191400	700244430	3960	3960	3960	3960	0
97	20240119	191300	700244430	3960	3960	3960	3960	0
98	20240119	191200	700244430	3960	3960	3960	3960	0
99	20240119	191100	700244430	3960	3960	3960	3960	0
100	20240119	191000	700244430	3960	3960	3960	3960	0
101	20240119	190900	700244430	3960	3960	3960	3960	0
102	20240119	190800	700244430	3960	3960	3960	3960	0
103	20240119	190700	700244430	3960	3960	3960	3960	0
104	20240119	190600	700244430	3960	3960	3960	3960	0
105	20240119	190500	700244430	3960	3960	3960	3960	0
106	20240119	190400	700244430	3960	3960	3960	3960	0
107	20240119	190300	700244430	3960	3960	3960	3960	0
108	20240119	190200	700244430	3960	3960	3960	3960	0
109	20240119	190100	700244430	3960	3960	3960	3960	0
110	20240119	190000	700244430	3960	3960	3960	3960	0
111	20240119	185900	700244430	3960	3960	3960	3960	0
112	20240119	185800	700244430	3960	3960	3960	3960	0
113	20240119	185700	700244430	3960	3960	3960	3960	0
114	20240119	185600	700244430	3960	3960	3960	3960	0
115	20240119	185500	700244430	3960	3960	3960	3960	0
116	20240119	185400	700244430	3960	3960	3960	3960	0
117	20240119	185300	700244430	3960	3960	3960	3960	0
118	20240119	185200	700244430	3960	3960	3960	3960	0
119	20240119	185100	700244430	3960	3960	3960	3960	0
120	20240119	185000	700244430	3960	3960	3960	3960	0
121	20240119	184900	700244430	3960	3960	3960	3960	0
122	20240119	184800	700244430	3960	3960	3960	3960	4320
123	20240119	184700	700244430	3960	3960	3960	3960	0
124	20240119	184600	700244430	3960	3960	3960	3960	0
125	20240119	184500	700244430	3960	3960	3960	3960	0
126	20240119	184400	700244430	3960	3960	3960	3960	0
127	20240119	184300	700244430	3960	3960	3960	3960	0
128	20240119	184200	700244430	3960	3960	3960	3960	0
129	20240119	184100	700244430	3960	3960	3960	3960	0
130	20240119	184000	700244430	3960	3960	3960	3960	0
131	20240119	183900	700244430	3960	3960	3960	3960	0
132	20240119	183800	700244430	3960	3960	3960	3960	0
133	20240119	183700	700244430	3960	3960	3960	3960	0
134	20240119	183600	700244430	3960	3960	3960	3960	0
135	20240119	183500	700244430	3960	3960	3960	3960	0
136	20240119	183400	700244430	3960	3960	3960	3960	0
137	20240119	183300	700244430	3960	3960	3960	3960	0
138	20240119	183200	700244430	3960	3960	3960	3960	0
139	20240119	183100	700244430	3960	3960	3960	3960	0
140	20240119	183000	700244430	3960	3960	3960	3960	0
141	20240119	182900	700244430	3960	3960	3960	3960	0
142	20240119	182800	700244430	3960	3960	3960	3960	0
143	20240119	182700	700244430	3960	3960	3960	3960	0
144	20240119	182600	700244430	3960	3960	3960	3960	0
145	20240119	182500	700244430	3960	3960	3960	3960	0
146	20240119	182400	700244430	3960	3960	3960	3960	0
147	20240119	182300	700244430	3960	3960	3960	3960	0
148	20240119	182200	700244430	3960	3960	3960	3960	0
149	20240119	182100	700244430	3960	3960	3960	3960	0
150	20240119	182000	700244430	3960	3960	3960	3960	0
151	20240119	181900	700244430	3960	3960	3960	3960	0
152	20240119	181800	700244430	3960	3960	3960	3960	4320
153	20240119	181700	700244430	3960	3960	3960	3960	0
154	20240119	181600	700244430	3960	3960	3960	3960	0
155	20240119	181500	700244430	3960	3960	3960	3960	0
156	20240119	181400	700244430	3960	3960	3960	3960	0
157	20240119	181300	700244430	3960	3960	3960	3960	0
158	20240119	181200	700244430	3960	3960	3960	3960	0
159	20240119	181100	700244430	3960	3960	3960	3960	0
160	20240119	181000	700244430	3960	3960	3960	3960	0
161	20240119	180900	700244430	3960	3960	3960	3960	0
162	20240119	180800	700244430	3960	3960	3960	3960	0
163	20240119	180700	700244430	3960	3960	3960	3960	0
164	20240119	180600	700244430	3960	3960	3960	3960	0
165	20240119	180500	700244430	3960	3960	3960	3960	0
166	20240119	180400	700244430	3960	3960	3960	3960	0
167	20240119	180300	700244430	3960	3960	3960	3960	0
168	20240119	180200	700244430	3960	3960	3960	3960	0
169	20240119	180100	700244430	3960	3960	3960	3960	0
170	20240119	180000	700244430	3960	3960	3960	3960	0
171	20240119	175900	700244430	3960	3960	3960	3960	0
172	20240119	175800	700244430	3960	3960	3960	3960	0
173	20240119	175700	700244430	3960	3960	3960	3960	0
174	20240119	175600	700244430	3960	3960	3960	3960	0
175	20240119	175500	700244430	3960	3960	3960	3960	0
176	20240119	175400	700244430	3960	3960	3960	3960	0
177	20240119	175300	700244430	3960	3960	3960	3960	0
178	20240119	175200	700244430	3960	3960	3960	3960	0
179	20240119	175100	700244430	3960	3960	3960	3960	0
180	20240119	175000	700244430	3960	3960	3960	3960	0
181	20240119	174900	700244430	3960	3960	3960	3960	0
182	20240119	174800	700244430	3960	3960	3960	3960	4320
183	20240119	174700	700244430	3960	3960	3960	3960	0
184	20240119	174600	700244430	3960	3960	3960	3960	0
185	20240119	174500	700244430	3960	3960	3960	3960	0
186	20240119	174400	700244430	3960	3960	3960	3960	0
187	20240119	174300	700244430	3960	3960	3960	3960	0
188	20240119	174200	700244430	3960	3960	3960	3960	0
189	20240119	174100	700244430	3960	3960	3960	3960	0
190	20240119	174000	700244430	3960	3960	3960	3960	0
191	20240119	173900	700244430	3960	3960	3960	3960	0
192	20240119	173800	700244430	3960	3960	3960	3960	0
193	20240119	173700	700244430	3960	3960	3960	3960	0
194	20240119	173600	700244430	3960	3960	3960	3960	0
195	20240119	173500	700244430	3960	3960	3960	3960	0
196	20240119	173400	700244430	3960	3960	3960	3960	0
197	20240119	173300	700244430	3960	3960	3960	3960	0
198	20240119	173200	700244430	3960	3960	3960	3960	0
199	20240119	173100	700244430	3960	3960	3960	3960	0
200	20240119	173000	700244430	3960	3960	3960	3960	0
201	20240119	172900	700244430	3960	3960	3960	3960	0
202	20240119	172800	700244430	3960	3960	3960	3960	0
203	20240119	172700	700244430	3960	3960	3960	3960	0
204	20240119	172600	700244430	3960	3960	3960	3960	0
205	20240119	172500	700244430	3960	3960	3960	3960	0
206	20240119	172400	700244430	3960	3960	3960	3960	0
207	20240119	172300	700244430	3960	3960	3960	3960	0
208	20240119	172200	700244430	3960	3960	3960	3960	0
209	20240119	172100	700244430	3960	3960	3960	3960	0
210	20240119	172000	700244430	3960	3960	3960	3960	0
211	20240119	171900	700244430	3960	3960	3960	3960	0
212	20240119	171800	700244430	3960	3960	3960	3960	4320
213	20240119	171700	700244430	3960	3960	3960	3960	0
214	20240119	171600	700244430	3960	3960	3960	3960	0
215	20240119	171500	700244430	3960	3960	3960	3960	0
216	20240119	171400	700244430	3960	3960	3960	3960	0
217	20240119	171300	700244430	3960	3960	3960	3960	0
218	20240119	171200	700244430	3960	3960	3960	3960	0
219	20240119	171100	700244430	3960	3960	3960	3960	0
220	20240119	171000	700244430	3960	3960	3960	3960	0
221	20240119	170900	700244430	3960	3960	3960	3960	0
222	20240119	170800	700244430	3960	3960	3960	3960	0
223	20240119	170700	700244430	3960	3960	3960	3960	0
224	20240119	170600	700244430	3960	3960	3960	3960	0
225	20240119	170500	700244430	3960	3960	3960	3960	0
226	20240119	170400	700244430	3960	3960	3960	3960	0
227	20240119	170300	700244430	3960	3960	3960	3960	0
228	20240119	170200	700244430	3960	3960	3960	3960	0
229	20240119	170100	700244430	3960	3960	3960	3960	0
230	20240119	170000	700244430	3960	3960	3960	3960	0
231	20240119	165900	700244430	3960	3960	3960	3960	0
232	20240119	165800	700244430	3960	3960	3960	3960	0
233	20240119	165700	700244430	3960	3960	3960	3960	0
234	20240119	165600	700244430	3960	3960	3960	3960	0
235	20240119	165500	700244430	3960	3960	3960	3960	0
236	20240119	165400	700244430	3960	3960	3960	3960	0
237	20240119	165300	700244430	3960	3960	3960	3960	0
238	20240119	165200	700244430	3960	3960	3960	3960	0
239	20240119	165100	700244430	3960	3960	3960	3960	0
240	20240119	165000	700244430	3960	3960	3960	3960	0
241	20240119	164900	700244430	3960	3960	3960	3960	0
242	20240119	164800	700244430	3960	3960	3960	3960	4320
243	20240119	164700	700244430	3960	3960	3960	3960	0
244	20240119	164600	700244430	3960	3960	3960	3960	0
245	20240119	164500	700244430	3960	3960	3960	3960	0
246	20240119	164400	700244430	3960	3960	3960	3960	0
247	20240119	164300	700244430	3960	3960	3960	3960	0
248	20240119	164200	700244430	3960	3960	3960	3960	0
249	20240119	164100	700244430	3960	3960	3960	3960	0
250	20240119	164000	700244430	3960	3960	3960	3960	0
251	20240119	163900	700244430	3960	3960	3960	3960	0
252	20240119	163800	700244430	3960	3960	3960	3960	0
253	20240119	163700	700244430	3960	3960	3960	3960	0
254	20240119	163600	700244430	3960	3960	3960	3960	0
255	20240119	163500	700244430	3960	3960	3960	3960	0
256	20240119	163400	700244430	3960	3960	3960	3960	0
257	20240119	163300	700244430	3960	3960	3960	3960	0
258	20240119	163200	700244430	3960	3960	3960	3960	0
259	20240119	163100	700244430	3960	3960	3960	3960	0
260	20240119	163000	700244430	3960	3960	3960	3960	0
261	20240119	162900	700244430	3960	3960	3960	3960	0
262	20240119	162800	700244430	3960	3960	3960	3960	0
263	20240119	162700	700244430	3960	3960	3960	3960	0
264	20240119	162600	700244430	3960	3960	3960	3960	0
265	20240119	162500	700244430	3960	3960	3960	3960	0
266	20240119	162400	700244430	3960	3960	3960	3960	0
267	20240119	162300	700244430	3960	3960	3960	3960	0
268	20240119	162200	700244430	3960	3960	3960	3960	0
269	20240119	162100	700244430	3960	3960	3960	3960	0
270	20240119	162000	700244430	3960	3960	3960	3960	0
271	20240119	161900	700244430	3960	3960	3960	3960	0
272	20240119	161800	700244430	3960	3960	3960	3960	4320
273	20240119	161700	700244430	3960	3960	3960	3960	0
274	20240119	161600	700244430	3960	3960	3960	3960	0
275	20240119	161500	700244430	3960	3960	3960	3960	0
276	20240119	161400	700244430	3960	3960	3960	3960	0
277	20240119	161300	700244430	3960	3960	3960	3960	0
278	20240119	161200	700244430	3960	3960	3960	3960	0
279	20240119	161100	700244430	3960	3960	3960	3960	0
280	20240119	161000	700244430	3960	3960	3960	3960	0
281	20240119	160900	700244430	3960	3960	3960	3960	0
282	20240119	160800	700244430	3960	3960	3960	3960	0
283	20240119	160700	700244430	3960	3960	3960	3960	0
284	20240119	160600	700244430	3960	3960	3960	3960	0
285	20240119	160500	700244430	3960	3960	3960	3960	0
286	20240119	160400	700244430	3960	3960	3960	3960	0
287	20240119	160300	700244430	3960	3960	3960	3960	0
288	20240119	160200	700244430	3960	3960	3960	3960	0
289	20240119	160100	700244430	3960	3960	3960	3960	0
290	20240119	160000	700244430	3960	3960	3960	3960	0
291	20240119	155900	700244430	3960	3960	3960	3960	0
292	20240119	155800	700244430	3960	3960	3960	3960	0
293	20240119	155700	700244430	3960	3960	3960	3960	0
294	20240119	155600	700244430	3960	3960	3960	3960	0
295	20240119	155500	700244430	3960	3960	3960	3960	0
296	20240119	155400	700244430	3960	3960	3960	3960	0
297	20240119	155300	700244430	3960	3960	3960	3960	0
298	20240119	155200	700244430	3960	3960	3960	3960	0
299	20240119	155100	700244430	3960	3960	3960	3960	0
300	20240119	155000	700244430	3960	3960	3960	3960	0
301	20240119	154900	700244430	3960	3960	3960	3960	0
302	20240119	154800	700244430	3960	3960	3960	3960	4320
303	20240119	154700	700244430	3960	3960	3960	3960	0
304	20240119	154600	700244430	3960	3960	3960	3960	0
305	20240119	154500	700244430	3960	3960	3960	3960	0
306	20240119	154400	700244430	3960	3960	3960	3960	0
307	20240119	154300	700244430	3960	3960	3960	3960	0
308	20240119	154200	700244430	3960	3960	3960	3960	0
309	20240119	154100	700244430	3960	3960	3960	3960	0
310	20240119	154000	700244430	3960	3960	3960	3960	0
311	20240119	153900	700244430	3960	3960	3960	3960	0
312	20240119	153800	700244430	3960	3960	3960	3960	0
313	20240119	153700	700244430	3960	3960	3960	3960	0
314	20240119	153600	700244430	3960	3960	3960	3960	0
315	20240119	153500	700244430	3960	3960	3960	3960	0
316	20240119	153400	700244430	3960	3960	3960	3960	0
317	20240119	153300	700244430	3960	3960	3960	3960	0
318	20240119	153200	700244430	3960	3960	3960	3960	0
319	20240119	153100	700244430	3960	3960	3960	3960	0
320	20240119	153000	700244430	3960	3960	3960	3960	4320
321	20240119	152900	683137230	3975	3975	3975	3975	0
322	20240119	152800	683137230	3975	3975	3975	3975	0
323	20240119	152700	683137230	3975	3975	3975	3975	0
324	20240119	152600	683137230	3975	3975	3975	3975	0
325	20240119	152500	683137230	3975	3975	3975	3975	0
326	20240119	152400	683137230	3975	3975	3975	3975	0
327	20240119	152300	683137230	3975	3975	3975	3975	0
328	20240119	152200	683137230	3975	3975	3975	3975	0
329	20240119	152100	683137230	3975	3975	3975	3975	0
330	20240119	152000	683137230	3975	3975	3975	3975	0
331	20240119	151900	683137230	3975	3975	3985	3975	360
332	20240119	151800	681703590	3975	3975	3980	3975	41
333	20240119	151700	681540610	3980	3975	3980	3975	6
334	20240119	151600	681516740	3980	3980	3980	3975	868
335	20240119	151500	678062155	3980	3985	3985	3980	22
336	20240119	151400	677974495	3980	3985	3985	3980	4
337	20240119	151300	677958565	3985	3980	3985	3980	276
338	20240119	151200	676860030	3985	3985	3985	3985	2
339	20240119	151100	676852060	3980	3985	3985	3980	113
340	20240119	151000	676401810	3985	3985	3985	3985	43
341	20240119	150900	676230455	3985	3985	3985	3985	100
342	20240119	150800	675831955	3985	3985	3985	3985	0
343	20240119	150700	675831955	3985	3985	3985	3985	31
344	20240119	150600	675708420	3985	3985	3985	3985	2
345	20240119	150500	675700450	3985	3985	3985	3985	0
346	20240119	150400	675700450	3985	3985	3985	3985	0
347	20240119	150300	675700450	3985	3985	3985	3985	0
348	20240119	150200	675700450	3985	3955	3985	3950	1673
349	20240119	150100	669035930	3970	3970	3970	3970	0
350	20240119	150000	669035930	3970	3970	3970	3970	0
351	20240119	145900	669035930	3970	3965	3970	3965	30
352	20240119	145800	668916870	3965	3945	3965	3945	3
353	20240119	145700	668904995	3965	3965	3965	3965	56
354	20240119	145600	668682955	3965	3965	3965	3965	250
355	20240119	145500	667691705	3965	3945	3965	3945	5002
356	20240119	145400	647911715	3940	3945	3945	3940	13
357	20240119	145300	647860445	3945	3945	3945	3945	1
358	20240119	145200	647856500	3940	3940	3940	3940	397
359	20240119	145100	646292320	3940	3940	3940	3940	1
360	20240119	145000	646288380	3940	3940	3940	3940	0
361	20240119	144900	646288380	3940	3940	3940	3940	0
362	20240119	144800	646288380	3940	3940	3940	3940	36
363	20240119	144700	646146540	3940	3935	3940	3925	257
364	20240119	144600	645135250	3935	3935	3935	3935	0
365	20240119	144500	645135250	3935	3935	3935	3935	44
366	20240119	144400	644962110	3935	3935	3935	3935	1
367	20240119	144300	644958175	3925	3925	3925	3925	45
368	20240119	144200	644781550	3925	3925	3925	3925	0
369	20240119	144100	644781550	3925	3925	3925	3925	73
370	20240119	144000	644495025	3925	3925	3925	3925	198
371	20240119	143900	643717875	3930	3935	3935	3925	116
372	20240119	143800	643261945	3935	3930	3935	3930	191
373	20240119	143700	642510365	3935	3935	3935	3935	2
374	20240119	143600	642502495	3915	3935	3935	3915	1468
375	20240119	143500	636753500	3930	3930	3930	3930	0
376	20240119	143400	636753500	3930	3930	3930	3930	0
377	20240119	143300	636753500	3930	3940	3940	3930	25
378	20240119	143200	636655210	3940	3940	3940	3940	0
379	20240119	143100	636655210	3940	3930	3940	3930	201
380	20240119	143000	635865270	3945	3945	3945	3945	2
381	20240119	142900	635857380	3945	3945	3945	3945	11
382	20240119	142800	635813985	3915	3940	3940	3915	1355
383	20240119	142700	630475310	3940	3940	3940	3940	1
384	20240119	142600	630471370	3945	3945	3945	3945	0
385	20240119	142500	630471370	3945	3930	3945	3930	402
386	20240119	142400	628888490	3935	3910	3935	3910	896
387	20240119	142300	625377215	3910	3905	3910	3905	482
388	20240119	142200	623494955	3905	3910	3910	3905	13
389	20240119	142100	623444175	3890	3905	3905	3890	3462
390	20240119	142000	609958740	3915	3915	3915	3915	51
391	20240119	141900	609759075	3900	3900	3900	3900	0
392	20240119	141800	609759075	3900	3925	3925	3900	5979
393	20240119	141700	586413615	3920	3935	3935	3920	1600
394	20240119	141600	580133030	3935	3945	3945	3935	340
395	20240119	141500	578792885	3945	3945	3945	3945	0
396	20240119	141400	578792885	3945	3950	3950	3945	201
397	20240119	141300	577999935	3940	3940	3940	3940	270
398	20240119	141200	576936135	3940	3940	3940	3940	1101
399	20240119	141100	572598195	3940	3950	3950	3940	405
400	20240119	141000	571000485	3970	3925	3970	3925	535
401	20240119	140900	568895715	3930	3930	3930	3930	25
402	20240119	140800	568797465	3930	3935	3935	3925	235
403	20240119	140700	567873950	3935	3940	3940	3935	2560
404	20240119	140600	557791595	3940	3955	3955	3935	3901
405	20240119	140500	542401320	3945	3950	3950	3945	260
406	20240119	140400	541375565	3950	3950	3950	3945	315
407	20240119	140300	540131565	3950	3955	3955	3950	543
408	20240119	140200	537985405	3955	3955	3955	3955	248
409	20240119	140100	537004565	3955	3975	3975	3950	6966
410	20240119	140000	509389545	3975	3975	3975	3975	0
411	20240119	135900	509389545	3975	3975	3975	3975	0
412	20240119	135800	509389545	3975	3975	3975	3975	0
413	20240119	135700	509389545	3975	3975	3980	3975	304
414	20240119	135600	508180645	3980	3980	3985	3980	649
415	20240119	135500	505597620	3980	3980	3980	3980	37
416	20240119	135400	505450360	3980	3980	3980	3980	0
417	20240119	135300	505450360	3980	3980	3980	3980	568
418	20240119	135200	503189720	3970	3970	3970	3970	51
419	20240119	135100	502987250	3975	3975	3975	3975	0
420	20240119	135000	502987250	3975	3975	3975	3975	0
421	20240119	134900	502987250	3975	3975	3975	3975	0
422	20240119	134800	502987250	3975	3975	3975	3975	1873
423	20240119	134700	495542075	3975	3980	3980	3975	132
424	20240119	134600	495017215	3980	3980	3980	3980	1
425	20240119	134500	495013235	3975	3985	3985	3975	2511
426	20240119	134400	485021965	3990	3990	3990	3990	20
427	20240119	134300	484942165	3990	3990	3990	3990	0
428	20240119	134200	484942165	3990	3990	3990	3990	42
429	20240119	134100	484774585	3985	3985	3985	3985	0
430	20240119	134000	484774585	3985	3985	3985	3985	0
431	20240119	133900	484774585	3985	3985	3985	3985	211
432	20240119	133800	483933750	3990	3990	3990	3990	0
433	20240119	133700	483933750	3990	3990	3990	3990	0
434	20240119	133600	483933750	3990	3990	3990	3990	200
435	20240119	133500	483135750	4000	3995	4000	3995	3
436	20240119	133400	483123760	3995	3995	3995	3995	0
437	20240119	133300	483123760	3995	3995	3995	3995	0
438	20240119	133200	483123760	3995	3995	3995	3995	100
439	20240119	133100	482724260	3995	3995	3995	3995	0
440	20240119	133000	482724260	3995	3995	3995	3995	0
441	20240119	132900	482724260	3995	3995	3995	3995	0
442	20240119	132800	482724260	3995	3995	3995	3995	52
443	20240119	132700	482516520	3995	3995	3995	3995	592
444	20240119	132600	480151480	3995	3980	3995	3980	464
445	20240119	132500	478300345	3975	3980	3980	3975	800
446	20240119	132400	475120095	3975	3975	3975	3975	312
447	20240119	132300	473879895	3975	3980	3980	3975	449
448	20240119	132200	472093050	3985	3985	3985	3985	1
449	20240119	132100	472089065	3980	3980	3980	3980	0
450	20240119	132000	472089065	3980	3980	3980	3980	1
451	20240119	131900	472085085	3975	3995	3995	3975	3368
452	20240119	131800	458675885	4000	4000	4000	4000	0
453	20240119	131700	458675885	4000	4000	4000	4000	1
454	20240119	131600	458671885	3985	3985	3985	3985	0
455	20240119	131500	458671885	3985	3985	3985	3985	0
456	20240119	131400	458671885	3985	3985	3985	3985	0
457	20240119	131300	458671885	3985	3985	3985	3985	2
458	20240119	131200	458663915	3985	3985	3985	3980	114
459	20240119	131100	458209630	3985	3990	3990	3985	437
460	20240119	131000	456468170	3985	3985	3985	3985	0
461	20240119	130900	456468170	3985	3985	3985	3985	0
462	20240119	130800	456468170	3985	3985	3985	3985	1
463	20240119	130700	456464185	3985	3985	3985	3985	0
464	20240119	130600	456464185	3985	3985	3985	3985	0
465	20240119	130500	456464185	3985	3985	3985	3985	0
466	20240119	130400	456464185	3985	3985	3985	3985	301
467	20240119	130300	455264700	3985	3985	3985	3985	0
468	20240119	130200	455264700	3985	3985	3985	3985	1000
469	20240119	130100	451279700	3985	3985	3985	3985	0
470	20240119	130000	451279700	3985	3990	3990	3985	321
471	20240119	125900	449999015	3990	3985	3990	3985	2
472	20240119	125800	449991040	3980	3980	3980	3980	1
473	20240119	125700	449987060	3980	3980	3980	3980	14
474	20240119	125600	449931340	3980	3980	3980	3980	100
475	20240119	125500	449533340	3980	3985	3985	3980	503
476	20240119	125400	447531385	3985	3985	3985	3985	359
477	20240119	125300	446100770	3985	3985	3985	3985	40
478	20240119	125200	445941370	3985	3990	3990	3985	113
479	20240119	125100	445491015	3990	3990	3990	3990	48
480	20240119	125000	445299495	3990	3990	3990	3990	63
481	20240119	124900	445048125	3990	3995	3995	3990	361
482	20240119	124800	443607505	4005	4005	4005	4005	0
483	20240119	124700	443607505	4005	4005	4005	4005	46
484	20240119	124600	443423275	4010	4010	4010	4010	1
485	20240119	124500	443419265	4010	4010	4010	4010	70
486	20240119	124400	443138565	4010	4010	4010	4010	2
487	20240119	124300	443130545	4010	4010	4010	4010	0
488	20240119	124200	443130545	4010	4010	4010	4010	13
489	20240119	124100	443078415	4010	4010	4010	4010	10
490	20240119	124000	443038315	3985	3990	3990	3985	150
491	20240119	123900	442439920	3990	3990	3990	3990	2
492	20240119	123800	442431940	3990	3990	3990	3990	200
493	20240119	123700	441633940	3990	3995	3995	3990	938
494	20240119	123600	437891270	4005	4005	4005	4005	26
495	20240119	123500	437787140	3990	3990	3990	3990	0
496	20240119	123400	437787140	3990	3990	3990	3990	0
497	20240119	123300	437787140	3990	3990	3990	3990	0
498	20240119	123200	437787140	3990	3990	3990	3990	0
499	20240119	123100	437787140	3990	3990	3990	3990	0
500	20240119	123000	437787140	3990	3990	3990	3990	20
501	20240119	122900	437707340	3990	3990	3990	3990	0
502	20240119	122800	437707340	3990	3990	3990	3990	0
503	20240119	122700	437707340	3990	3990	3990	3990	1
504	20240119	122600	437703350	3990	3990	3990	3990	0
505	20240119	122500	437703350	3990	3990	3990	3990	0
506	20240119	122400	437703350	3990	3990	3990	3990	0
507	20240119	122300	437703350	3990	3990	3990	3990	0
508	20240119	122200	437703350	3990	3990	3990	3990	0
509	20240119	122100	437703350	3990	3995	3995	3990	283
510	20240119	122000	436574130	3990	3990	3990	3990	0
511	20240119	121900	436574130	3990	3990	3990	3990	0
512	20240119	121800	436574130	3990	3990	3990	3990	0
513	20240119	121700	436574130	3990	3990	3990	3990	0
514	20240119	121600	436574130	3990	3990	3990	3990	0
515	20240119	121500	436574130	3990	3990	3990	3990	0
516	20240119	121400	436574130	3990	3990	3990	3990	0
517	20240119	121300	436574130	3990	3990	3990	3990	3
518	20240119	121200	436562160	4000	4000	4000	4000	1006
519	20240119	121100	432538160	4000	4000	4000	4000	25
520	20240119	121000	432438160	4000	4015	4015	4000	75
521	20240119	120900	432137410	4000	4005	4005	4000	215
522	20240119	120800	431277335	4005	3995	4005	3995	1360
523	20240119	120700	425831535	3995	3995	3995	3995	15
524	20240119	120600	425771610	3990	3990	3990	3990	0
525	20240119	120500	425771610	3990	3990	3990	3990	1000
526	20240119	120400	421781610	3990	3990	3990	3990	10
527	20240119	120300	421741710	3975	3975	3975	3975	0
528	20240119	120200	421741710	3975	3975	3975	3975	0
529	20240119	120100	421741710	3975	3975	3975	3975	610
530	20240119	120000	419316960	3975	3980	3980	3975	50
531	20240119	115900	419118160	3975	3975	3975	3975	0
532	20240119	115800	419118160	3975	3980	3980	3975	1968
533	20240119	115700	411287790	3985	4000	4000	3985	2158
534	20240119	115600	402681505	4025	4025	4025	4025	0
535	20240119	115500	402681505	4025	4025	4025	4025	0
536	20240119	115400	402681505	4025	4000	4025	4000	246
537	20240119	115300	401692805	3995	4000	4000	3995	385
538	20240119	115200	400154720	4000	4000	4000	4000	0
539	20240119	115100	400154720	4000	4000	4000	4000	0
540	20240119	115000	400154720	4000	4000	4000	4000	10
541	20240119	114900	400114720	3995	3995	3995	3995	0
542	20240119	114800	400114720	3995	4000	4000	3995	155
543	20240119	114700	399495135	4000	4000	4000	4000	175
544	20240119	114600	398795135	4000	4000	4000	4000	5
545	20240119	114500	398775135	4000	4000	4000	4000	218
546	20240119	114400	397903135	4000	4000	4000	4000	54
547	20240119	114300	397687135	4000	4000	4000	4000	48
548	20240119	114200	397495135	4000	4000	4000	4000	14
549	20240119	114100	397439135	4000	4000	4000	4000	184
550	20240119	114000	396703135	4000	4000	4000	4000	12
551	20240119	113900	396655135	3995	3995	3995	3995	244
552	20240119	113800	395680355	4000	4000	4000	4000	2440
553	20240119	113700	385920355	4000	4000	4000	4000	210
554	20240119	113600	385080355	4000	4010	4010	4000	2176
555	20240119	113500	376366760	4005	4005	4005	4005	0
556	20240119	113400	376366760	4005	4005	4005	4005	0
557	20240119	113300	376366760	4005	4005	4005	4005	0
558	20240119	113200	376366760	4005	4005	4005	4005	0
559	20240119	113100	376366760	4005	4015	4015	4005	2311
560	20240119	113000	367101085	4015	4015	4015	4015	60
561	20240119	112900	366860185	4015	4020	4020	4015	68
562	20240119	112800	366587150	4030	4030	4030	4030	0
563	20240119	112700	366587150	4030	4030	4030	4030	0
564	20240119	112600	366587150	4030	4030	4030	4030	250
565	20240119	112500	365579650	4035	4035	4035	4035	0
566	20240119	112400	365579650	4035	4035	4035	4035	0
567	20240119	112300	365579650	4035	4035	4035	4035	125
568	20240119	112200	365075275	4035	4035	4035	4035	20
569	20240119	112100	364994575	4035	4035	4035	4035	9
570	20240119	112000	364958260	4015	4015	4015	4015	20
571	20240119	111900	364877960	4015	4020	4020	4015	236
572	20240119	111800	363930400	4020	4035	4035	4020	1327
573	20240119	111700	358582600	4040	4040	4040	4040	0
574	20240119	111600	358582600	4040	4040	4040	4040	56
575	20240119	111500	358356360	4030	4030	4040	4030	1856
576	20240119	111400	350876660	4030	4030	4030	4010	314
577	20240119	111300	349615240	4025	4025	4025	4025	437
578	20240119	111200	347856315	4010	4010	4010	4010	29
579	20240119	111100	347740025	4025	4025	4025	4025	0
580	20240119	111000	347740025	4025	4025	4025	4025	1
581	20240119	110900	347736000	4010	4020	4020	4010	2150
582	20240119	110800	339110800	4010	4010	4010	4010	0
583	20240119	110700	339110800	4010	4010	4010	4010	0
584	20240119	110600	339110800	4010	4010	4010	4010	74
585	20240119	110500	338814060	4010	4010	4010	4010	0
586	20240119	110400	338814060	4010	4010	4010	4010	0
587	20240119	110300	338814060	4010	4030	4030	4010	6
588	20240119	110200	338789900	4030	4030	4030	4030	0
589	20240119	110100	338789900	4030	4030	4030	4030	30
590	20240119	110000	338669000	4030	4030	4030	4030	0
591	20240119	105900	338669000	4030	4025	4030	4000	2006
592	20240119	105800	330644795	4000	4010	4010	4000	3785
593	20240119	105700	315490530	4005	4005	4005	4005	2927
594	20240119	105600	303767895	4005	4005	4005	4005	0
595	20240119	105500	303767895	4005	4005	4005	4005	245
596	20240119	105400	302786670	4010	4015	4015	4010	1462
597	20240119	105300	296921270	4020	4020	4020	4020	30
598	20240119	105200	296800670	4020	4020	4020	4015	549
599	20240119	105100	294595195	4020	4020	4020	4020	0
600	20240119	105000	294595195	4020	4035	4035	4020	3953
601	20240119	104900	278686190	4040	4040	4040	4040	2
602	20240119	104800	278678110	4040	4040	4040	4040	0
603	20240119	104700	278678110	4040	4040	4040	4040	170
604	20240119	104600	277991310	4045	4045	4045	4045	249
605	20240119	104500	276984105	4040	4050	4050	4040	55
606	20240119	104400	276761855	4050	4050	4050	4050	0
607	20240119	104300	276761855	4050	4050	4050	4050	0
608	20240119	104200	276761855	4050	4050	4050	4050	0
609	20240119	104100	276761855	4050	4050	4050	4050	0
610	20240119	104000	276761855	4050	4050	4050	4050	10
611	20240119	103900	276721355	4050	4050	4050	4050	11
612	20240119	103800	276676805	4030	4030	4030	4030	0
613	20240119	103700	276676805	4030	4030	4030	4030	30
614	20240119	103600	276555905	4035	4035	4035	4035	0
615	20240119	103500	276555905	4035	4035	4035	4035	31
616	20240119	103400	276430820	4025	4035	4035	4025	119
617	20240119	103300	275951145	4035	4035	4035	4035	248
618	20240119	103200	274950465	4025	4025	4025	4025	0
619	20240119	103100	274950465	4025	4025	4025	4025	0
620	20240119	103000	274950465	4025	4025	4025	4025	8
621	20240119	102900	274918265	4025	4025	4025	4025	171
622	20240119	102800	274229990	4030	4045	4050	4030	494
623	20240119	102700	272231815	4050	4050	4050	4050	0
624	20240119	102600	272231815	4050	4050	4050	4050	0
625	20240119	102500	272231815	4050	4050	4050	4050	2
626	20240119	102400	272223715	4020	4020	4020	4020	1608
627	20240119	102300	265759555	4020	4025	4025	4020	3622
628	20240119	102200	251187610	4025	4030	4030	4025	439
629	20240119	102100	249419755	4030	4030	4030	4030	0
630	20240119	102000	249419755	4030	4035	4035	4030	400
631	20240119	101900	247807665	4030	4030	4030	4030	211
632	20240119	101800	246957335	4030	4030	4030	4030	500
633	20240119	101700	244942335	4055	4055	4055	4055	11
634	20240119	101600	244897730	4055	4055	4055	4055	510
635	20240119	101500	242829680	4055	4055	4055	4055	0
636	20240119	101400	242829680	4055	4055	4055	4055	1
637	20240119	101300	242825625	4055	4055	4055	4055	389
638	20240119	101200	241248230	4055	4060	4060	4055	511
639	20240119	101100	239174870	4055	4055	4055	4055	0
640	20240119	101000	239174870	4055	4055	4055	4055	2624
641	20240119	100900	228534550	4055	4055	4055	4055	1
642	20240119	100800	228530495	4025	4025	4025	4025	50
643	20240119	100700	228329245	4055	4055	4055	4055	0
644	20240119	100600	228329245	4055	4055	4055	4055	5
645	20240119	100500	228308970	4055	4055	4060	4055	101
646	20240119	100400	227899175	4020	4055	4055	4020	3014
647	20240119	100300	215777205	4055	4040	4055	4040	58
648	20240119	100200	215542840	4030	4030	4030	4030	63
649	20240119	100100	215288950	4030	4025	4030	4025	620
650	20240119	100000	212793105	4035	4035	4035	4035	1
651	20240119	095900	212789070	4025	4025	4025	4025	451
652	20240119	095800	210973795	4025	4030	4035	4025	735
653	20240119	095700	208015165	4025	4030	4030	4025	670
654	20240119	095600	205316565	4035	4035	4035	4035	340
655	20240119	095500	203944665	4040	4040	4040	4040	0
656	20240119	095400	203944665	4040	4040	4040	4040	41
657	20240119	095300	203779025	4055	4055	4055	4055	1
658	20240119	095200	203774970	4060	4060	4060	4060	0
659	20240119	095100	203774970	4060	4060	4060	4060	0
660	20240119	095000	203774970	4060	4060	4060	4060	300
661	20240119	094900	202556970	4060	4035	4060	4025	2439
662	20240119	094800	192738220	4035	4035	4035	4035	10
663	20240119	094700	192697870	4030	4040	4040	4030	1381
664	20240119	094600	187127380	4040	4040	4040	4040	393
665	20240119	094500	185539660	4035	4050	4050	4035	520
666	20240119	094400	183436840	4050	4050	4050	4050	16
667	20240119	094300	183372040	4050	4060	4060	4050	1400
668	20240119	094200	177700585	4060	4060	4060	4060	54
669	20240119	094100	177481345	4060	4060	4060	4060	101
670	20240119	094000	177071285	4070	4070	4070	4070	17
671	20240119	093900	177002095	4070	4055	4070	4055	15
672	20240119	093800	176941075	4055	4070	4070	4055	26
673	20240119	093700	176835480	4070	4070	4070	4070	20
674	20240119	093600	176754080	4070	4060	4070	4060	13
675	20240119	093500	176701180	4070	4070	4070	4070	50
676	20240119	093400	176497680	4070	4070	4070	4070	629
677	20240119	093300	173937650	4070	4070	4070	4070	400
678	20240119	093200	172309650	4070	4070	4070	4070	52
679	20240119	093100	172098010	4070	4070	4070	4070	30
680	20240119	093000	171975910	4075	4075	4075	4075	21
681	20240119	092900	171890335	4075	4075	4075	4075	306
682	20240119	092800	170643385	4075	4050	4075	4050	229
683	20240119	092700	169713885	4040	4075	4075	4040	1436
684	20240119	092600	163877510	4075	4075	4075	4075	114
685	20240119	092500	163412960	4075	4080	4080	4075	1160
686	20240119	092400	158684435	4075	4110	4110	4075	3007
687	20240119	092300	146398865	4100	4110	4110	4100	1198
688	20240119	092200	141482065	4110	4130	4130	4110	1249
689	20240119	092100	136335825	4135	4125	4135	4125	1613
690	20240119	092000	129673135	4130	4115	4130	4115	2660
691	20240119	091900	118704380	4115	4120	4120	4110	1207
692	20240119	091800	113742425	4120	4095	4120	4095	3798
693	20240119	091700	98141115	4090	4080	4095	4080	292
694	20240119	091600	96949265	4085	4100	4100	4085	247
695	20240119	091500	95940225	4090	4100	4100	4090	1086
696	20240119	091400	91497635	4100	4090	4115	4090	3971
697	20240119	091300	75226325	4085	4070	4085	4065	741
698	20240119	091200	72206745	4070	4060	4070	4060	1467
699	20240119	091100	66236555	4060	4075	4075	4060	1394
700	20240119	091000	60568160	4085	4080	4085	4080	803
701	20240119	090900	57290525	4080	4060	4080	4060	1951
702	20240119	090800	49367910	4060	4025	4060	4010	1597
703	20240119	090700	42895235	4010	4005	4010	4005	334
704	20240119	090600	41556515	4005	4010	4010	4005	441
705	20240119	090500	39790190	4005	4005	4005	4005	62
706	20240119	090400	39541880	4000	4020	4020	4000	232
707	20240119	090300	38611420	4015	4005	4050	3990	3689
708	20240119	090200	23846595	4035	4030	4035	4030	202
709	20240119	090100	23032530	3990	4020	4030	3980	880
710	20240119	090000	19505150	4025	4025	4025	4025	3693