KissMeData/286750/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	210200	307610785	2670	2670	2670	2670	3023
3	20240119	210100	307610785	2670	2670	2670	2670	0
4	20240119	210000	307610785	2670	2670	2670	2670	0
5	20240119	205900	307610785	2670	2670	2670	2670	0
6	20240119	205800	307610785	2670	2670	2670	2670	0
7	20240119	205700	307610785	2670	2670	2670	2670	0
8	20240119	205600	307610785	2670	2670	2670	2670	0
9	20240119	205500	307610785	2670	2670	2670	2670	0
10	20240119	205400	307610785	2670	2670	2670	2670	0
11	20240119	205300	307610785	2670	2670	2670	2670	0
12	20240119	205200	307610785	2670	2670	2670	2670	0
13	20240119	205100	307610785	2670	2670	2670	2670	0
14	20240119	205000	307610785	2670	2670	2670	2670	0
15	20240119	204900	307610785	2670	2670	2670	2670	0
16	20240119	204800	307610785	2670	2670	2670	2670	0
17	20240119	204700	307610785	2670	2670	2670	2670	0
18	20240119	204600	307610785	2670	2670	2670	2670	0
19	20240119	204500	307610785	2670	2670	2670	2670	0
20	20240119	204400	307610785	2670	2670	2670	2670	0
21	20240119	204300	307610785	2670	2670	2670	2670	0
22	20240119	204200	307610785	2670	2670	2670	2670	0
23	20240119	204100	307610785	2670	2670	2670	2670	0
24	20240119	204000	307610785	2670	2670	2670	2670	0
25	20240119	203900	307610785	2670	2670	2670	2670	0
26	20240119	203800	307610785	2670	2670	2670	2670	0
27	20240119	203700	307610785	2670	2670	2670	2670	0
28	20240119	203600	307610785	2670	2670	2670	2670	0
29	20240119	203500	307610785	2670	2670	2670	2670	0
30	20240119	203400	307610785	2670	2670	2670	2670	0
31	20240119	203300	307610785	2670	2670	2670	2670	0
32	20240119	203200	307610785	2670	2670	2670	2670	3023
33	20240119	203100	307610785	2670	2670	2670	2670	0
34	20240119	203000	307610785	2670	2670	2670	2670	0
35	20240119	202900	307610785	2670	2670	2670	2670	0
36	20240119	202800	307610785	2670	2670	2670	2670	0
37	20240119	202700	307610785	2670	2670	2670	2670	0
38	20240119	202600	307610785	2670	2670	2670	2670	0
39	20240119	202500	307610785	2670	2670	2670	2670	0
40	20240119	202400	307610785	2670	2670	2670	2670	0
41	20240119	202300	307610785	2670	2670	2670	2670	0
42	20240119	202200	307610785	2670	2670	2670	2670	0
43	20240119	202100	307610785	2670	2670	2670	2670	0
44	20240119	202000	307610785	2670	2670	2670	2670	0
45	20240119	201900	307610785	2670	2670	2670	2670	0
46	20240119	201800	307610785	2670	2670	2670	2670	0
47	20240119	201700	307610785	2670	2670	2670	2670	0
48	20240119	201600	307610785	2670	2670	2670	2670	0
49	20240119	201500	307610785	2670	2670	2670	2670	0
50	20240119	201400	307610785	2670	2670	2670	2670	0
51	20240119	201300	307610785	2670	2670	2670	2670	0
52	20240119	201200	307610785	2670	2670	2670	2670	0
53	20240119	201100	307610785	2670	2670	2670	2670	0
54	20240119	201000	307610785	2670	2670	2670	2670	0
55	20240119	200900	307610785	2670	2670	2670	2670	0
56	20240119	200800	307610785	2670	2670	2670	2670	0
57	20240119	200700	307610785	2670	2670	2670	2670	0
58	20240119	200600	307610785	2670	2670	2670	2670	0
59	20240119	200500	307610785	2670	2670	2670	2670	0
60	20240119	200400	307610785	2670	2670	2670	2670	0
61	20240119	200300	307610785	2670	2670	2670	2670	0
62	20240119	200200	307610785	2670	2670	2670	2670	3023
63	20240119	200100	307610785	2670	2670	2670	2670	0
64	20240119	200000	307610785	2670	2670	2670	2670	0
65	20240119	195900	307610785	2670	2670	2670	2670	0
66	20240119	195800	307610785	2670	2670	2670	2670	0
67	20240119	195700	307610785	2670	2670	2670	2670	0
68	20240119	195600	307610785	2670	2670	2670	2670	0
69	20240119	195500	307610785	2670	2670	2670	2670	0
70	20240119	195400	307610785	2670	2670	2670	2670	0
71	20240119	195300	307610785	2670	2670	2670	2670	0
72	20240119	195200	307610785	2670	2670	2670	2670	0
73	20240119	195100	307610785	2670	2670	2670	2670	0
74	20240119	195000	307610785	2670	2670	2670	2670	0
75	20240119	194900	307610785	2670	2670	2670	2670	0
76	20240119	194800	307610785	2670	2670	2670	2670	0
77	20240119	194700	307610785	2670	2670	2670	2670	0
78	20240119	194600	307610785	2670	2670	2670	2670	0
79	20240119	194500	307610785	2670	2670	2670	2670	0
80	20240119	194400	307610785	2670	2670	2670	2670	0
81	20240119	194300	307610785	2670	2670	2670	2670	0
82	20240119	194200	307610785	2670	2670	2670	2670	0
83	20240119	194100	307610785	2670	2670	2670	2670	0
84	20240119	194000	307610785	2670	2670	2670	2670	0
85	20240119	193900	307610785	2670	2670	2670	2670	0
86	20240119	193800	307610785	2670	2670	2670	2670	0
87	20240119	193700	307610785	2670	2670	2670	2670	0
88	20240119	193600	307610785	2670	2670	2670	2670	0
89	20240119	193500	307610785	2670	2670	2670	2670	0
90	20240119	193400	307610785	2670	2670	2670	2670	0
91	20240119	193300	307610785	2670	2670	2670	2670	0
92	20240119	193200	307610785	2670	2670	2670	2670	3023
93	20240119	193100	307610785	2670	2670	2670	2670	0
94	20240119	193000	307610785	2670	2670	2670	2670	0
95	20240119	192900	307610785	2670	2670	2670	2670	0
96	20240119	192800	307610785	2670	2670	2670	2670	0
97	20240119	192700	307610785	2670	2670	2670	2670	0
98	20240119	192600	307610785	2670	2670	2670	2670	0
99	20240119	192500	307610785	2670	2670	2670	2670	0
100	20240119	192400	307610785	2670	2670	2670	2670	0
101	20240119	192300	307610785	2670	2670	2670	2670	0
102	20240119	192200	307610785	2670	2670	2670	2670	0
103	20240119	192100	307610785	2670	2670	2670	2670	0
104	20240119	192000	307610785	2670	2670	2670	2670	0
105	20240119	191900	307610785	2670	2670	2670	2670	0
106	20240119	191800	307610785	2670	2670	2670	2670	0
107	20240119	191700	307610785	2670	2670	2670	2670	0
108	20240119	191600	307610785	2670	2670	2670	2670	0
109	20240119	191500	307610785	2670	2670	2670	2670	0
110	20240119	191400	307610785	2670	2670	2670	2670	0
111	20240119	191300	307610785	2670	2670	2670	2670	0
112	20240119	191200	307610785	2670	2670	2670	2670	0
113	20240119	191100	307610785	2670	2670	2670	2670	0
114	20240119	191000	307610785	2670	2670	2670	2670	0
115	20240119	190900	307610785	2670	2670	2670	2670	0
116	20240119	190800	307610785	2670	2670	2670	2670	0
117	20240119	190700	307610785	2670	2670	2670	2670	0
118	20240119	190600	307610785	2670	2670	2670	2670	0
119	20240119	190500	307610785	2670	2670	2670	2670	0
120	20240119	190400	307610785	2670	2670	2670	2670	0
121	20240119	190300	307610785	2670	2670	2670	2670	0
122	20240119	190200	307610785	2670	2670	2670	2670	3023
123	20240119	190100	307610785	2670	2670	2670	2670	0
124	20240119	190000	307610785	2670	2670	2670	2670	0
125	20240119	185900	307610785	2670	2670	2670	2670	0
126	20240119	185800	307610785	2670	2670	2670	2670	0
127	20240119	185700	307610785	2670	2670	2670	2670	0
128	20240119	185600	307610785	2670	2670	2670	2670	0
129	20240119	185500	307610785	2670	2670	2670	2670	0
130	20240119	185400	307610785	2670	2670	2670	2670	0
131	20240119	185300	307610785	2670	2670	2670	2670	0
132	20240119	185200	307610785	2670	2670	2670	2670	0
133	20240119	185100	307610785	2670	2670	2670	2670	0
134	20240119	185000	307610785	2670	2670	2670	2670	0
135	20240119	184900	307610785	2670	2670	2670	2670	0
136	20240119	184800	307610785	2670	2670	2670	2670	0
137	20240119	184700	307610785	2670	2670	2670	2670	0
138	20240119	184600	307610785	2670	2670	2670	2670	0
139	20240119	184500	307610785	2670	2670	2670	2670	0
140	20240119	184400	307610785	2670	2670	2670	2670	0
141	20240119	184300	307610785	2670	2670	2670	2670	0
142	20240119	184200	307610785	2670	2670	2670	2670	0
143	20240119	184100	307610785	2670	2670	2670	2670	0
144	20240119	184000	307610785	2670	2670	2670	2670	0
145	20240119	183900	307610785	2670	2670	2670	2670	0
146	20240119	183800	307610785	2670	2670	2670	2670	0
147	20240119	183700	307610785	2670	2670	2670	2670	0
148	20240119	183600	307610785	2670	2670	2670	2670	0
149	20240119	183500	307610785	2670	2670	2670	2670	0
150	20240119	183400	307610785	2670	2670	2670	2670	0
151	20240119	183300	307610785	2670	2670	2670	2670	0
152	20240119	183200	307610785	2670	2670	2670	2670	3023
153	20240119	183100	307610785	2670	2670	2670	2670	0
154	20240119	183000	307610785	2670	2670	2670	2670	0
155	20240119	182900	307610785	2670	2670	2670	2670	0
156	20240119	182800	307610785	2670	2670	2670	2670	0
157	20240119	182700	307610785	2670	2670	2670	2670	0
158	20240119	182600	307610785	2670	2670	2670	2670	0
159	20240119	182500	307610785	2670	2670	2670	2670	0
160	20240119	182400	307610785	2670	2670	2670	2670	0
161	20240119	182300	307610785	2670	2670	2670	2670	0
162	20240119	182200	307610785	2670	2670	2670	2670	0
163	20240119	182100	307610785	2670	2670	2670	2670	0
164	20240119	182000	307610785	2670	2670	2670	2670	0
165	20240119	181900	307610785	2670	2670	2670	2670	0
166	20240119	181800	307610785	2670	2670	2670	2670	0
167	20240119	181700	307610785	2670	2670	2670	2670	0
168	20240119	181600	307610785	2670	2670	2670	2670	0
169	20240119	181500	307610785	2670	2670	2670	2670	0
170	20240119	181400	307610785	2670	2670	2670	2670	0
171	20240119	181300	307610785	2670	2670	2670	2670	0
172	20240119	181200	307610785	2670	2670	2670	2670	0
173	20240119	181100	307610785	2670	2670	2670	2670	0
174	20240119	181000	307610785	2670	2670	2670	2670	0
175	20240119	180900	307610785	2670	2670	2670	2670	0
176	20240119	180800	307610785	2670	2670	2670	2670	0
177	20240119	180700	307610785	2670	2670	2670	2670	0
178	20240119	180600	307610785	2670	2670	2670	2670	0
179	20240119	180500	307610785	2670	2670	2670	2670	0
180	20240119	180400	307610785	2670	2670	2670	2670	0
181	20240119	180300	307610785	2670	2670	2670	2670	0
182	20240119	180200	307610785	2670	2670	2670	2670	3023
183	20240119	180100	307610785	2670	2670	2670	2670	0
184	20240119	180000	307610785	2670	2670	2670	2670	0
185	20240119	175900	307610785	2670	2670	2670	2670	0
186	20240119	175800	307610785	2670	2670	2670	2670	0
187	20240119	175700	307610785	2670	2670	2670	2670	0
188	20240119	175600	307610785	2670	2670	2670	2670	0
189	20240119	175500	307610785	2670	2670	2670	2670	0
190	20240119	175400	307610785	2670	2670	2670	2670	0
191	20240119	175300	307610785	2670	2670	2670	2670	0
192	20240119	175200	307610785	2670	2670	2670	2670	0
193	20240119	175100	307610785	2670	2670	2670	2670	0
194	20240119	175000	307610785	2670	2670	2670	2670	0
195	20240119	174900	307610785	2670	2670	2670	2670	0
196	20240119	174800	307610785	2670	2670	2670	2670	0
197	20240119	174700	307610785	2670	2670	2670	2670	0
198	20240119	174600	307610785	2670	2670	2670	2670	0
199	20240119	174500	307610785	2670	2670	2670	2670	0
200	20240119	174400	307610785	2670	2670	2670	2670	0
201	20240119	174300	307610785	2670	2670	2670	2670	0
202	20240119	174200	307610785	2670	2670	2670	2670	0
203	20240119	174100	307610785	2670	2670	2670	2670	0
204	20240119	174000	307610785	2670	2670	2670	2670	0
205	20240119	173900	307610785	2670	2670	2670	2670	0
206	20240119	173800	307610785	2670	2670	2670	2670	0
207	20240119	173700	307610785	2670	2670	2670	2670	0
208	20240119	173600	307610785	2670	2670	2670	2670	0
209	20240119	173500	307610785	2670	2670	2670	2670	0
210	20240119	173400	307610785	2670	2670	2670	2670	0
211	20240119	173300	307610785	2670	2670	2670	2670	0
212	20240119	173200	307610785	2670	2670	2670	2670	3023
213	20240119	173100	307610785	2670	2670	2670	2670	0
214	20240119	173000	307610785	2670	2670	2670	2670	0
215	20240119	172900	307610785	2670	2670	2670	2670	0
216	20240119	172800	307610785	2670	2670	2670	2670	0
217	20240119	172700	307610785	2670	2670	2670	2670	0
218	20240119	172600	307610785	2670	2670	2670	2670	0
219	20240119	172500	307610785	2670	2670	2670	2670	0
220	20240119	172400	307610785	2670	2670	2670	2670	0
221	20240119	172300	307610785	2670	2670	2670	2670	0
222	20240119	172200	307610785	2670	2670	2670	2670	0
223	20240119	172100	307610785	2670	2670	2670	2670	0
224	20240119	172000	307610785	2670	2670	2670	2670	0
225	20240119	171900	307610785	2670	2670	2670	2670	0
226	20240119	171800	307610785	2670	2670	2670	2670	0
227	20240119	171700	307610785	2670	2670	2670	2670	0
228	20240119	171600	307610785	2670	2670	2670	2670	0
229	20240119	171500	307610785	2670	2670	2670	2670	0
230	20240119	171400	307610785	2670	2670	2670	2670	0
231	20240119	171300	307610785	2670	2670	2670	2670	0
232	20240119	171200	307610785	2670	2670	2670	2670	0
233	20240119	171100	307610785	2670	2670	2670	2670	0
234	20240119	171000	307610785	2670	2670	2670	2670	0
235	20240119	170900	307610785	2670	2670	2670	2670	0
236	20240119	170800	307610785	2670	2670	2670	2670	0
237	20240119	170700	307610785	2670	2670	2670	2670	0
238	20240119	170600	307610785	2670	2670	2670	2670	0
239	20240119	170500	307610785	2670	2670	2670	2670	0
240	20240119	170400	307610785	2670	2670	2670	2670	0
241	20240119	170300	307610785	2670	2670	2670	2670	0
242	20240119	170200	307610785	2670	2670	2670	2670	3023
243	20240119	170100	307610785	2670	2670	2670	2670	0
244	20240119	170000	307610785	2670	2670	2670	2670	0
245	20240119	165900	307610785	2670	2670	2670	2670	0
246	20240119	165800	307610785	2670	2670	2670	2670	0
247	20240119	165700	307610785	2670	2670	2670	2670	0
248	20240119	165600	307610785	2670	2670	2670	2670	0
249	20240119	165500	307610785	2670	2670	2670	2670	0
250	20240119	165400	307610785	2670	2670	2670	2670	0
251	20240119	165300	307610785	2670	2670	2670	2670	0
252	20240119	165200	307610785	2670	2670	2670	2670	0
253	20240119	165100	307610785	2670	2670	2670	2670	0
254	20240119	165000	307610785	2670	2670	2670	2670	0
255	20240119	164900	307610785	2670	2670	2670	2670	0
256	20240119	164800	307610785	2670	2670	2670	2670	0
257	20240119	164700	307610785	2670	2670	2670	2670	0
258	20240119	164600	307610785	2670	2670	2670	2670	0
259	20240119	164500	307610785	2670	2670	2670	2670	0
260	20240119	164400	307610785	2670	2670	2670	2670	0
261	20240119	164300	307610785	2670	2670	2670	2670	0
262	20240119	164200	307610785	2670	2670	2670	2670	0
263	20240119	164100	307610785	2670	2670	2670	2670	0
264	20240119	164000	307610785	2670	2670	2670	2670	0
265	20240119	163900	307610785	2670	2670	2670	2670	0
266	20240119	163800	307610785	2670	2670	2670	2670	0
267	20240119	163700	307610785	2670	2670	2670	2670	0
268	20240119	163600	307610785	2670	2670	2670	2670	0
269	20240119	163500	307610785	2670	2670	2670	2670	0
270	20240119	163400	307610785	2670	2670	2670	2670	0
271	20240119	163300	307610785	2670	2670	2670	2670	0
272	20240119	163200	307610785	2670	2670	2670	2670	3023
273	20240119	163100	307610785	2670	2670	2670	2670	0
274	20240119	163000	307610785	2670	2670	2670	2670	0
275	20240119	162900	307610785	2670	2670	2670	2670	0
276	20240119	162800	307610785	2670	2670	2670	2670	0
277	20240119	162700	307610785	2670	2670	2670	2670	0
278	20240119	162600	307610785	2670	2670	2670	2670	0
279	20240119	162500	307610785	2670	2670	2670	2670	0
280	20240119	162400	307610785	2670	2670	2670	2670	0
281	20240119	162300	307610785	2670	2670	2670	2670	0
282	20240119	162200	307610785	2670	2670	2670	2670	0
283	20240119	162100	307610785	2670	2670	2670	2670	0
284	20240119	162000	307610785	2670	2670	2670	2670	0
285	20240119	161900	307610785	2670	2670	2670	2670	0
286	20240119	161800	307610785	2670	2670	2670	2670	0
287	20240119	161700	307610785	2670	2670	2670	2670	0
288	20240119	161600	307610785	2670	2670	2670	2670	0
289	20240119	161500	307610785	2670	2670	2670	2670	0
290	20240119	161400	307610785	2670	2670	2670	2670	0
291	20240119	161300	307610785	2670	2670	2670	2670	0
292	20240119	161200	307610785	2670	2670	2670	2670	0
293	20240119	161100	307610785	2670	2670	2670	2670	0
294	20240119	161000	307610785	2670	2670	2670	2670	0
295	20240119	160900	307610785	2670	2670	2670	2670	0
296	20240119	160800	307610785	2670	2670	2670	2670	0
297	20240119	160700	307610785	2670	2670	2670	2670	0
298	20240119	160600	307610785	2670	2670	2670	2670	0
299	20240119	160500	307610785	2670	2670	2670	2670	0
300	20240119	160400	307610785	2670	2670	2670	2670	0
301	20240119	160300	307610785	2670	2670	2670	2670	0
302	20240119	160200	307610785	2670	2670	2670	2670	3023
303	20240119	160100	307610785	2670	2670	2670	2670	0
304	20240119	160000	307610785	2670	2670	2670	2670	0
305	20240119	155900	307610785	2670	2670	2670	2670	0
306	20240119	155800	307610785	2670	2670	2670	2670	0
307	20240119	155700	307610785	2670	2670	2670	2670	0
308	20240119	155600	307610785	2670	2670	2670	2670	0
309	20240119	155500	307610785	2670	2670	2670	2670	0
310	20240119	155400	307610785	2670	2670	2670	2670	0
311	20240119	155300	307610785	2670	2670	2670	2670	0
312	20240119	155200	307610785	2670	2670	2670	2670	0
313	20240119	155100	307610785	2670	2670	2670	2670	0
314	20240119	155000	307610785	2670	2670	2670	2670	0
315	20240119	154900	307610785	2670	2670	2670	2670	0
316	20240119	154800	307610785	2670	2670	2670	2670	0
317	20240119	154700	307610785	2670	2670	2670	2670	0
318	20240119	154600	307610785	2670	2670	2670	2670	0
319	20240119	154500	307610785	2670	2670	2670	2670	0
320	20240119	154400	307610785	2670	2670	2670	2670	0
321	20240119	154300	307610785	2670	2670	2670	2670	0
322	20240119	154200	307610785	2670	2670	2670	2670	0
323	20240119	154100	307610785	2670	2670	2670	2670	0
324	20240119	154000	307610785	2670	2670	2670	2670	0
325	20240119	153900	307610785	2670	2670	2670	2670	0
326	20240119	153800	307610785	2670	2670	2670	2670	0
327	20240119	153700	307610785	2670	2670	2670	2670	0
328	20240119	153600	307610785	2670	2670	2670	2670	0
329	20240119	153500	307610785	2670	2670	2670	2670	0
330	20240119	153400	307610785	2670	2670	2670	2670	0
331	20240119	153300	307610785	2670	2670	2670	2670	0
332	20240119	153200	307610785	2670	2670	2670	2670	3023
333	20240119	153100	307610785	2670	2670	2670	2670	0
334	20240119	153000	307610785	2670	2670	2670	2670	3023
335	20240119	152900	299539375	2680	2680	2680	2680	0
336	20240119	152800	299539375	2680	2680	2680	2680	0
337	20240119	152700	299539375	2680	2680	2680	2680	0
338	20240119	152600	299539375	2680	2680	2680	2680	0
339	20240119	152500	299539375	2680	2680	2680	2680	0
340	20240119	152400	299539375	2680	2680	2680	2680	0
341	20240119	152300	299539375	2680	2680	2680	2680	0
342	20240119	152200	299539375	2680	2680	2680	2680	0
343	20240119	152100	299539375	2680	2680	2680	2680	0
344	20240119	152000	299539375	2680	2680	2680	2680	0
345	20240119	151900	299539375	2680	2665	2680	2650	590
346	20240119	151800	297967025	2700	2665	2700	2655	392
347	20240119	151700	296914550	2650	2650	2665	2650	1604
348	20240119	151600	292663935	2650	2650	2650	2650	0
349	20240119	151500	292663935	2650	2650	2665	2650	144
350	20240119	151400	292281900	2670	2650	2670	2650	52
351	20240119	151300	292144080	2650	2650	2650	2650	136
352	20240119	151200	291783680	2650	2650	2650	2650	1058
353	20240119	151100	288979980	2700	2690	2700	2690	2500
354	20240119	151000	282248045	2665	2665	2665	2665	0
355	20240119	150900	282248045	2665	2665	2665	2665	1
356	20240119	150800	282245380	2695	2685	2695	2685	61
357	20240119	150700	282081240	2695	2695	2695	2695	0
358	20240119	150600	282081240	2695	2695	2695	2695	0
359	20240119	150500	282081240	2695	2695	2695	2695	0
360	20240119	150400	282081240	2695	2695	2695	2695	0
361	20240119	150300	282081240	2695	2695	2695	2695	0
362	20240119	150200	282081240	2695	2695	2695	2695	100
363	20240119	150100	281811740	2700	2655	2705	2655	2600
364	20240119	150000	274826385	2655	2655	2655	2655	0
365	20240119	145900	274826385	2655	2655	2655	2655	0
366	20240119	145800	274826385	2655	2655	2655	2655	0
367	20240119	145700	274826385	2655	2655	2655	2655	0
368	20240119	145600	274826385	2655	2655	2655	2655	0
369	20240119	145500	274826385	2655	2655	2655	2655	0
370	20240119	145400	274826385	2655	2655	2655	2655	5
371	20240119	145300	274813110	2655	2655	2655	2655	5
372	20240119	145200	274799835	2655	2655	2655	2655	0
373	20240119	145100	274799835	2655	2655	2655	2655	2
374	20240119	145000	274794525	2655	2655	2655	2655	1
375	20240119	144900	274791870	2645	2645	2645	2645	0
376	20240119	144800	274791870	2645	2645	2645	2645	0
377	20240119	144700	274791870	2645	2645	2645	2645	0
378	20240119	144600	274791870	2645	2645	2645	2645	92
379	20240119	144500	274548530	2645	2645	2645	2645	0
380	20240119	144400	274548530	2645	2645	2645	2645	1
381	20240119	144300	274545885	2630	2645	2645	2630	104
382	20240119	144200	274272305	2645	2645	2645	2645	0
383	20240119	144100	274272305	2645	2645	2645	2645	696
384	20240119	144000	272431385	2635	2650	2650	2630	4259
385	20240119	143900	261210330	2650	2670	2670	2650	88
386	20240119	143800	260977110	2650	2650	2650	2650	0
387	20240119	143700	260977110	2650	2650	2650	2650	0
388	20240119	143600	260977110	2650	2650	2650	2650	10
389	20240119	143500	260950610	2670	2670	2670	2670	2
390	20240119	143400	260945270	2670	2670	2670	2670	0
391	20240119	143300	260945270	2670	2670	2670	2670	0
392	20240119	143200	260945270	2670	2670	2670	2670	0
393	20240119	143100	260945270	2670	2670	2670	2670	0
394	20240119	143000	260945270	2670	2670	2670	2670	0
395	20240119	142900	260945270	2670	2670	2670	2670	1
396	20240119	142800	260942600	2650	2650	2650	2650	50
397	20240119	142700	260810100	2650	2650	2650	2650	50
398	20240119	142600	260677600	2670	2655	2670	2655	164
399	20240119	142500	260240710	2680	2680	2680	2680	0
400	20240119	142400	260240710	2680	2680	2680	2680	0
401	20240119	142300	260240710	2680	2680	2680	2680	100
402	20240119	142200	259972710	2680	2680	2680	2680	0
403	20240119	142100	259972710	2680	2675	2680	2675	510
404	20240119	142000	258605960	2670	2670	2670	2670	128
405	20240119	141900	258264200	2675	2675	2675	2675	0
406	20240119	141800	258264200	2675	2675	2675	2675	0
407	20240119	141700	258264200	2675	2675	2675	2650	383
408	20240119	141600	257247955	2675	2675	2675	2675	0
409	20240119	141500	257247955	2675	2675	2675	2675	0
410	20240119	141400	257247955	2675	2675	2675	2675	600
411	20240119	141300	255642955	2675	2660	2675	2660	1801
412	20240119	141200	250835775	2660	2660	2660	2660	1
413	20240119	141100	250833115	2645	2645	2645	2645	88
414	20240119	141000	250600355	2645	2645	2645	2645	0
415	20240119	140900	250600355	2645	2645	2645	2645	658
416	20240119	140800	248859945	2645	2645	2645	2645	0
417	20240119	140700	248859945	2645	2645	2645	2645	11
418	20240119	140600	248830850	2645	2645	2645	2645	0
419	20240119	140500	248830850	2645	2645	2645	2645	28
420	20240119	140400	248756790	2670	2670	2670	2670	0
421	20240119	140300	248756790	2670	2670	2670	2670	0
422	20240119	140200	248756790	2670	2670	2670	2670	1
423	20240119	140100	248754120	2645	2645	2645	2645	0
424	20240119	140000	248754120	2645	2645	2645	2645	200
425	20240119	135900	248225120	2670	2670	2670	2670	0
426	20240119	135800	248225120	2670	2670	2670	2670	1
427	20240119	135700	248222450	2650	2655	2655	2650	1004
428	20240119	135600	245561350	2670	2670	2670	2670	0
429	20240119	135500	245561350	2670	2670	2670	2670	0
430	20240119	135400	245561350	2670	2670	2670	2670	5
431	20240119	135300	245548000	2670	2670	2670	2670	0
432	20240119	135200	245548000	2670	2670	2670	2670	0
433	20240119	135100	245548000	2670	2670	2670	2670	0
434	20240119	135000	245548000	2670	2670	2670	2670	0
435	20240119	134900	245548000	2670	2670	2670	2670	0
436	20240119	134800	245548000	2670	2670	2670	2670	0
437	20240119	134700	245548000	2670	2670	2670	2670	0
438	20240119	134600	245548000	2670	2670	2670	2670	0
439	20240119	134500	245548000	2670	2670	2670	2670	0
440	20240119	134400	245548000	2670	2670	2670	2670	0
441	20240119	134300	245548000	2670	2670	2670	2670	0
442	20240119	134200	245548000	2670	2670	2670	2670	0
443	20240119	134100	245548000	2670	2670	2670	2670	0
444	20240119	134000	245548000	2670	2670	2670	2670	551
445	20240119	133900	244076830	2670	2670	2670	2670	1
446	20240119	133800	244074160	2655	2660	2660	2655	50
447	20240119	133700	243941405	2675	2675	2675	2675	0
448	20240119	133600	243941405	2675	2675	2675	2675	2
449	20240119	133500	243936055	2675	2675	2675	2675	0
450	20240119	133400	243936055	2675	2670	2675	2670	468
451	20240119	133300	242684475	2670	2670	2670	2670	200
452	20240119	133200	242150475	2670	2670	2670	2670	0
453	20240119	133100	242150475	2670	2670	2670	2670	0
454	20240119	133000	242150475	2670	2670	2670	2670	100
455	20240119	132900	241883475	2670	2670	2670	2670	0
456	20240119	132800	241883475	2670	2670	2670	2670	0
457	20240119	132700	241883475	2670	2670	2670	2670	0
458	20240119	132600	241883475	2670	2670	2670	2670	0
459	20240119	132500	241883475	2670	2670	2670	2670	0
460	20240119	132400	241883475	2670	2670	2670	2670	0
461	20240119	132300	241883475	2670	2670	2670	2670	1
462	20240119	132200	241880805	2665	2665	2665	2665	100
463	20240119	132100	241614305	2670	2670	2670	2670	0
464	20240119	132000	241614305	2670	2665	2670	2665	47
465	20240119	131900	241488995	2655	2655	2655	2655	0
466	20240119	131800	241488995	2655	2655	2655	2655	0
467	20240119	131700	241488995	2655	2655	2655	2655	0
468	20240119	131600	241488995	2655	2655	2655	2655	0
469	20240119	131500	241488995	2655	2660	2660	2655	30
470	20240119	131400	241409280	2665	2665	2665	2665	0
471	20240119	131300	241409280	2665	2665	2665	2665	0
472	20240119	131200	241409280	2665	2665	2665	2665	0
473	20240119	131100	241409280	2665	2660	2665	2660	29
474	20240119	131000	241332130	2655	2655	2655	2655	72
475	20240119	130900	241140970	2665	2665	2665	2665	2
476	20240119	130800	241135640	2640	2640	2640	2640	0
477	20240119	130700	241135640	2640	2670	2670	2640	509
478	20240119	130600	239789780	2675	2680	2680	2675	210
479	20240119	130500	239227100	2675	2675	2675	2675	100
480	20240119	130400	238959600	2670	2670	2670	2670	0
481	20240119	130300	238959600	2670	2670	2670	2670	0
482	20240119	130200	238959600	2670	2650	2670	2650	21
483	20240119	130100	238903550	2650	2650	2650	2650	0
484	20240119	130000	238903550	2650	2650	2650	2650	0
485	20240119	125900	238903550	2650	2650	2650	2650	1
486	20240119	125800	238900900	2680	2650	2680	2650	218
487	20240119	125700	238321010	2650	2650	2650	2650	3
488	20240119	125600	238313060	2655	2655	2655	2655	0
489	20240119	125500	238313060	2655	2655	2655	2655	0
490	20240119	125400	238313060	2655	2655	2655	2655	0
491	20240119	125300	238313060	2655	2655	2655	2655	4
492	20240119	125200	238302440	2640	2640	2640	2640	1
493	20240119	125100	238299800	2635	2655	2655	2635	6344
494	20240119	125000	221515560	2675	2675	2675	2675	0
495	20240119	124900	221515560	2675	2675	2675	2675	0
496	20240119	124800	221515560	2675	2675	2675	2675	0
497	20240119	124700	221515560	2675	2670	2675	2670	503
498	20240119	124600	220172535	2660	2670	2670	2660	1250
499	20240119	124500	216846470	2670	2670	2670	2670	0
500	20240119	124400	216846470	2670	2670	2670	2670	0
501	20240119	124300	216846470	2670	2670	2670	2670	0
502	20240119	124200	216846470	2670	2670	2670	2670	0
503	20240119	124100	216846470	2670	2670	2670	2670	0
504	20240119	124000	216846470	2670	2670	2670	2670	0
505	20240119	123900	216846470	2670	2670	2670	2670	0
506	20240119	123800	216846470	2670	2670	2670	2670	0
507	20240119	123700	216846470	2670	2670	2670	2670	0
508	20240119	123600	216846470	2670	2670	2670	2670	0
509	20240119	123500	216846470	2670	2670	2670	2670	0
510	20240119	123400	216846470	2670	2670	2670	2670	0
511	20240119	123300	216846470	2670	2670	2670	2670	0
512	20240119	123200	216846470	2670	2670	2670	2670	0
513	20240119	123100	216846470	2670	2670	2670	2670	0
514	20240119	123000	216846470	2670	2670	2670	2670	0
515	20240119	122900	216846470	2670	2670	2670	2670	0
516	20240119	122800	216846470	2670	2670	2670	2670	0
517	20240119	122700	216846470	2670	2670	2670	2670	0
518	20240119	122600	216846470	2670	2670	2670	2670	7
519	20240119	122500	216827780	2680	2680	2680	2680	0
520	20240119	122400	216827780	2680	2680	2680	2680	28
521	20240119	122300	216752740	2680	2680	2680	2680	30
522	20240119	122200	216672340	2670	2670	2670	2670	0
523	20240119	122100	216672340	2670	2670	2670	2670	0
524	20240119	122000	216672340	2670	2670	2670	2670	0
525	20240119	121900	216672340	2670	2670	2670	2670	22
526	20240119	121800	216613600	2670	2670	2670	2670	0
527	20240119	121700	216613600	2670	2670	2670	2670	7
528	20240119	121600	216594910	2670	2670	2670	2670	10
529	20240119	121500	216568210	2670	2670	2670	2670	0
530	20240119	121400	216568210	2670	2670	2670	2670	0
531	20240119	121300	216568210	2670	2670	2670	2670	0
532	20240119	121200	216568210	2670	2670	2670	2670	0
533	20240119	121100	216568210	2670	2670	2670	2670	99
534	20240119	121000	216303880	2660	2660	2660	2660	0
535	20240119	120900	216303880	2660	2660	2660	2660	0
536	20240119	120800	216303880	2660	2660	2660	2660	0
537	20240119	120700	216303880	2660	2660	2660	2660	0
538	20240119	120600	216303880	2660	2660	2660	2660	500
539	20240119	120500	214973880	2660	2660	2660	2660	0
540	20240119	120400	214973880	2660	2660	2660	2660	0
541	20240119	120300	214973880	2660	2660	2660	2660	0
542	20240119	120200	214973880	2660	2660	2660	2660	0
543	20240119	120100	214973880	2660	2660	2660	2660	0
544	20240119	120000	214973880	2660	2660	2660	2660	0
545	20240119	115900	214973880	2660	2670	2670	2655	8902
546	20240119	115800	191284040	2675	2675	2675	2675	0
547	20240119	115700	191284040	2675	2675	2675	2675	0
548	20240119	115600	191284040	2675	2685	2685	2675	3687
549	20240119	115500	181416460	2685	2685	2685	2685	374
550	20240119	115400	180412270	2700	2700	2700	2700	0
551	20240119	115300	180412270	2700	2700	2700	2700	5
552	20240119	115200	180398770	2700	2700	2700	2700	0
553	20240119	115100	180398770	2700	2700	2700	2700	0
554	20240119	115000	180398770	2700	2700	2700	2700	0
555	20240119	114900	180398770	2700	2700	2700	2700	0
556	20240119	114800	180398770	2700	2700	2700	2700	0
557	20240119	114700	180398770	2700	2700	2700	2700	0
558	20240119	114600	180398770	2700	2700	2700	2700	407
559	20240119	114500	179299870	2710	2710	2710	2710	0
560	20240119	114400	179299870	2710	2685	2710	2685	33
561	20240119	114300	179210615	2710	2710	2710	2710	0
562	20240119	114200	179210615	2710	2710	2710	2710	0
563	20240119	114100	179210615	2710	2710	2710	2710	0
564	20240119	114000	179210615	2710	2710	2710	2710	0
565	20240119	113900	179210615	2710	2710	2710	2710	100
566	20240119	113800	178939615	2710	2710	2710	2710	0
567	20240119	113700	178939615	2710	2710	2710	2710	0
568	20240119	113600	178939615	2710	2710	2710	2710	0
569	20240119	113500	178939615	2710	2710	2710	2710	2
570	20240119	113400	178934195	2710	2710	2710	2710	0
571	20240119	113300	178934195	2710	2710	2710	2710	0
572	20240119	113200	178934195	2710	2720	2720	2690	1735
573	20240119	113100	174256870	2720	2720	2720	2720	74
574	20240119	113000	174055590	2720	2720	2720	2720	0
575	20240119	112900	174055590	2720	2720	2720	2720	0
576	20240119	112800	174055590	2720	2720	2720	2720	0
577	20240119	112700	174055590	2720	2720	2720	2720	0
578	20240119	112600	174055590	2720	2720	2720	2720	0
579	20240119	112500	174055590	2720	2715	2720	2715	150
580	20240119	112400	173648330	2715	2715	2715	2715	4
581	20240119	112300	173637470	2720	2720	2720	2720	0
582	20240119	112200	173637470	2720	2715	2720	2715	3
583	20240119	112100	173629320	2720	2720	2720	2720	0
584	20240119	112000	173629320	2720	2720	2720	2720	0
585	20240119	111900	173629320	2720	2720	2720	2720	3
586	20240119	111800	173621160	2720	2720	2720	2720	3
587	20240119	111700	173613000	2715	2715	2715	2715	120
588	20240119	111600	173287200	2720	2720	2720	2720	0
589	20240119	111500	173287200	2720	2720	2720	2720	0
590	20240119	111400	173287200	2720	2720	2720	2720	0
591	20240119	111300	173287200	2720	2720	2720	2720	0
592	20240119	111200	173287200	2720	2720	2720	2720	0
593	20240119	111100	173287200	2720	2720	2720	2720	0
594	20240119	111000	173287200	2720	2720	2720	2720	0
595	20240119	110900	173287200	2720	2710	2720	2710	40
596	20240119	110800	173178700	2720	2700	2720	2690	3156
597	20240119	110700	164658525	2705	2705	2705	2705	7
598	20240119	110600	164639590	2705	2710	2710	2705	3
599	20240119	110500	164631470	2720	2720	2720	2720	0
600	20240119	110400	164631470	2720	2720	2720	2720	0
601	20240119	110300	164631470	2720	2720	2720	2720	0
602	20240119	110200	164631470	2720	2720	2720	2720	0
603	20240119	110100	164631470	2720	2720	2720	2720	0
604	20240119	110000	164631470	2720	2720	2720	2720	0
605	20240119	105900	164631470	2720	2720	2720	2720	0
606	20240119	105800	164631470	2720	2720	2720	2720	3
607	20240119	105700	164623310	2720	2715	2720	2715	25
608	20240119	105600	164555425	2715	2715	2715	2715	190
609	20240119	105500	164039575	2725	2725	2725	2725	0
610	20240119	105400	164039575	2725	2720	2725	2720	3200
611	20240119	105300	155324565	2705	2705	2705	2705	86
612	20240119	105200	155091935	2730	2730	2730	2730	0
613	20240119	105100	155091935	2730	2720	2730	2720	825
614	20240119	105000	152842425	2720	2720	2720	2720	1
615	20240119	104900	152839705	2720	2720	2720	2720	1
616	20240119	104800	152836985	2700	2720	2720	2700	2002
617	20240119	104700	147431480	2705	2705	2705	2705	1387
618	20240119	104600	143679645	2720	2720	2720	2720	0
619	20240119	104500	143679645	2720	2720	2720	2720	0
620	20240119	104400	143679645	2720	2720	2720	2720	0
621	20240119	104300	143679645	2720	2720	2720	2720	0
622	20240119	104200	143679645	2720	2720	2720	2720	2
623	20240119	104100	143674205	2705	2705	2705	2705	2
624	20240119	104000	143668795	2720	2720	2720	2720	0
625	20240119	103900	143668795	2720	2720	2720	2720	0
626	20240119	103800	143668795	2720	2720	2720	2720	0
627	20240119	103700	143668795	2720	2720	2720	2720	2
628	20240119	103600	143663355	2705	2705	2720	2705	2067
629	20240119	103500	138072105	2705	2705	2705	2705	1
630	20240119	103400	138069400	2705	2705	2705	2705	616
631	20240119	103300	136403120	2720	2720	2720	2720	3
632	20240119	103200	136394960	2710	2710	2710	2710	0
633	20240119	103100	136394960	2710	2710	2710	2710	0
634	20240119	103000	136394960	2710	2710	2710	2710	239
635	20240119	102900	135747270	2710	2710	2710	2710	1
636	20240119	102800	135744560	2720	2720	2720	2720	8
637	20240119	102700	135722800	2720	2720	2720	2720	0
638	20240119	102600	135722800	2720	2710	2720	2710	23
639	20240119	102500	135660440	2730	2730	2730	2730	0
640	20240119	102400	135660440	2730	2730	2730	2730	0
641	20240119	102300	135660440	2730	2725	2730	2725	3
642	20240119	102200	135652255	2710	2710	2710	2710	0
643	20240119	102100	135652255	2710	2710	2710	2710	0
644	20240119	102000	135652255	2710	2710	2710	2710	400
645	20240119	101900	134568255	2730	2730	2730	2730	1
646	20240119	101800	134565525	2710	2720	2720	2710	132
647	20240119	101700	134207155	2720	2720	2720	2720	0
648	20240119	101600	134207155	2720	2720	2720	2720	0
649	20240119	101500	134207155	2720	2720	2720	2720	0
650	20240119	101400	134207155	2720	2720	2720	2720	707
651	20240119	101300	132284115	2735	2735	2735	2735	0
652	20240119	101200	132284115	2735	2735	2735	2735	0
653	20240119	101100	132284115	2735	2735	2735	2735	0
654	20240119	101000	132284115	2735	2735	2735	2735	0
655	20240119	100900	132284115	2735	2735	2735	2735	5
656	20240119	100800	132270440	2720	2725	2725	2720	2000
657	20240119	100700	126829440	2720	2720	2720	2720	250
658	20240119	100600	126149440	2730	2730	2730	2730	206
659	20240119	100500	125587060	2735	2735	2735	2735	100
660	20240119	100400	125313560	2740	2740	2740	2740	524
661	20240119	100300	123877800	2740	2740	2740	2740	1280
662	20240119	100200	120370600	2740	2745	2745	2740	230
663	20240119	100100	119739255	2745	2740	2745	2740	3051
664	20240119	100000	111379360	2740	2720	2740	2715	913
665	20240119	095900	108894825	2720	2720	2720	2720	0
666	20240119	095800	108894825	2720	2720	2720	2720	12
667	20240119	095700	108862185	2720	2720	2720	2720	12
668	20240119	095600	108829545	2720	2720	2720	2720	12
669	20240119	095500	108796905	2720	2715	2720	2715	82
670	20240119	095400	108573925	2720	2715	2725	2715	14
671	20240119	095300	108535845	2720	2720	2720	2720	0
672	20240119	095200	108535845	2720	2720	2720	2720	12
673	20240119	095100	108503205	2730	2730	2730	2730	30
674	20240119	095000	108421305	2730	2730	2730	2730	50
675	20240119	094900	108284805	2730	2725	2730	2725	13
676	20240119	094800	108249375	2720	2720	2720	2720	0
677	20240119	094700	108249375	2720	2720	2720	2720	38
678	20240119	094600	108146015	2725	2725	2725	2725	0
679	20240119	094500	108146015	2725	2725	2725	2725	11
680	20240119	094400	108116040	2720	2725	2725	2720	13
681	20240119	094300	108080675	2720	2720	2720	2720	31
682	20240119	094200	107996355	2720	2720	2720	2720	1087
683	20240119	094100	105039715	2730	2730	2730	2730	400
684	20240119	094000	103947715	2730	2730	2730	2730	301
685	20240119	093900	103125985	2730	2725	2730	2725	513
686	20240119	093800	101728055	2720	2720	2725	2720	37
687	20240119	093700	101627295	2730	2730	2730	2730	0
688	20240119	093600	101627295	2730	2730	2730	2730	0
689	20240119	093500	101627295	2730	2720	2730	2720	3001
690	20240119	093400	93464565	2735	2735	2735	2735	362
691	20240119	093300	92474495	2740	2735	2740	2735	5
692	20240119	093200	92460805	2715	2715	2715	2715	48
693	20240119	093100	92330485	2710	2710	2710	2710	168
694	20240119	093000	91875205	2720	2715	2720	2715	23
695	20240119	092900	91812710	2720	2720	2720	2720	2
696	20240119	092800	91807270	2710	2725	2725	2705	7002
697	20240119	092700	72825770	2735	2735	2735	2735	0
698	20240119	092600	72825770	2735	2735	2735	2735	12
699	20240119	092500	72792950	2740	2740	2740	2740	0
700	20240119	092400	72792950	2740	2730	2740	2730	657
701	20240119	092300	70998120	2730	2730	2730	2730	13
702	20240119	092200	70962630	2735	2735	2735	2735	62
703	20240119	092100	70793060	2735	2735	2735	2735	12
704	20240119	092000	70760240	2735	2735	2735	2735	3
705	20240119	091900	70752035	2730	2725	2730	2725	36
706	20240119	091800	70653875	2745	2745	2745	2745	1
707	20240119	091700	70651130	2740	2710	2740	2710	283
708	20240119	091600	69876610	2720	2735	2735	2720	1512
709	20240119	091500	65763790	2730	2720	2730	2720	311
710	20240119	091400	64914870	2720	2735	2735	2720	661
711	20240119	091300	63113285	2730	2725	2730	2725	975
712	20240119	091200	60451595	2730	2725	2730	2725	299
713	20240119	091100	59635390	2730	2720	2730	2720	200
714	20240119	091000	59090130	2700	2695	2765	2695	3752
715	20240119	090900	48809500	2715	2715	2720	2715	442
716	20240119	090800	47607370	2715	2660	2715	2660	1799
717	20240119	090700	42753720	2655	2655	2655	2655	201
718	20240119	090600	42220065	2670	2670	2670	2670	12
719	20240119	090500	42188025	2690	2690	2690	2690	1
720	20240119	090400	42185335	2680	2670	2700	2620	6243
721	20240119	090300	25697025	2670	2665	2705	2665	3806
722	20240119	090200	15486155	2670	2670	2670	2665	21
723	20240119	090100	15430090	2735	2655	2740	2655	4243
724	20240119	090000	3928115	2615	2610	2615	2610	1505