KissMeData/033130/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	191500	241143445	2185	2185	2185	2185	2971
3	20240119	191400	241143445	2185	2185	2185	2185	0
4	20240119	191300	241143445	2185	2185	2185	2185	0
5	20240119	191200	241143445	2185	2185	2185	2185	0
6	20240119	191100	241143445	2185	2185	2185	2185	0
7	20240119	191000	241143445	2185	2185	2185	2185	0
8	20240119	190900	241143445	2185	2185	2185	2185	0
9	20240119	190800	241143445	2185	2185	2185	2185	0
10	20240119	190700	241143445	2185	2185	2185	2185	0
11	20240119	190600	241143445	2185	2185	2185	2185	0
12	20240119	190500	241143445	2185	2185	2185	2185	0
13	20240119	190400	241143445	2185	2185	2185	2185	0
14	20240119	190300	241143445	2185	2185	2185	2185	0
15	20240119	190200	241143445	2185	2185	2185	2185	0
16	20240119	190100	241143445	2185	2185	2185	2185	0
17	20240119	190000	241143445	2185	2185	2185	2185	0
18	20240119	185900	241143445	2185	2185	2185	2185	0
19	20240119	185800	241143445	2185	2185	2185	2185	0
20	20240119	185700	241143445	2185	2185	2185	2185	0
21	20240119	185600	241143445	2185	2185	2185	2185	0
22	20240119	185500	241143445	2185	2185	2185	2185	0
23	20240119	185400	241143445	2185	2185	2185	2185	0
24	20240119	185300	241143445	2185	2185	2185	2185	0
25	20240119	185200	241143445	2185	2185	2185	2185	0
26	20240119	185100	241143445	2185	2185	2185	2185	0
27	20240119	185000	241143445	2185	2185	2185	2185	0
28	20240119	184900	241143445	2185	2185	2185	2185	0
29	20240119	184800	241143445	2185	2185	2185	2185	0
30	20240119	184700	241143445	2185	2185	2185	2185	0
31	20240119	184600	241143445	2185	2185	2185	2185	0
32	20240119	184500	241143445	2185	2185	2185	2185	2971
33	20240119	184400	241143445	2185	2185	2185	2185	0
34	20240119	184300	241143445	2185	2185	2185	2185	0
35	20240119	184200	241143445	2185	2185	2185	2185	0
36	20240119	184100	241143445	2185	2185	2185	2185	0
37	20240119	184000	241143445	2185	2185	2185	2185	0
38	20240119	183900	241143445	2185	2185	2185	2185	0
39	20240119	183800	241143445	2185	2185	2185	2185	0
40	20240119	183700	241143445	2185	2185	2185	2185	0
41	20240119	183600	241143445	2185	2185	2185	2185	0
42	20240119	183500	241143445	2185	2185	2185	2185	0
43	20240119	183400	241143445	2185	2185	2185	2185	0
44	20240119	183300	241143445	2185	2185	2185	2185	0
45	20240119	183200	241143445	2185	2185	2185	2185	0
46	20240119	183100	241143445	2185	2185	2185	2185	0
47	20240119	183000	241143445	2185	2185	2185	2185	0
48	20240119	182900	241143445	2185	2185	2185	2185	0
49	20240119	182800	241143445	2185	2185	2185	2185	0
50	20240119	182700	241143445	2185	2185	2185	2185	0
51	20240119	182600	241143445	2185	2185	2185	2185	0
52	20240119	182500	241143445	2185	2185	2185	2185	0
53	20240119	182400	241143445	2185	2185	2185	2185	0
54	20240119	182300	241143445	2185	2185	2185	2185	0
55	20240119	182200	241143445	2185	2185	2185	2185	0
56	20240119	182100	241143445	2185	2185	2185	2185	0
57	20240119	182000	241143445	2185	2185	2185	2185	0
58	20240119	181900	241143445	2185	2185	2185	2185	0
59	20240119	181800	241143445	2185	2185	2185	2185	0
60	20240119	181700	241143445	2185	2185	2185	2185	0
61	20240119	181600	241143445	2185	2185	2185	2185	0
62	20240119	181500	241143445	2185	2185	2185	2185	2971
63	20240119	181400	241143445	2185	2185	2185	2185	0
64	20240119	181300	241143445	2185	2185	2185	2185	0
65	20240119	181200	241143445	2185	2185	2185	2185	0
66	20240119	181100	241143445	2185	2185	2185	2185	0
67	20240119	181000	241143445	2185	2185	2185	2185	0
68	20240119	180900	241143445	2185	2185	2185	2185	0
69	20240119	180800	241143445	2185	2185	2185	2185	0
70	20240119	180700	241143445	2185	2185	2185	2185	0
71	20240119	180600	241143445	2185	2185	2185	2185	0
72	20240119	180500	241143445	2185	2185	2185	2185	0
73	20240119	180400	241143445	2185	2185	2185	2185	0
74	20240119	180300	241143445	2185	2185	2185	2185	0
75	20240119	180200	241143445	2185	2185	2185	2185	0
76	20240119	180100	241143445	2185	2185	2185	2185	0
77	20240119	180000	241143445	2185	2185	2185	2185	0
78	20240119	175900	241143445	2185	2185	2185	2185	0
79	20240119	175800	241143445	2185	2185	2185	2185	0
80	20240119	175700	241143445	2185	2185	2185	2185	0
81	20240119	175600	241143445	2185	2185	2185	2185	0
82	20240119	175500	241143445	2185	2185	2185	2185	0
83	20240119	175400	241143445	2185	2185	2185	2185	0
84	20240119	175300	241143445	2185	2185	2185	2185	0
85	20240119	175200	241143445	2185	2185	2185	2185	0
86	20240119	175100	241143445	2185	2185	2185	2185	0
87	20240119	175000	241143445	2185	2185	2185	2185	0
88	20240119	174900	241143445	2185	2185	2185	2185	0
89	20240119	174800	241143445	2185	2185	2185	2185	0
90	20240119	174700	241143445	2185	2185	2185	2185	0
91	20240119	174600	241143445	2185	2185	2185	2185	0
92	20240119	174500	241143445	2185	2185	2185	2185	2971
93	20240119	174400	241143445	2185	2185	2185	2185	0
94	20240119	174300	241143445	2185	2185	2185	2185	0
95	20240119	174200	241143445	2185	2185	2185	2185	0
96	20240119	174100	241143445	2185	2185	2185	2185	0
97	20240119	174000	241143445	2185	2185	2185	2185	0
98	20240119	173900	241143445	2185	2185	2185	2185	0
99	20240119	173800	241143445	2185	2185	2185	2185	0
100	20240119	173700	241143445	2185	2185	2185	2185	0
101	20240119	173600	241143445	2185	2185	2185	2185	0
102	20240119	173500	241143445	2185	2185	2185	2185	0
103	20240119	173400	241143445	2185	2185	2185	2185	0
104	20240119	173300	241143445	2185	2185	2185	2185	0
105	20240119	173200	241143445	2185	2185	2185	2185	0
106	20240119	173100	241143445	2185	2185	2185	2185	0
107	20240119	173000	241143445	2185	2185	2185	2185	0
108	20240119	172900	241143445	2185	2185	2185	2185	0
109	20240119	172800	241143445	2185	2185	2185	2185	0
110	20240119	172700	241143445	2185	2185	2185	2185	0
111	20240119	172600	241143445	2185	2185	2185	2185	0
112	20240119	172500	241143445	2185	2185	2185	2185	0
113	20240119	172400	241143445	2185	2185	2185	2185	0
114	20240119	172300	241143445	2185	2185	2185	2185	0
115	20240119	172200	241143445	2185	2185	2185	2185	0
116	20240119	172100	241143445	2185	2185	2185	2185	0
117	20240119	172000	241143445	2185	2185	2185	2185	0
118	20240119	171900	241143445	2185	2185	2185	2185	0
119	20240119	171800	241143445	2185	2185	2185	2185	0
120	20240119	171700	241143445	2185	2185	2185	2185	0
121	20240119	171600	241143445	2185	2185	2185	2185	0
122	20240119	171500	241143445	2185	2185	2185	2185	2971
123	20240119	171400	241143445	2185	2185	2185	2185	0
124	20240119	171300	241143445	2185	2185	2185	2185	0
125	20240119	171200	241143445	2185	2185	2185	2185	0
126	20240119	171100	241143445	2185	2185	2185	2185	0
127	20240119	171000	241143445	2185	2185	2185	2185	0
128	20240119	170900	241143445	2185	2185	2185	2185	0
129	20240119	170800	241143445	2185	2185	2185	2185	0
130	20240119	170700	241143445	2185	2185	2185	2185	0
131	20240119	170600	241143445	2185	2185	2185	2185	0
132	20240119	170500	241143445	2185	2185	2185	2185	0
133	20240119	170400	241143445	2185	2185	2185	2185	0
134	20240119	170300	241143445	2185	2185	2185	2185	0
135	20240119	170200	241143445	2185	2185	2185	2185	0
136	20240119	170100	241143445	2185	2185	2185	2185	0
137	20240119	170000	241143445	2185	2185	2185	2185	0
138	20240119	165900	241143445	2185	2185	2185	2185	0
139	20240119	165800	241143445	2185	2185	2185	2185	0
140	20240119	165700	241143445	2185	2185	2185	2185	0
141	20240119	165600	241143445	2185	2185	2185	2185	0
142	20240119	165500	241143445	2185	2185	2185	2185	0
143	20240119	165400	241143445	2185	2185	2185	2185	0
144	20240119	165300	241143445	2185	2185	2185	2185	0
145	20240119	165200	241143445	2185	2185	2185	2185	0
146	20240119	165100	241143445	2185	2185	2185	2185	0
147	20240119	165000	241143445	2185	2185	2185	2185	0
148	20240119	164900	241143445	2185	2185	2185	2185	0
149	20240119	164800	241143445	2185	2185	2185	2185	0
150	20240119	164700	241143445	2185	2185	2185	2185	0
151	20240119	164600	241143445	2185	2185	2185	2185	0
152	20240119	164500	241143445	2185	2185	2185	2185	2971
153	20240119	164400	241143445	2185	2185	2185	2185	0
154	20240119	164300	241143445	2185	2185	2185	2185	0
155	20240119	164200	241143445	2185	2185	2185	2185	0
156	20240119	164100	241143445	2185	2185	2185	2185	0
157	20240119	164000	241143445	2185	2185	2185	2185	0
158	20240119	163900	241143445	2185	2185	2185	2185	0
159	20240119	163800	241143445	2185	2185	2185	2185	0
160	20240119	163700	241143445	2185	2185	2185	2185	0
161	20240119	163600	241143445	2185	2185	2185	2185	0
162	20240119	163500	241143445	2185	2185	2185	2185	0
163	20240119	163400	241143445	2185	2185	2185	2185	0
164	20240119	163300	241143445	2185	2185	2185	2185	0
165	20240119	163200	241143445	2185	2185	2185	2185	0
166	20240119	163100	241143445	2185	2185	2185	2185	0
167	20240119	163000	241143445	2185	2185	2185	2185	0
168	20240119	162900	241143445	2185	2185	2185	2185	0
169	20240119	162800	241143445	2185	2185	2185	2185	0
170	20240119	162700	241143445	2185	2185	2185	2185	0
171	20240119	162600	241143445	2185	2185	2185	2185	0
172	20240119	162500	241143445	2185	2185	2185	2185	0
173	20240119	162400	241143445	2185	2185	2185	2185	0
174	20240119	162300	241143445	2185	2185	2185	2185	0
175	20240119	162200	241143445	2185	2185	2185	2185	0
176	20240119	162100	241143445	2185	2185	2185	2185	0
177	20240119	162000	241143445	2185	2185	2185	2185	0
178	20240119	161900	241143445	2185	2185	2185	2185	0
179	20240119	161800	241143445	2185	2185	2185	2185	0
180	20240119	161700	241143445	2185	2185	2185	2185	0
181	20240119	161600	241143445	2185	2185	2185	2185	0
182	20240119	161500	241143445	2185	2185	2185	2185	2971
183	20240119	161400	241143445	2185	2185	2185	2185	0
184	20240119	161300	241143445	2185	2185	2185	2185	0
185	20240119	161200	241143445	2185	2185	2185	2185	0
186	20240119	161100	241143445	2185	2185	2185	2185	0
187	20240119	161000	241143445	2185	2185	2185	2185	0
188	20240119	160900	241143445	2185	2185	2185	2185	0
189	20240119	160800	241143445	2185	2185	2185	2185	0
190	20240119	160700	241143445	2185	2185	2185	2185	0
191	20240119	160600	241143445	2185	2185	2185	2185	0
192	20240119	160500	241143445	2185	2185	2185	2185	0
193	20240119	160400	241143445	2185	2185	2185	2185	0
194	20240119	160300	241143445	2185	2185	2185	2185	0
195	20240119	160200	241143445	2185	2185	2185	2185	0
196	20240119	160100	241143445	2185	2185	2185	2185	0
197	20240119	160000	241143445	2185	2185	2185	2185	0
198	20240119	155900	241143445	2185	2185	2185	2185	0
199	20240119	155800	241143445	2185	2185	2185	2185	0
200	20240119	155700	241143445	2185	2185	2185	2185	0
201	20240119	155600	241143445	2185	2185	2185	2185	0
202	20240119	155500	241143445	2185	2185	2185	2185	0
203	20240119	155400	241143445	2185	2185	2185	2185	0
204	20240119	155300	241143445	2185	2185	2185	2185	0
205	20240119	155200	241143445	2185	2185	2185	2185	0
206	20240119	155100	241143445	2185	2185	2185	2185	0
207	20240119	155000	241143445	2185	2185	2185	2185	0
208	20240119	154900	241143445	2185	2185	2185	2185	0
209	20240119	154800	241143445	2185	2185	2185	2185	0
210	20240119	154700	241143445	2185	2185	2185	2185	0
211	20240119	154600	241143445	2185	2185	2185	2185	0
212	20240119	154500	241143445	2185	2185	2185	2185	2971
213	20240119	154400	241143445	2185	2185	2185	2185	0
214	20240119	154300	241143445	2185	2185	2185	2185	0
215	20240119	154200	241143445	2185	2185	2185	2185	0
216	20240119	154100	241143445	2185	2185	2185	2185	0
217	20240119	154000	241143445	2185	2185	2185	2185	0
218	20240119	153900	241143445	2185	2185	2185	2185	0
219	20240119	153800	241143445	2185	2185	2185	2185	0
220	20240119	153700	241143445	2185	2185	2185	2185	0
221	20240119	153600	241143445	2185	2185	2185	2185	0
222	20240119	153500	241143445	2185	2185	2185	2185	0
223	20240119	153400	241143445	2185	2185	2185	2185	0
224	20240119	153300	241143445	2185	2185	2185	2185	0
225	20240119	153200	241143445	2185	2185	2185	2185	0
226	20240119	153100	241143445	2185	2185	2185	2185	0
227	20240119	153000	241143445	2185	2185	2185	2185	2971
228	20240119	152900	234651810	2175	2175	2175	2175	0
229	20240119	152800	234651810	2175	2175	2175	2175	0
230	20240119	152700	234651810	2175	2175	2175	2175	0
231	20240119	152600	234651810	2175	2175	2175	2175	0
232	20240119	152500	234651810	2175	2175	2175	2175	0
233	20240119	152400	234651810	2175	2175	2175	2175	0
234	20240119	152300	234651810	2175	2175	2175	2175	0
235	20240119	152200	234651810	2175	2175	2175	2175	0
236	20240119	152100	234651810	2175	2175	2175	2175	0
237	20240119	152000	234651810	2175	2175	2175	2175	0
238	20240119	151900	234651810	2175	2175	2175	2175	59
239	20240119	151800	234523485	2170	2175	2175	2170	600
240	20240119	151700	233221235	2170	2170	2170	2170	0
241	20240119	151600	233221235	2170	2170	2170	2170	2
242	20240119	151500	233216895	2170	2170	2170	2170	135
243	20240119	151400	232923945	2170	2175	2175	2170	664
244	20240119	151300	231482460	2175	2175	2175	2175	0
245	20240119	151200	231482460	2175	2175	2175	2175	5
246	20240119	151100	231471585	2170	2170	2170	2170	1
247	20240119	151000	231469415	2180	2180	2180	2180	0
248	20240119	150900	231469415	2180	2180	2180	2180	0
249	20240119	150800	231469415	2180	2180	2180	2180	0
250	20240119	150700	231469415	2180	2180	2180	2180	8
251	20240119	150600	231451975	2175	2175	2175	2175	61
252	20240119	150500	231319300	2175	2175	2175	2175	50
253	20240119	150400	231210550	2175	2175	2175	2175	0
254	20240119	150300	231210550	2175	2175	2175	2175	50
255	20240119	150200	231101800	2180	2180	2180	2180	46
256	20240119	150100	231001520	2180	2165	2180	2165	200
257	20240119	150000	230567770	2165	2165	2165	2165	40
258	20240119	145900	230481170	2170	2170	2170	2170	0
259	20240119	145800	230481170	2170	2170	2170	2170	1
260	20240119	145700	230479000	2165	2165	2165	2165	120
261	20240119	145600	230219200	2175	2175	2175	2175	0
262	20240119	145500	230219200	2175	2175	2175	2175	47
263	20240119	145400	230116975	2165	2165	2165	2165	1024
264	20240119	145300	227900015	2175	2175	2175	2175	0
265	20240119	145200	227900015	2175	2175	2175	2175	0
266	20240119	145100	227900015	2175	2175	2175	2175	50
267	20240119	145000	227791265	2165	2165	2165	2165	250
268	20240119	144900	227250015	2165	2165	2165	2165	100
269	20240119	144800	227033515	2175	2175	2175	2175	0
270	20240119	144700	227033515	2175	2175	2175	2175	0
271	20240119	144600	227033515	2175	2175	2175	2175	3
272	20240119	144500	227026990	2165	2165	2165	2165	0
273	20240119	144400	227026990	2165	2165	2165	2165	251
274	20240119	144300	226483575	2165	2165	2165	2165	0
275	20240119	144200	226483575	2165	2165	2165	2165	0
276	20240119	144100	226483575	2165	2165	2165	2165	0
277	20240119	144000	226483575	2165	2165	2165	2165	78
278	20240119	143900	226314705	2165	2165	2165	2165	0
279	20240119	143800	226314705	2165	2165	2165	2165	0
280	20240119	143700	226314705	2165	2165	2165	2165	0
281	20240119	143600	226314705	2165	2165	2165	2165	280
282	20240119	143500	225708505	2165	2165	2165	2165	240
283	20240119	143400	225188905	2165	2165	2165	2165	0
284	20240119	143300	225188905	2165	2165	2165	2165	0
285	20240119	143200	225188905	2165	2165	2165	2165	0
286	20240119	143100	225188905	2165	2165	2165	2165	0
287	20240119	143000	225188905	2165	2165	2165	2165	0
288	20240119	142900	225188905	2165	2165	2165	2165	2694
289	20240119	142800	219356395	2165	2165	2165	2165	0
290	20240119	142700	219356395	2165	2165	2165	2165	90
291	20240119	142600	219161545	2165	2165	2165	2165	0
292	20240119	142500	219161545	2165	2170	2170	2165	600
293	20240119	142400	217862315	2180	2170	2180	2170	51
294	20240119	142300	217751145	2180	2180	2180	2180	0
295	20240119	142200	217751145	2180	2180	2180	2180	0
296	20240119	142100	217751145	2180	2180	2180	2180	0
297	20240119	142000	217751145	2180	2180	2180	2180	0
298	20240119	141900	217751145	2180	2180	2180	2180	50
299	20240119	141800	217642145	2170	2170	2170	2170	90
300	20240119	141700	217446845	2180	2180	2180	2180	0
301	20240119	141600	217446845	2180	2180	2180	2180	0
302	20240119	141500	217446845	2180	2180	2180	2180	0
303	20240119	141400	217446845	2180	2180	2180	2180	0
304	20240119	141300	217446845	2180	2180	2180	2180	50
305	20240119	141200	217337845	2170	2170	2170	2170	0
306	20240119	141100	217337845	2170	2170	2170	2170	0
307	20240119	141000	217337845	2170	2170	2170	2170	0
308	20240119	140900	217337845	2170	2170	2170	2170	0
309	20240119	140800	217337845	2170	2170	2170	2170	924
310	20240119	140700	215332765	2180	2180	2180	2180	15
311	20240119	140600	215300065	2180	2180	2180	2180	50
312	20240119	140500	215191065	2170	2170	2170	2170	0
313	20240119	140400	215191065	2170	2170	2170	2170	383
314	20240119	140300	214359955	2180	2170	2180	2170	469
315	20240119	140200	213341725	2170	2170	2170	2170	0
316	20240119	140100	213341725	2170	2170	2170	2170	0
317	20240119	140000	213341725	2170	2170	2170	2170	0
318	20240119	135900	213341725	2170	2170	2170	2170	114
319	20240119	135800	213094345	2170	2170	2170	2170	10
320	20240119	135700	213072645	2180	2180	2180	2180	0
321	20240119	135600	213072645	2180	2180	2180	2180	50
322	20240119	135500	212963645	2180	2180	2180	2180	50
323	20240119	135400	212854645	2170	2170	2170	2170	90
324	20240119	135300	212659345	2170	2175	2175	2170	6014
325	20240119	135200	199597785	2180	2180	2180	2180	10
326	20240119	135100	199575985	2180	2180	2180	2180	0
327	20240119	135000	199575985	2180	2180	2180	2180	0
328	20240119	134900	199575985	2180	2180	2180	2180	0
329	20240119	134800	199575985	2180	2180	2180	2180	0
330	20240119	134700	199575985	2180	2185	2185	2180	540
331	20240119	134600	198398535	2185	2185	2185	2185	1
332	20240119	134500	198396350	2185	2185	2185	2185	0
333	20240119	134400	198396350	2185	2185	2185	2185	30
334	20240119	134300	198330800	2190	2190	2190	2190	0
335	20240119	134200	198330800	2190	2190	2190	2190	50
336	20240119	134100	198221300	2180	2180	2180	2180	4814
337	20240119	134000	187726780	2180	2180	2180	2180	0
338	20240119	133900	187726780	2180	2180	2180	2180	0
339	20240119	133800	187726780	2180	2180	2180	2180	50
340	20240119	133700	187617780	2190	2190	2190	2190	50
341	20240119	133600	187508280	2180	2180	2180	2180	0
342	20240119	133500	187508280	2180	2180	2180	2180	0
343	20240119	133400	187508280	2180	2180	2180	2180	0
344	20240119	133300	187508280	2180	2180	2180	2180	0
345	20240119	133200	187508280	2180	2180	2180	2180	231
346	20240119	133100	187004700	2190	2190	2190	2190	0
347	20240119	133000	187004700	2190	2190	2190	2190	0
348	20240119	132900	187004700	2190	2190	2190	2190	0
349	20240119	132800	187004700	2190	2190	2190	2190	0
350	20240119	132700	187004700	2190	2190	2190	2190	0
351	20240119	132600	187004700	2190	2190	2190	2190	0
352	20240119	132500	187004700	2190	2190	2190	2190	0
353	20240119	132400	187004700	2190	2190	2190	2190	0
354	20240119	132300	187004700	2190	2190	2190	2190	0
355	20240119	132200	187004700	2190	2190	2190	2190	0
356	20240119	132100	187004700	2190	2190	2190	2190	0
357	20240119	132000	187004700	2190	2190	2190	2190	0
358	20240119	131900	187004700	2190	2190	2190	2190	0
359	20240119	131800	187004700	2190	2190	2190	2190	0
360	20240119	131700	187004700	2190	2190	2190	2190	0
361	20240119	131600	187004700	2190	2190	2190	2190	50
362	20240119	131500	186895200	2180	2180	2180	2180	0
363	20240119	131400	186895200	2180	2180	2180	2180	70
364	20240119	131300	186742600	2190	2190	2190	2190	50
365	20240119	131200	186633100	2180	2180	2180	2180	0
366	20240119	131100	186633100	2180	2180	2180	2180	0
367	20240119	131000	186633100	2180	2180	2180	2180	183
368	20240119	130900	186234160	2180	2180	2180	2180	0
369	20240119	130800	186234160	2180	2180	2180	2180	0
370	20240119	130700	186234160	2180	2180	2180	2180	53
371	20240119	130600	186118620	2190	2190	2190	2190	0
372	20240119	130500	186118620	2190	2190	2190	2190	50
373	20240119	130400	186009120	2190	2190	2190	2190	0
374	20240119	130300	186009120	2190	2190	2190	2190	0
375	20240119	130200	186009120	2190	2190	2190	2190	0
376	20240119	130100	186009120	2190	2190	2190	2190	0
377	20240119	130000	186009120	2190	2190	2190	2190	0
378	20240119	125900	186009120	2190	2190	2190	2190	50
379	20240119	125800	185899620	2180	2180	2180	2180	0
380	20240119	125700	185899620	2180	2180	2180	2180	0
381	20240119	125600	185899620	2180	2180	2180	2180	0
382	20240119	125500	185899620	2180	2180	2180	2180	0
383	20240119	125400	185899620	2180	2180	2180	2180	3
384	20240119	125300	185893080	2195	2195	2195	2195	0
385	20240119	125200	185893080	2195	2195	2195	2195	0
386	20240119	125100	185893080	2195	2195	2195	2195	0
387	20240119	125000	185893080	2195	2195	2195	2195	0
388	20240119	124900	185893080	2195	2195	2195	2195	1
389	20240119	124800	185890885	2190	2185	2190	2185	10010
390	20240119	124700	163969485	2185	2185	2185	2185	0
391	20240119	124600	163969485	2185	2185	2185	2185	0
392	20240119	124500	163969485	2185	2185	2185	2185	0
393	20240119	124400	163969485	2185	2185	2185	2185	0
394	20240119	124300	163969485	2185	2185	2185	2185	0
395	20240119	124200	163969485	2185	2185	2185	2185	0
396	20240119	124100	163969485	2185	2180	2185	2180	105
397	20240119	124000	163740580	2180	2180	2180	2180	110
398	20240119	123900	163500780	2180	2180	2180	2180	0
399	20240119	123800	163500780	2180	2180	2180	2180	16
400	20240119	123700	163465900	2180	2180	2180	2180	219
401	20240119	123600	162988480	2180	2180	2180	2180	70
402	20240119	123500	162835880	2190	2190	2190	2190	0
403	20240119	123400	162835880	2190	2190	2190	2190	0
404	20240119	123300	162835880	2190	2190	2190	2190	0
405	20240119	123200	162835880	2190	2190	2190	2190	0
406	20240119	123100	162835880	2190	2190	2190	2190	0
407	20240119	123000	162835880	2190	2190	2190	2190	10
408	20240119	122900	162813980	2180	2180	2180	2180	60
409	20240119	122800	162683180	2180	2185	2185	2180	480
410	20240119	122700	161636025	2185	2185	2185	2185	0
411	20240119	122600	161636025	2185	2185	2185	2185	0
412	20240119	122500	161636025	2185	2185	2190	2185	202
413	20240119	122400	161194650	2185	2185	2185	2185	0
414	20240119	122300	161194650	2185	2185	2185	2185	0
415	20240119	122200	161194650	2185	2185	2185	2185	0
416	20240119	122100	161194650	2185	2185	2185	2185	0
417	20240119	122000	161194650	2185	2185	2185	2185	0
418	20240119	121900	161194650	2185	2185	2185	2185	0
419	20240119	121800	161194650	2185	2185	2185	2185	0
420	20240119	121700	161194650	2185	2185	2185	2185	0
421	20240119	121600	161194650	2185	2185	2185	2185	0
422	20240119	121500	161194650	2185	2185	2185	2185	150
423	20240119	121400	160866900	2185	2185	2185	2185	0
424	20240119	121300	160866900	2185	2185	2185	2185	0
425	20240119	121200	160866900	2185	2185	2185	2185	3
426	20240119	121100	160860345	2190	2190	2190	2190	0
427	20240119	121000	160860345	2190	2190	2190	2190	1500
428	20240119	120900	157575345	2190	2190	2190	2190	0
429	20240119	120800	157575345	2190	2190	2190	2190	0
430	20240119	120700	157575345	2190	2185	2190	2185	660
431	20240119	120600	156130495	2185	2185	2185	2185	0
432	20240119	120500	156130495	2185	2185	2185	2185	100
433	20240119	120400	155911995	2190	2190	2190	2190	0
434	20240119	120300	155911995	2190	2190	2190	2190	0
435	20240119	120200	155911995	2190	2190	2190	2190	0
436	20240119	120100	155911995	2190	2190	2190	2190	0
437	20240119	120000	155911995	2190	2190	2190	2190	0
438	20240119	115900	155911995	2190	2190	2190	2190	0
439	20240119	115800	155911995	2190	2190	2190	2190	127
440	20240119	115700	155633865	2190	2190	2190	2190	10
441	20240119	115600	155611965	2185	2185	2185	2185	0
442	20240119	115500	155611965	2185	2185	2185	2185	341
443	20240119	115400	154866880	2190	2190	2190	2190	0
444	20240119	115300	154866880	2190	2190	2190	2190	2321
445	20240119	115200	149783890	2190	2190	2190	2190	0
446	20240119	115100	149783890	2190	2190	2190	2190	0
447	20240119	115000	149783890	2190	2190	2190	2190	11
448	20240119	114900	149759800	2190	2190	2190	2190	368
449	20240119	114800	148953880	2190	2190	2190	2190	0
450	20240119	114700	148953880	2190	2190	2190	2190	0
451	20240119	114600	148953880	2190	2190	2190	2190	0
452	20240119	114500	148953880	2190	2190	2190	2190	0
453	20240119	114400	148953880	2190	2185	2190	2185	114
454	20240119	114300	148704650	2185	2185	2185	2185	252
455	20240119	114200	148154030	2190	2190	2190	2190	50
456	20240119	114100	148044530	2190	2190	2190	2190	0
457	20240119	114000	148044530	2190	2190	2190	2190	489
458	20240119	113900	146973620	2195	2195	2195	2195	0
459	20240119	113800	146973620	2195	2195	2195	2195	1082
460	20240119	113700	144598630	2190	2190	2190	2190	0
461	20240119	113600	144598630	2190	2190	2190	2190	0
462	20240119	113500	144598630	2190	2190	2190	2190	31
463	20240119	113400	144530740	2190	2190	2190	2190	0
464	20240119	113300	144530740	2190	2190	2190	2190	0
465	20240119	113200	144530740	2190	2190	2190	2190	3000
466	20240119	113100	137960740	2190	2190	2190	2190	0
467	20240119	113000	137960740	2190	2190	2190	2190	0
468	20240119	112900	137960740	2190	2190	2190	2190	0
469	20240119	112800	137960740	2190	2190	2190	2190	320
470	20240119	112700	137259940	2190	2190	2190	2190	5
471	20240119	112600	137248990	2185	2185	2185	2185	0
472	20240119	112500	137248990	2185	2180	2185	2180	141
473	20240119	112400	136941455	2185	2185	2185	2185	35
474	20240119	112300	136864980	2185	2185	2185	2185	0
475	20240119	112200	136864980	2185	2185	2185	2185	50
476	20240119	112100	136755730	2185	2185	2185	2185	2
477	20240119	112000	136751360	2185	2185	2185	2185	0
478	20240119	111900	136751360	2185	2185	2185	2185	220
479	20240119	111800	136270660	2185	2185	2185	2185	368
480	20240119	111700	135466580	2190	2190	2190	2190	49
481	20240119	111600	135359270	2190	2190	2190	2190	1
482	20240119	111500	135357080	2190	2190	2190	2190	0
483	20240119	111400	135357080	2190	2190	2190	2190	183
484	20240119	111300	134956310	2190	2190	2190	2190	55
485	20240119	111200	134835860	2185	2185	2185	2185	0
486	20240119	111100	134835860	2185	2185	2185	2185	80
487	20240119	111000	134661060	2185	2185	2185	2185	0
488	20240119	110900	134661060	2185	2185	2185	2185	0
489	20240119	110800	134661060	2185	2185	2185	2185	0
490	20240119	110700	134661060	2185	2185	2185	2185	0
491	20240119	110600	134661060	2185	2185	2185	2185	37
492	20240119	110500	134580215	2185	2185	2185	2185	350
493	20240119	110400	133815465	2180	2180	2180	2180	0
494	20240119	110300	133815465	2180	2180	2180	2180	0
495	20240119	110200	133815465	2180	2180	2180	2180	0
496	20240119	110100	133815465	2180	2180	2180	2180	0
497	20240119	110000	133815465	2180	2180	2180	2180	0
498	20240119	105900	133815465	2180	2180	2180	2180	0
499	20240119	105800	133815465	2180	2180	2180	2180	0
500	20240119	105700	133815465	2180	2180	2180	2180	0
501	20240119	105600	133815465	2180	2180	2180	2180	0
502	20240119	105500	133815465	2180	2180	2180	2180	160
503	20240119	105400	133466665	2180	2180	2180	2180	0
504	20240119	105300	133466665	2180	2180	2180	2180	0
505	20240119	105200	133466665	2180	2185	2185	2180	158
506	20240119	105100	133121975	2180	2180	2180	2180	0
507	20240119	105000	133121975	2180	2180	2180	2180	0
508	20240119	104900	133121975	2180	2180	2180	2180	0
509	20240119	104800	133121975	2180	2180	2180	2180	0
510	20240119	104700	133121975	2180	2185	2185	2180	261
511	20240119	104600	132552030	2195	2195	2195	2195	92
512	20240119	104500	132350090	2195	2195	2195	2195	930
513	20240119	104400	130308740	2190	2190	2190	2190	1200
514	20240119	104300	127680740	2190	2190	2190	2190	0
515	20240119	104200	127680740	2190	2190	2190	2190	1350
516	20240119	104100	124724240	2190	2180	2190	2180	2
517	20240119	104000	124719870	2180	2180	2180	2180	262
518	20240119	103900	124148710	2180	2180	2180	2180	0
519	20240119	103800	124148710	2180	2180	2180	2180	0
520	20240119	103700	124148710	2180	2180	2180	2180	25
521	20240119	103600	124094210	2180	2180	2180	2180	0
522	20240119	103500	124094210	2180	2190	2190	2180	81
523	20240119	103400	123917620	2190	2180	2190	2180	6
524	20240119	103300	123904490	2190	2190	2190	2190	5
525	20240119	103200	123893540	2180	2190	2190	2180	70
526	20240119	103100	123740705	2185	2185	2185	2185	0
527	20240119	103000	123740705	2185	2185	2185	2185	0
528	20240119	102900	123740705	2185	2185	2185	2185	1
529	20240119	102800	123738520	2185	2185	2185	2185	2
530	20240119	102700	123734150	2180	2175	2180	2175	205
531	20240119	102600	123287775	2185	2175	2185	2175	200
532	20240119	102500	122851775	2175	2175	2175	2175	318
533	20240119	102400	122160125	2175	2175	2175	2175	279
534	20240119	102300	121553300	2175	2175	2175	2175	0
535	20240119	102200	121553300	2175	2175	2175	2175	362
536	20240119	102100	120765950	2180	2180	2180	2175	412
537	20240119	102000	119868710	2175	2175	2175	2175	128
538	20240119	101900	119590310	2175	2175	2175	2175	68
539	20240119	101800	119442410	2175	2180	2185	2175	843
540	20240119	101700	117602030	2180	2180	2180	2180	0
541	20240119	101600	117602030	2180	2180	2180	2180	600
542	20240119	101500	116294030	2180	2180	2180	2180	119
543	20240119	101400	116034610	2185	2185	2185	2185	0
544	20240119	101300	116034610	2185	2180	2185	2180	193
545	20240119	101200	115613865	2180	2180	2180	2180	16
546	20240119	101100	115578985	2180	2180	2180	2180	0
547	20240119	101000	115578985	2180	2180	2180	2180	0
548	20240119	100900	115578985	2180	2180	2180	2180	30
549	20240119	100800	115513585	2190	2190	2190	2190	0
550	20240119	100700	115513585	2190	2190	2190	2190	0
551	20240119	100600	115513585	2190	2180	2190	2180	1150
552	20240119	100500	112998585	2175	2175	2175	2175	0
553	20240119	100400	112998585	2175	2175	2175	2175	208
554	20240119	100300	112546185	2175	2175	2175	2175	94
555	20240119	100200	112341735	2175	2175	2175	2175	194
556	20240119	100100	111919785	2175	2175	2175	2175	2368
557	20240119	100000	106769385	2175	2175	2175	2175	149
558	20240119	095900	106445310	2175	2180	2180	2175	1263
559	20240119	095800	103696620	2175	2175	2175	2175	0
560	20240119	095700	103696620	2175	2175	2175	2175	44
561	20240119	095600	103600920	2175	2180	2180	2175	517
562	20240119	095500	102474145	2180	2185	2185	2180	545
563	20240119	095400	101285820	2185	2180	2185	2175	513
564	20240119	095300	100166240	2195	2185	2195	2180	1246
565	20240119	095200	97448680	2185	2180	2185	2180	3397
566	20240119	095100	90042010	2180	2185	2185	2180	215
567	20240119	095000	89573035	2185	2185	2185	2185	2000
568	20240119	094900	85203035	2185	2185	2185	2185	870
569	20240119	094800	83302085	2190	2180	2190	2180	514
570	20240119	094700	82181105	2180	2180	2180	2180	925
571	20240119	094600	80164605	2180	2180	2180	2180	526
572	20240119	094500	79017925	2180	2185	2185	2180	6299
573	20240119	094400	65258210	2185	2185	2185	2185	310
574	20240119	094300	64580860	2185	2190	2190	2185	1118
575	20240119	094200	62135480	2190	2190	2190	2190	1361
576	20240119	094100	59154890	2195	2195	2195	2195	5
577	20240119	094000	59143915	2195	2190	2195	2190	221
578	20240119	093900	58659570	2190	2190	2190	2190	0
579	20240119	093800	58659570	2190	2190	2190	2190	1
580	20240119	093700	58657380	2190	2190	2190	2190	65
581	20240119	093600	58515030	2190	2185	2190	2185	89
582	20240119	093500	58320515	2190	2190	2190	2190	389
583	20240119	093400	57468605	2190	2190	2190	2190	1100
584	20240119	093300	55059605	2200	2200	2200	2190	301
585	20240119	093200	54399905	2195	2195	2195	2195	10
586	20240119	093100	54377955	2195	2195	2195	2195	50
587	20240119	093000	54268205	2195	2195	2195	2195	1280
588	20240119	092900	51458605	2195	2195	2195	2195	1032
589	20240119	092800	49193365	2195	2185	2195	2185	2001
590	20240119	092700	44821170	2180	2180	2180	2180	0
591	20240119	092600	44821170	2180	2180	2180	2180	0
592	20240119	092500	44821170	2180	2185	2190	2180	6529
593	20240119	092400	30527690	2185	2185	2185	2185	1050
594	20240119	092300	28233440	2185	2185	2185	2185	0
595	20240119	092200	28233440	2185	2185	2185	2185	0
596	20240119	092100	28233440	2185	2185	2185	2185	0
597	20240119	092000	28233440	2185	2185	2185	2185	0
598	20240119	091900	28233440	2185	2185	2185	2185	0
599	20240119	091800	28233440	2185	2185	2185	2185	461
600	20240119	091700	27226155	2190	2190	2190	2190	92
601	20240119	091600	27024675	2190	2175	2190	2175	83
602	20240119	091500	26842980	2185	2180	2185	2180	8652
603	20240119	091400	7953835	2180	2180	2180	2180	55
604	20240119	091300	7833935	2180	2180	2180	2180	0
605	20240119	091200	7833935	2180	2180	2180	2180	0
606	20240119	091100	7833935	2180	2180	2180	2180	0
607	20240119	091000	7833935	2180	2180	2180	2180	0
608	20240119	090900	7833935	2180	2180	2180	2180	0
609	20240119	090800	7833935	2180	2180	2180	2180	0
610	20240119	090700	7833935	2180	2175	2180	2175	711
611	20240119	090600	6283960	2170	2170	2170	2170	199
612	20240119	090500	5852130	2170	2175	2175	2170	35
613	20240119	090400	5776175	2175	2175	2175	2175	0
614	20240119	090300	5776175	2175	2175	2175	2175	0
615	20240119	090200	5776175	2175	2175	2175	2175	175
616	20240119	090100	5395550	2175	2175	2175	2175	0
617	20240119	090000	5395550	2175	2175	2175	2170	2486