KissMeData/051160/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193200	1237107350	9650	9650	9650	9650	5152
3	20240119	193100	1237107350	9650	9650	9650	9650	0
4	20240119	193000	1237107350	9650	9650	9650	9650	0
5	20240119	192900	1237107350	9650	9650	9650	9650	0
6	20240119	192800	1237107350	9650	9650	9650	9650	0
7	20240119	192700	1237107350	9650	9650	9650	9650	0
8	20240119	192600	1237107350	9650	9650	9650	9650	0
9	20240119	192500	1237107350	9650	9650	9650	9650	0
10	20240119	192400	1237107350	9650	9650	9650	9650	0
11	20240119	192300	1237107350	9650	9650	9650	9650	0
12	20240119	192200	1237107350	9650	9650	9650	9650	0
13	20240119	192100	1237107350	9650	9650	9650	9650	0
14	20240119	192000	1237107350	9650	9650	9650	9650	0
15	20240119	191900	1237107350	9650	9650	9650	9650	0
16	20240119	191800	1237107350	9650	9650	9650	9650	0
17	20240119	191700	1237107350	9650	9650	9650	9650	0
18	20240119	191600	1237107350	9650	9650	9650	9650	0
19	20240119	191500	1237107350	9650	9650	9650	9650	0
20	20240119	191400	1237107350	9650	9650	9650	9650	0
21	20240119	191300	1237107350	9650	9650	9650	9650	0
22	20240119	191200	1237107350	9650	9650	9650	9650	0
23	20240119	191100	1237107350	9650	9650	9650	9650	0
24	20240119	191000	1237107350	9650	9650	9650	9650	0
25	20240119	190900	1237107350	9650	9650	9650	9650	0
26	20240119	190800	1237107350	9650	9650	9650	9650	0
27	20240119	190700	1237107350	9650	9650	9650	9650	0
28	20240119	190600	1237107350	9650	9650	9650	9650	0
29	20240119	190500	1237107350	9650	9650	9650	9650	0
30	20240119	190400	1237107350	9650	9650	9650	9650	0
31	20240119	190300	1237107350	9650	9650	9650	9650	0
32	20240119	190200	1237107350	9650	9650	9650	9650	5152
33	20240119	190100	1237107350	9650	9650	9650	9650	0
34	20240119	190000	1237107350	9650	9650	9650	9650	0
35	20240119	185900	1237107350	9650	9650	9650	9650	0
36	20240119	185800	1237107350	9650	9650	9650	9650	0
37	20240119	185700	1237107350	9650	9650	9650	9650	0
38	20240119	185600	1237107350	9650	9650	9650	9650	0
39	20240119	185500	1237107350	9650	9650	9650	9650	0
40	20240119	185400	1237107350	9650	9650	9650	9650	0
41	20240119	185300	1237107350	9650	9650	9650	9650	0
42	20240119	185200	1237107350	9650	9650	9650	9650	0
43	20240119	185100	1237107350	9650	9650	9650	9650	0
44	20240119	185000	1237107350	9650	9650	9650	9650	0
45	20240119	184900	1237107350	9650	9650	9650	9650	0
46	20240119	184800	1237107350	9650	9650	9650	9650	0
47	20240119	184700	1237107350	9650	9650	9650	9650	0
48	20240119	184600	1237107350	9650	9650	9650	9650	0
49	20240119	184500	1237107350	9650	9650	9650	9650	0
50	20240119	184400	1237107350	9650	9650	9650	9650	0
51	20240119	184300	1237107350	9650	9650	9650	9650	0
52	20240119	184200	1237107350	9650	9650	9650	9650	0
53	20240119	184100	1237107350	9650	9650	9650	9650	0
54	20240119	184000	1237107350	9650	9650	9650	9650	0
55	20240119	183900	1237107350	9650	9650	9650	9650	0
56	20240119	183800	1237107350	9650	9650	9650	9650	0
57	20240119	183700	1237107350	9650	9650	9650	9650	0
58	20240119	183600	1237107350	9650	9650	9650	9650	0
59	20240119	183500	1237107350	9650	9650	9650	9650	0
60	20240119	183400	1237107350	9650	9650	9650	9650	0
61	20240119	183300	1237107350	9650	9650	9650	9650	0
62	20240119	183200	1237107350	9650	9650	9650	9650	5152
63	20240119	183100	1237107350	9650	9650	9650	9650	0
64	20240119	183000	1237107350	9650	9650	9650	9650	0
65	20240119	182900	1237107350	9650	9650	9650	9650	0
66	20240119	182800	1237107350	9650	9650	9650	9650	0
67	20240119	182700	1237107350	9650	9650	9650	9650	0
68	20240119	182600	1237107350	9650	9650	9650	9650	0
69	20240119	182500	1237107350	9650	9650	9650	9650	0
70	20240119	182400	1237107350	9650	9650	9650	9650	0
71	20240119	182300	1237107350	9650	9650	9650	9650	0
72	20240119	182200	1237107350	9650	9650	9650	9650	0
73	20240119	182100	1237107350	9650	9650	9650	9650	0
74	20240119	182000	1237107350	9650	9650	9650	9650	0
75	20240119	181900	1237107350	9650	9650	9650	9650	0
76	20240119	181800	1237107350	9650	9650	9650	9650	0
77	20240119	181700	1237107350	9650	9650	9650	9650	0
78	20240119	181600	1237107350	9650	9650	9650	9650	0
79	20240119	181500	1237107350	9650	9650	9650	9650	0
80	20240119	181400	1237107350	9650	9650	9650	9650	0
81	20240119	181300	1237107350	9650	9650	9650	9650	0
82	20240119	181200	1237107350	9650	9650	9650	9650	0
83	20240119	181100	1237107350	9650	9650	9650	9650	0
84	20240119	181000	1237107350	9650	9650	9650	9650	0
85	20240119	180900	1237107350	9650	9650	9650	9650	0
86	20240119	180800	1237107350	9650	9650	9650	9650	0
87	20240119	180700	1237107350	9650	9650	9650	9650	0
88	20240119	180600	1237107350	9650	9650	9650	9650	0
89	20240119	180500	1237107350	9650	9650	9650	9650	0
90	20240119	180400	1237107350	9650	9650	9650	9650	0
91	20240119	180300	1237107350	9650	9650	9650	9650	0
92	20240119	180200	1237107350	9650	9650	9650	9650	5152
93	20240119	180100	1237107350	9650	9650	9650	9650	0
94	20240119	180000	1237107350	9650	9650	9650	9650	0
95	20240119	175900	1237107350	9650	9650	9650	9650	0
96	20240119	175800	1237107350	9650	9650	9650	9650	0
97	20240119	175700	1237107350	9650	9650	9650	9650	0
98	20240119	175600	1237107350	9650	9650	9650	9650	0
99	20240119	175500	1237107350	9650	9650	9650	9650	0
100	20240119	175400	1237107350	9650	9650	9650	9650	0
101	20240119	175300	1237107350	9650	9650	9650	9650	0
102	20240119	175200	1237107350	9650	9650	9650	9650	0
103	20240119	175100	1237107350	9650	9650	9650	9650	0
104	20240119	175000	1237107350	9650	9650	9650	9650	0
105	20240119	174900	1237107350	9650	9650	9650	9650	0
106	20240119	174800	1237107350	9650	9650	9650	9650	0
107	20240119	174700	1237107350	9650	9650	9650	9650	0
108	20240119	174600	1237107350	9650	9650	9650	9650	0
109	20240119	174500	1237107350	9650	9650	9650	9650	0
110	20240119	174400	1237107350	9650	9650	9650	9650	0
111	20240119	174300	1237107350	9650	9650	9650	9650	0
112	20240119	174200	1237107350	9650	9650	9650	9650	0
113	20240119	174100	1237107350	9650	9650	9650	9650	0
114	20240119	174000	1237107350	9650	9650	9650	9650	0
115	20240119	173900	1237107350	9650	9650	9650	9650	0
116	20240119	173800	1237107350	9650	9650	9650	9650	0
117	20240119	173700	1237107350	9650	9650	9650	9650	0
118	20240119	173600	1237107350	9650	9650	9650	9650	0
119	20240119	173500	1237107350	9650	9650	9650	9650	0
120	20240119	173400	1237107350	9650	9650	9650	9650	0
121	20240119	173300	1237107350	9650	9650	9650	9650	0
122	20240119	173200	1237107350	9650	9650	9650	9650	5152
123	20240119	173100	1237107350	9650	9650	9650	9650	0
124	20240119	173000	1237107350	9650	9650	9650	9650	0
125	20240119	172900	1237107350	9650	9650	9650	9650	0
126	20240119	172800	1237107350	9650	9650	9650	9650	0
127	20240119	172700	1237107350	9650	9650	9650	9650	0
128	20240119	172600	1237107350	9650	9650	9650	9650	0
129	20240119	172500	1237107350	9650	9650	9650	9650	0
130	20240119	172400	1237107350	9650	9650	9650	9650	0
131	20240119	172300	1237107350	9650	9650	9650	9650	0
132	20240119	172200	1237107350	9650	9650	9650	9650	0
133	20240119	172100	1237107350	9650	9650	9650	9650	0
134	20240119	172000	1237107350	9650	9650	9650	9650	0
135	20240119	171900	1237107350	9650	9650	9650	9650	0
136	20240119	171800	1237107350	9650	9650	9650	9650	0
137	20240119	171700	1237107350	9650	9650	9650	9650	0
138	20240119	171600	1237107350	9650	9650	9650	9650	0
139	20240119	171500	1237107350	9650	9650	9650	9650	0
140	20240119	171400	1237107350	9650	9650	9650	9650	0
141	20240119	171300	1237107350	9650	9650	9650	9650	0
142	20240119	171200	1237107350	9650	9650	9650	9650	0
143	20240119	171100	1237107350	9650	9650	9650	9650	0
144	20240119	171000	1237107350	9650	9650	9650	9650	0
145	20240119	170900	1237107350	9650	9650	9650	9650	0
146	20240119	170800	1237107350	9650	9650	9650	9650	0
147	20240119	170700	1237107350	9650	9650	9650	9650	0
148	20240119	170600	1237107350	9650	9650	9650	9650	0
149	20240119	170500	1237107350	9650	9650	9650	9650	0
150	20240119	170400	1237107350	9650	9650	9650	9650	0
151	20240119	170300	1237107350	9650	9650	9650	9650	0
152	20240119	170200	1237107350	9650	9650	9650	9650	5152
153	20240119	170100	1237107350	9650	9650	9650	9650	0
154	20240119	170000	1237107350	9650	9650	9650	9650	0
155	20240119	165900	1237107350	9650	9650	9650	9650	0
156	20240119	165800	1237107350	9650	9650	9650	9650	0
157	20240119	165700	1237107350	9650	9650	9650	9650	0
158	20240119	165600	1237107350	9650	9650	9650	9650	0
159	20240119	165500	1237107350	9650	9650	9650	9650	0
160	20240119	165400	1237107350	9650	9650	9650	9650	0
161	20240119	165300	1237107350	9650	9650	9650	9650	0
162	20240119	165200	1237107350	9650	9650	9650	9650	0
163	20240119	165100	1237107350	9650	9650	9650	9650	0
164	20240119	165000	1237107350	9650	9650	9650	9650	0
165	20240119	164900	1237107350	9650	9650	9650	9650	0
166	20240119	164800	1237107350	9650	9650	9650	9650	0
167	20240119	164700	1237107350	9650	9650	9650	9650	0
168	20240119	164600	1237107350	9650	9650	9650	9650	0
169	20240119	164500	1237107350	9650	9650	9650	9650	0
170	20240119	164400	1237107350	9650	9650	9650	9650	0
171	20240119	164300	1237107350	9650	9650	9650	9650	0
172	20240119	164200	1237107350	9650	9650	9650	9650	0
173	20240119	164100	1237107350	9650	9650	9650	9650	0
174	20240119	164000	1237107350	9650	9650	9650	9650	0
175	20240119	163900	1237107350	9650	9650	9650	9650	0
176	20240119	163800	1237107350	9650	9650	9650	9650	0
177	20240119	163700	1237107350	9650	9650	9650	9650	0
178	20240119	163600	1237107350	9650	9650	9650	9650	0
179	20240119	163500	1237107350	9650	9650	9650	9650	0
180	20240119	163400	1237107350	9650	9650	9650	9650	0
181	20240119	163300	1237107350	9650	9650	9650	9650	0
182	20240119	163200	1237107350	9650	9650	9650	9650	5152
183	20240119	163100	1237107350	9650	9650	9650	9650	0
184	20240119	163000	1237107350	9650	9650	9650	9650	0
185	20240119	162900	1237107350	9650	9650	9650	9650	0
186	20240119	162800	1237107350	9650	9650	9650	9650	0
187	20240119	162700	1237107350	9650	9650	9650	9650	0
188	20240119	162600	1237107350	9650	9650	9650	9650	0
189	20240119	162500	1237107350	9650	9650	9650	9650	0
190	20240119	162400	1237107350	9650	9650	9650	9650	0
191	20240119	162300	1237107350	9650	9650	9650	9650	0
192	20240119	162200	1237107350	9650	9650	9650	9650	0
193	20240119	162100	1237107350	9650	9650	9650	9650	0
194	20240119	162000	1237107350	9650	9650	9650	9650	0
195	20240119	161900	1237107350	9650	9650	9650	9650	0
196	20240119	161800	1237107350	9650	9650	9650	9650	0
197	20240119	161700	1237107350	9650	9650	9650	9650	0
198	20240119	161600	1237107350	9650	9650	9650	9650	0
199	20240119	161500	1237107350	9650	9650	9650	9650	0
200	20240119	161400	1237107350	9650	9650	9650	9650	0
201	20240119	161300	1237107350	9650	9650	9650	9650	0
202	20240119	161200	1237107350	9650	9650	9650	9650	0
203	20240119	161100	1237107350	9650	9650	9650	9650	0
204	20240119	161000	1237107350	9650	9650	9650	9650	0
205	20240119	160900	1237107350	9650	9650	9650	9650	0
206	20240119	160800	1237107350	9650	9650	9650	9650	0
207	20240119	160700	1237107350	9650	9650	9650	9650	0
208	20240119	160600	1237107350	9650	9650	9650	9650	0
209	20240119	160500	1237107350	9650	9650	9650	9650	0
210	20240119	160400	1237107350	9650	9650	9650	9650	0
211	20240119	160300	1237107350	9650	9650	9650	9650	0
212	20240119	160200	1237107350	9650	9650	9650	9650	5152
213	20240119	160100	1237107350	9650	9650	9650	9650	0
214	20240119	160000	1237107350	9650	9650	9650	9650	0
215	20240119	155900	1237107350	9650	9650	9650	9650	0
216	20240119	155800	1237107350	9650	9650	9650	9650	0
217	20240119	155700	1237107350	9650	9650	9650	9650	0
218	20240119	155600	1237107350	9650	9650	9650	9650	0
219	20240119	155500	1237107350	9650	9650	9650	9650	0
220	20240119	155400	1237107350	9650	9650	9650	9650	0
221	20240119	155300	1237107350	9650	9650	9650	9650	0
222	20240119	155200	1237107350	9650	9650	9650	9650	0
223	20240119	155100	1237107350	9650	9650	9650	9650	0
224	20240119	155000	1237107350	9650	9650	9650	9650	0
225	20240119	154900	1237107350	9650	9650	9650	9650	0
226	20240119	154800	1237107350	9650	9650	9650	9650	0
227	20240119	154700	1237107350	9650	9650	9650	9650	0
228	20240119	154600	1237107350	9650	9650	9650	9650	0
229	20240119	154500	1237107350	9650	9650	9650	9650	0
230	20240119	154400	1237107350	9650	9650	9650	9650	0
231	20240119	154300	1237107350	9650	9650	9650	9650	0
232	20240119	154200	1237107350	9650	9650	9650	9650	0
233	20240119	154100	1237107350	9650	9650	9650	9650	0
234	20240119	154000	1237107350	9650	9650	9650	9650	0
235	20240119	153900	1237107350	9650	9650	9650	9650	0
236	20240119	153800	1237107350	9650	9650	9650	9650	0
237	20240119	153700	1237107350	9650	9650	9650	9650	0
238	20240119	153600	1237107350	9650	9650	9650	9650	0
239	20240119	153500	1237107350	9650	9650	9650	9650	0
240	20240119	153400	1237107350	9650	9650	9650	9650	0
241	20240119	153300	1237107350	9650	9650	9650	9650	0
242	20240119	153200	1237107350	9650	9650	9650	9650	5152
243	20240119	153100	1237107350	9650	9650	9650	9650	0
244	20240119	153000	1237107350	9650	9650	9650	9650	5152
245	20240119	152900	1187390550	9650	9650	9650	9650	0
246	20240119	152800	1187390550	9650	9650	9650	9650	0
247	20240119	152700	1187390550	9650	9650	9650	9650	0
248	20240119	152600	1187390550	9650	9650	9650	9650	0
249	20240119	152500	1187390550	9650	9650	9650	9650	0
250	20240119	152400	1187390550	9650	9650	9650	9650	0
251	20240119	152300	1187390550	9650	9650	9650	9650	0
252	20240119	152200	1187390550	9650	9650	9650	9650	0
253	20240119	152100	1187390550	9650	9650	9650	9650	0
254	20240119	152000	1187390550	9650	9650	9650	9650	0
255	20240119	151900	1187390550	9650	9690	9690	9650	40
256	20240119	151800	1187004470	9650	9690	9690	9650	602
257	20240119	151700	1181175950	9690	9690	9700	9680	23
258	20240119	151600	1180953010	9700	9700	9700	9690	204
259	20240119	151500	1178976110	9690	9670	9700	9670	1359
260	20240119	151400	1165807770	9660	9660	9660	9660	6
261	20240119	151300	1165749810	9690	9690	9690	9690	1
262	20240119	151200	1165740120	9650	9650	9650	9650	50
263	20240119	151100	1165257620	9640	9640	9640	9640	0
264	20240119	151000	1165257620	9640	9700	9700	9640	1040
265	20240119	150900	1155227650	9660	9660	9660	9660	7
266	20240119	150800	1155160030	9660	9660	9660	9660	0
267	20240119	150700	1155160030	9660	9660	9660	9660	7
268	20240119	150600	1155092410	9700	9660	9700	9650	101
269	20240119	150500	1154117450	9650	9700	9700	9650	65
270	20240119	150400	1153488100	9700	9690	9700	9690	23
271	20240119	150300	1153265140	9700	9670	9700	9670	80
272	20240119	150200	1152489650	9650	9650	9660	9650	27
273	20240119	150100	1152229030	9650	9620	9650	9620	392
274	20240119	150000	1148450100	9630	9650	9660	9630	4529
275	20240119	145900	1104820700	9650	9650	9670	9650	2043
276	20240119	145800	1085105580	9650	9670	9670	9650	2062
277	20240119	145700	1065207260	9660	9660	9660	9650	1074
278	20240119	145600	1054835860	9670	9680	9680	9670	84
279	20240119	145500	1054023510	9680	9680	9680	9680	0
280	20240119	145400	1054023510	9680	9680	9680	9680	0
281	20240119	145300	1054023510	9680	9680	9680	9670	43
282	20240119	145200	1053607280	9670	9670	9670	9660	311
283	20240119	145100	1050600490	9660	9680	9680	9660	835
284	20240119	145000	1042517900	9680	9690	9710	9680	1579
285	20240119	144900	1027202630	9690	9690	9690	9690	0
286	20240119	144800	1027202630	9690	9690	9690	9690	114
287	20240119	144700	1026097970	9690	9710	9710	9690	767
288	20240119	144600	1018657630	9710	9710	9710	9710	108
289	20240119	144500	1017608950	9720	9720	9720	9700	371
290	20240119	144400	1014007400	9700	9700	9720	9700	637
291	20240119	144300	1007823140	9700	9690	9700	9690	1928
292	20240119	144200	989124150	9670	9670	9680	9670	234
293	20240119	144100	986861210	9680	9670	9690	9670	209
294	20240119	144000	984838220	9690	9680	9690	9670	131
295	20240119	143900	983570140	9670	9680	9680	9670	125
296	20240119	143800	982360390	9680	9680	9680	9660	326
297	20240119	143700	979204910	9670	9680	9680	9670	8
298	20240119	143600	979127540	9670	9670	9670	9670	156
299	20240119	143500	977619020	9670	9660	9670	9660	167
300	20240119	143400	976005790	9670	9660	9670	9660	20
301	20240119	143300	975812480	9660	9660	9660	9660	0
302	20240119	143200	975812480	9660	9660	9660	9660	65
303	20240119	143100	975184580	9660	9660	9660	9660	7
304	20240119	143000	975116960	9670	9670	9670	9670	51
305	20240119	142900	974623790	9670	9660	9670	9660	106
306	20240119	142800	973598830	9650	9670	9670	9650	537
307	20240119	142700	968416340	9660	9660	9660	9660	100
308	20240119	142600	967450340	9670	9670	9670	9670	82
309	20240119	142500	966657400	9670	9670	9670	9670	0
310	20240119	142400	966657400	9670	9650	9670	9650	515
311	20240119	142300	961677370	9650	9630	9650	9600	1325
312	20240119	142200	948924240	9630	9660	9660	9630	1767
313	20240119	142100	931876230	9660	9680	9680	9660	221
314	20240119	142000	929739090	9680	9680	9680	9680	70
315	20240119	141900	929061490	9690	9680	9690	9680	144
316	20240119	141800	927667430	9690	9690	9690	9690	221
317	20240119	141700	925525940	9690	9690	9690	9690	423
318	20240119	141600	921427070	9690	9680	9690	9680	320
319	20240119	141500	918328480	9660	9680	9680	9660	160
320	20240119	141400	916781830	9680	9670	9680	9670	50
321	20240119	141300	916298260	9670	9670	9670	9670	65
322	20240119	141200	915669710	9670	9670	9670	9670	88
323	20240119	141100	914818750	9660	9670	9670	9660	558
324	20240119	141000	909428390	9680	9680	9690	9680	89
325	20240119	140900	908566560	9680	9650	9690	9650	958
326	20240119	140800	899310210	9640	9640	9640	9630	540
327	20240119	140700	894104630	9640	9650	9650	9640	818
328	20240119	140600	886211030	9650	9650	9660	9650	116
329	20240119	140500	885091240	9660	9640	9660	9640	945
330	20240119	140400	875973260	9640	9650	9660	9640	2218
331	20240119	140300	854581650	9660	9660	9660	9660	90
332	20240119	140200	853712250	9650	9670	9670	9650	126
333	20240119	140100	852494340	9680	9690	9690	9660	87
334	20240119	140000	851652900	9660	9670	9690	9660	586
335	20240119	135900	845981050	9660	9650	9660	9650	396
336	20240119	135800	842158970	9650	9640	9650	9630	874
337	20240119	135700	833727480	9640	9650	9650	9640	62
338	20240119	135600	833129370	9650	9660	9660	9640	118
339	20240119	135500	831990340	9670	9650	9670	9640	636
340	20240119	135400	825842050	9640	9650	9650	9630	759
341	20240119	135300	818518450	9650	9660	9670	9650	130
342	20240119	135200	817262290	9660	9660	9670	9660	45
343	20240119	135100	816827570	9670	9650	9670	9650	224
344	20240119	135000	814664970	9650	9650	9670	9630	3698
345	20240119	134900	778985630	9660	9670	9670	9660	88
346	20240119	134800	778135250	9660	9680	9680	9660	211
347	20240119	134700	776096040	9670	9670	9670	9670	37
348	20240119	134600	775738250	9660	9670	9670	9660	113
349	20240119	134500	774645630	9670	9670	9680	9660	630
350	20240119	134400	768553380	9660	9660	9670	9660	567
351	20240119	134300	763072360	9660	9670	9680	9660	278
352	20240119	134200	760383590	9660	9680	9690	9660	740
353	20240119	134100	753223540	9680	9680	9680	9670	567
354	20240119	134000	747735850	9660	9650	9670	9650	691
355	20240119	133900	741056600	9660	9660	9660	9650	681
356	20240119	133800	734484150	9650	9620	9650	9620	193
357	20240119	133700	732625170	9620	9630	9630	9620	191
358	20240119	133600	730786190	9640	9650	9650	9640	640
359	20240119	133500	724616140	9650	9630	9650	9630	144
360	20240119	133400	723226900	9620	9630	9630	9620	85
361	20240119	133300	722408390	9630	9640	9650	9630	127
362	20240119	133200	721184410	9640	9650	9650	9640	591
363	20240119	133100	715481660	9650	9620	9660	9620	194
364	20240119	133000	713614510	9610	9630	9630	9600	184
365	20240119	132900	711845420	9640	9640	9640	9630	55
366	20240119	132800	711315630	9630	9640	9660	9630	1247
367	20240119	132700	699277820	9650	9660	9660	9650	80
368	20240119	132600	698505440	9660	9620	9660	9620	1285
369	20240119	132500	686101500	9620	9610	9620	9610	50
370	20240119	132400	685620960	9600	9600	9600	9600	80
371	20240119	132300	684852960	9620	9610	9620	9600	164
372	20240119	132200	683276210	9610	9620	9620	9600	38
373	20240119	132100	682911040	9600	9590	9600	9580	263
374	20240119	132000	680387660	9590	9600	9600	9590	285
375	20240119	131900	677652130	9600	9610	9610	9600	73
376	20240119	131800	676951070	9590	9590	9610	9590	282
377	20240119	131700	674243950	9590	9580	9590	9580	214
378	20240119	131600	672192430	9580	9560	9580	9560	155
379	20240119	131500	670708820	9550	9570	9570	9550	93
380	20240119	131400	669819710	9560	9560	9560	9560	41
381	20240119	131300	669427750	9560	9570	9570	9560	692
382	20240119	131200	662811660	9570	9570	9570	9570	30
383	20240119	131100	662524560	9570	9550	9570	9550	64
384	20240119	131000	661912280	9560	9570	9570	9560	216
385	20240119	130900	659845230	9570	9560	9570	9560	282
386	20240119	130800	657148670	9550	9560	9560	9550	365
387	20240119	130700	653662850	9560	9560	9560	9560	111
388	20240119	130600	652601690	9550	9550	9560	9550	63
389	20240119	130500	651999570	9540	9540	9550	9540	11
390	20240119	130400	651894560	9540	9540	9540	9540	0
391	20240119	130300	651894560	9540	9550	9550	9540	35
392	20240119	130200	651560460	9540	9540	9540	9540	9
393	20240119	130100	651474600	9540	9540	9540	9540	0
394	20240119	130000	651474600	9540	9540	9540	9540	14
395	20240119	125900	651341040	9540	9540	9540	9540	0
396	20240119	125800	651341040	9540	9540	9540	9540	6
397	20240119	125700	651283800	9540	9540	9540	9540	0
398	20240119	125600	651283800	9540	9540	9540	9540	221
399	20240119	125500	649175460	9530	9520	9530	9520	37
400	20240119	125400	648823150	9520	9520	9520	9520	0
401	20240119	125300	648823150	9520	9530	9530	9520	17
402	20240119	125200	648661190	9530	9530	9530	9530	7
403	20240119	125100	648594480	9540	9540	9540	9540	1
404	20240119	125000	648584940	9530	9530	9530	9530	12
405	20240119	124900	648470580	9520	9520	9520	9520	0
406	20240119	124800	648470580	9520	9520	9520	9520	6
407	20240119	124700	648413460	9520	9520	9520	9520	8
408	20240119	124600	648337300	9520	9520	9520	9520	0
409	20240119	124500	648337300	9520	9530	9530	9520	292
410	20240119	124400	645557430	9530	9520	9530	9520	61
411	20240119	124300	644976450	9520	9510	9520	9510	22
412	20240119	124200	644767100	9520	9540	9560	9520	159
413	20240119	124100	643249570	9530	9530	9530	9530	0
414	20240119	124000	643249570	9530	9560	9560	9530	363
415	20240119	123900	639787430	9560	9560	9560	9560	0
416	20240119	123800	639787430	9560	9560	9560	9560	7
417	20240119	123700	639720510	9550	9570	9570	9550	227
418	20240119	123600	637552450	9550	9550	9550	9550	0
419	20240119	123500	637552450	9550	9550	9550	9550	0
420	20240119	123400	637552450	9550	9550	9550	9550	207
421	20240119	123300	635575600	9580	9560	9580	9560	438
422	20240119	123200	631381280	9540	9550	9550	9540	114
423	20240119	123100	630293650	9560	9560	9560	9560	24
424	20240119	123000	630064210	9550	9550	9560	9550	15
425	20240119	122900	629920910	9550	9540	9550	9540	127
426	20240119	122800	628708130	9540	9540	9540	9540	11
427	20240119	122700	628603190	9550	9550	9550	9550	7
428	20240119	122600	628536340	9550	9550	9550	9550	0
429	20240119	122500	628536340	9550	9550	9550	9550	7
430	20240119	122400	628469490	9550	9530	9550	9530	21
431	20240119	122300	628269060	9530	9530	9530	9530	17
432	20240119	122200	628107050	9530	9540	9540	9530	65
433	20240119	122100	627487540	9530	9550	9550	9530	81
434	20240119	122000	626715390	9540	9540	9540	9540	25
435	20240119	121900	626476890	9540	9530	9540	9530	108
436	20240119	121800	625447640	9540	9530	9540	9530	16
437	20240119	121700	625295150	9530	9530	9530	9530	0
438	20240119	121600	625295150	9530	9530	9530	9530	0
439	20240119	121500	625295150	9530	9540	9540	9530	14
440	20240119	121400	625161660	9500	9500	9500	9500	0
441	20240119	121300	625161660	9500	9500	9500	9500	0
442	20240119	121200	625161660	9500	9530	9530	9500	75
443	20240119	121100	624448330	9560	9560	9560	9560	0
444	20240119	121000	624448330	9560	9570	9570	9560	7
445	20240119	120900	624381400	9530	9530	9530	9530	20
446	20240119	120800	624190800	9570	9570	9570	9570	130
447	20240119	120700	622946700	9570	9570	9570	9570	0
448	20240119	120600	622946700	9570	9570	9570	9570	1
449	20240119	120500	622937130	9510	9510	9510	9510	700
450	20240119	120400	616280130	9510	9510	9510	9510	7
451	20240119	120300	616213560	9510	9510	9510	9510	0
452	20240119	120200	616213560	9510	9510	9510	9510	7
453	20240119	120100	616146990	9510	9510	9510	9510	0
454	20240119	120000	616146990	9510	9510	9510	9510	11
455	20240119	115900	616042380	9510	9510	9510	9510	7
456	20240119	115800	615975810	9510	9520	9520	9510	790
457	20240119	115700	608457410	9530	9540	9540	9530	464
458	20240119	115600	604035420	9530	9530	9530	9530	141
459	20240119	115500	602691690	9540	9540	9540	9540	192
460	20240119	115400	600860010	9550	9560	9560	9550	65
461	20240119	115300	600239180	9560	9570	9570	9560	434
462	20240119	115200	596086140	9570	9570	9570	9570	7
463	20240119	115100	596019150	9570	9570	9570	9570	0
464	20240119	115000	596019150	9570	9570	9570	9570	7
465	20240119	114900	595952160	9570	9570	9570	9570	203
466	20240119	114800	594009450	9570	9550	9570	9550	77
467	20240119	114700	593272600	9560	9560	9560	9560	7
468	20240119	114600	593205680	9560	9560	9560	9560	30
469	20240119	114500	592918880	9560	9560	9560	9560	7
470	20240119	114400	592851960	9560	9560	9560	9560	6
471	20240119	114300	592794600	9560	9570	9570	9560	316
472	20240119	114200	589770780	9580	9590	9590	9580	106
473	20240119	114100	588755290	9580	9580	9580	9580	11
474	20240119	114000	588649910	9590	9590	9590	9590	7
475	20240119	113900	588582780	9590	9590	9590	9590	20
476	20240119	113800	588390980	9590	9580	9590	9580	31
477	20240119	113700	588093850	9580	9580	9580	9580	113
478	20240119	113600	587011310	9540	9540	9540	9540	0
479	20240119	113500	587011310	9540	9540	9540	9540	1
480	20240119	113400	587001770	9540	9560	9560	9540	20
481	20240119	113300	586810730	9540	9540	9540	9540	0
482	20240119	113200	586810730	9540	9540	9540	9540	2
483	20240119	113100	586791650	9540	9580	9580	9540	357
484	20240119	113000	583378770	9590	9560	9590	9560	11
485	20240119	112900	583273310	9560	9560	9560	9560	0
486	20240119	112800	583273310	9560	9580	9580	9560	595
487	20240119	112700	577579140	9590	9580	9590	9580	37
488	20240119	112600	577224320	9580	9580	9580	9580	0
489	20240119	112500	577224320	9580	9580	9580	9580	1
490	20240119	112400	577214740	9580	9590	9590	9580	17
491	20240119	112300	577051810	9580	9580	9580	9580	4
492	20240119	112200	577013490	9580	9580	9580	9580	0
493	20240119	112100	577013490	9580	9580	9580	9580	14
494	20240119	112000	576879370	9590	9590	9590	9590	0
495	20240119	111900	576879370	9590	9590	9590	9590	41
496	20240119	111800	576486180	9580	9580	9580	9580	0
497	20240119	111700	576486180	9580	9570	9580	9570	83
498	20240119	111600	575691800	9570	9570	9570	9570	9
499	20240119	111500	575605670	9590	9570	9590	9570	26
500	20240119	111400	575356830	9570	9570	9570	9570	7
501	20240119	111300	575289840	9570	9560	9570	9560	165
502	20240119	111200	573712340	9560	9560	9560	9560	7
503	20240119	111100	573645420	9550	9560	9560	9550	7
504	20240119	111000	573578560	9550	9550	9550	9550	0
505	20240119	110900	573578560	9550	9550	9550	9540	278
506	20240119	110800	570923760	9560	9580	9580	9560	661
507	20240119	110700	564603420	9580	9580	9580	9580	2
508	20240119	110600	564584260	9580	9590	9590	9580	9
509	20240119	110500	564497970	9580	9580	9580	9580	3
510	20240119	110400	564469230	9580	9580	9580	9580	3
511	20240119	110300	564440490	9570	9570	9570	9570	7
512	20240119	110200	564373500	9570	9570	9570	9570	0
513	20240119	110100	564373500	9570	9570	9570	9570	7
514	20240119	110000	564306510	9570	9570	9570	9570	196
515	20240119	105900	562430790	9570	9570	9580	9570	143
516	20240119	105800	561062210	9580	9580	9580	9580	7
517	20240119	105700	560995150	9570	9570	9570	9570	18
518	20240119	105600	560822890	9580	9580	9580	9580	7
519	20240119	105500	560755830	9570	9580	9580	9570	112
520	20240119	105400	559683790	9580	9590	9590	9580	332
521	20240119	105300	556503160	9570	9620	9620	9570	443
522	20240119	105200	552259960	9590	9590	9590	9590	40
523	20240119	105100	551876360	9600	9610	9610	9600	969
524	20240119	105000	542573890	9610	9640	9640	9610	314
525	20240119	104900	539550030	9640	9640	9640	9640	40
526	20240119	104800	539164430	9650	9640	9650	9640	107
527	20240119	104700	538132830	9630	9630	9630	9630	0
528	20240119	104600	538132830	9630	9590	9630	9590	481
529	20240119	104500	533510400	9610	9590	9610	9590	241
530	20240119	104400	531194790	9600	9590	9600	9590	30
531	20240119	104300	530907020	9600	9600	9600	9600	0
532	20240119	104200	530907020	9600	9600	9600	9590	62
533	20240119	104100	530311840	9600	9610	9610	9600	8
534	20240119	104000	530234970	9610	9610	9610	9610	0
535	20240119	103900	530234970	9610	9610	9630	9600	24
536	20240119	103800	530004450	9610	9620	9630	9610	130
537	20240119	103700	528753050	9610	9610	9610	9610	84
538	20240119	103600	527945810	9600	9600	9610	9600	184
539	20240119	103500	526179340	9580	9580	9580	9580	0
540	20240119	103400	526179340	9580	9560	9580	9560	8
541	20240119	103300	526102720	9570	9570	9570	9560	117
542	20240119	103200	524983150	9570	9570	9570	9570	195
543	20240119	103100	523117000	9570	9600	9600	9570	520
544	20240119	103000	518134750	9600	9600	9600	9600	601
545	20240119	102900	512365150	9610	9600	9610	9590	71
546	20240119	102800	511683630	9590	9590	9590	9590	7
547	20240119	102700	511616500	9580	9580	9580	9580	310
548	20240119	102600	508646700	9580	9580	9580	9580	0
549	20240119	102500	508646700	9580	9580	9580	9580	47
550	20240119	102400	508196440	9550	9570	9570	9550	257
551	20240119	102300	505739740	9580	9580	9580	9580	0
552	20240119	102200	505739740	9580	9580	9580	9570	191
553	20240119	102100	503911720	9580	9580	9580	9580	347
554	20240119	102000	500587460	9590	9610	9610	9590	558
555	20240119	101900	495230860	9610	9610	9610	9610	78
556	20240119	101800	494481280	9620	9620	9620	9620	7
557	20240119	101700	494413940	9620	9630	9630	9620	112
558	20240119	101600	493335400	9630	9620	9630	9620	61
559	20240119	101500	492748570	9620	9610	9620	9610	546
560	20240119	101400	487501400	9600	9610	9610	9600	7
561	20240119	101300	487434190	9580	9590	9590	9580	35
562	20240119	101200	487098820	9580	9600	9600	9580	549
563	20240119	101100	481830370	9610	9610	9620	9610	806
564	20240119	101000	474084640	9610	9610	9610	9610	15
565	20240119	100900	473940490	9610	9630	9630	9610	602
566	20240119	100800	468150470	9630	9620	9630	9620	9
567	20240119	100700	468063820	9620	9620	9620	9620	0
568	20240119	100600	468063820	9620	9640	9640	9620	910
569	20240119	100500	459301500	9650	9650	9650	9650	7
570	20240119	100400	459233950	9650	9650	9650	9650	0
571	20240119	100300	459233950	9650	9650	9650	9650	300
572	20240119	100200	456338950	9650	9640	9650	9640	138
573	20240119	100100	455008620	9650	9650	9650	9650	707
574	20240119	100000	448186070	9680	9670	9680	9640	2482
575	20240119	095900	424231290	9660	9660	9660	9660	1
576	20240119	095800	424221630	9660	9640	9660	9640	121
577	20240119	095700	423055160	9640	9640	9640	9640	8
578	20240119	095600	422978040	9640	9640	9640	9640	21
579	20240119	095500	422775600	9630	9630	9630	9630	1
580	20240119	095400	422765970	9670	9620	9670	9620	217
581	20240119	095300	420678380	9620	9660	9660	9620	1218
582	20240119	095200	408947950	9660	9680	9680	9660	517
583	20240119	095100	403952760	9690	9650	9690	9650	1409
584	20240119	095000	390330370	9650	9660	9660	9630	159
585	20240119	094900	388795560	9660	9640	9660	9640	219
586	20240119	094800	386682500	9630	9610	9630	9600	4681
587	20240119	094700	341731230	9600	9590	9600	9590	1008
588	20240119	094600	332063220	9570	9570	9570	9570	9
589	20240119	094500	331977090	9570	9590	9590	9570	1027
590	20240119	094400	322128700	9590	9590	9590	9590	0
591	20240119	094300	322128700	9590	9570	9590	9570	1284
592	20240119	094200	309835830	9580	9580	9580	9580	20
593	20240119	094100	309644230	9590	9610	9610	9590	26
594	20240119	094000	309394490	9600	9570	9600	9570	126
595	20240119	093900	308185480	9570	9560	9570	9560	22
596	20240119	093800	307975150	9560	9560	9560	9560	10
597	20240119	093700	307879550	9560	9580	9580	9550	462
598	20240119	093600	303461090	9580	9590	9590	9580	438
599	20240119	093500	299260770	9590	9590	9590	9580	460
600	20240119	093400	294852030	9590	9600	9600	9590	82
601	20240119	093300	294064920	9600	9620	9620	9600	1250
602	20240119	093200	282055450	9620	9620	9630	9620	59
603	20240119	093100	281487680	9620	9620	9620	9620	31
604	20240119	093000	281189460	9620	9620	9620	9620	100
605	20240119	092900	280227460	9620	9610	9620	9610	355
606	20240119	092800	276812430	9630	9620	9630	9620	741
607	20240119	092700	269677350	9620	9610	9630	9610	252
608	20240119	092600	267253640	9560	9560	9560	9560	50
609	20240119	092500	266775640	9560	9590	9610	9560	209
610	20240119	092400	264770350	9590	9580	9590	9550	716
611	20240119	092300	257911170	9580	9600	9600	9580	860
612	20240119	092200	249659880	9610	9600	9610	9600	66
613	20240119	092100	249025720	9620	9600	9620	9600	131
614	20240119	092000	247767700	9600	9610	9640	9590	207
615	20240119	091900	245772710	9640	9590	9680	9590	1292
616	20240119	091800	233306980	9640	9640	9650	9630	2312
617	20240119	091700	211012460	9640	9560	9640	9560	2594
618	20240119	091600	186113890	9550	9520	9550	9500	4131
619	20240119	091500	146821790	9510	9510	9510	9510	339
620	20240119	091400	143597900	9500	9470	9500	9460	1232
621	20240119	091300	131921060	9480	9450	9480	9450	18
622	20240119	091200	131750650	9450	9470	9470	9450	45
623	20240119	091100	131324760	9480	9510	9510	9460	2376
624	20240119	091000	108754150	9540	9530	9540	9530	205
625	20240119	090900	106799000	9540	9540	9540	9500	1443
626	20240119	090800	93069520	9540	9530	9570	9530	775
627	20240119	090700	85678790	9500	9500	9500	9500	405
628	20240119	090600	81831290	9500	9460	9540	9460	2382
629	20240119	090500	59209270	9470	9370	9470	9370	3722
630	20240119	090400	24151630	9340	9370	9370	9340	415
631	20240119	090300	20271430	9360	9360	9360	9360	0
632	20240119	090200	20271430	9360	9390	9390	9360	55
633	20240119	090100	19755580	9410	9370	9410	9370	521
634	20240119	090000	14855400	9360	9390	9410	9360	1582