KissMeData/059210/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193900	1188505230	4130	4130	4130	4130	9030
3	20240119	193800	1188505230	4130	4130	4130	4130	0
4	20240119	193700	1188505230	4130	4130	4130	4130	0
5	20240119	193600	1188505230	4130	4130	4130	4130	0
6	20240119	193500	1188505230	4130	4130	4130	4130	0
7	20240119	193400	1188505230	4130	4130	4130	4130	0
8	20240119	193300	1188505230	4130	4130	4130	4130	0
9	20240119	193200	1188505230	4130	4130	4130	4130	0
10	20240119	193100	1188505230	4130	4130	4130	4130	0
11	20240119	193000	1188505230	4130	4130	4130	4130	0
12	20240119	192900	1188505230	4130	4130	4130	4130	0
13	20240119	192800	1188505230	4130	4130	4130	4130	0
14	20240119	192700	1188505230	4130	4130	4130	4130	0
15	20240119	192600	1188505230	4130	4130	4130	4130	0
16	20240119	192500	1188505230	4130	4130	4130	4130	0
17	20240119	192400	1188505230	4130	4130	4130	4130	0
18	20240119	192300	1188505230	4130	4130	4130	4130	0
19	20240119	192200	1188505230	4130	4130	4130	4130	0
20	20240119	192100	1188505230	4130	4130	4130	4130	0
21	20240119	192000	1188505230	4130	4130	4130	4130	0
22	20240119	191900	1188505230	4130	4130	4130	4130	0
23	20240119	191800	1188505230	4130	4130	4130	4130	0
24	20240119	191700	1188505230	4130	4130	4130	4130	0
25	20240119	191600	1188505230	4130	4130	4130	4130	0
26	20240119	191500	1188505230	4130	4130	4130	4130	0
27	20240119	191400	1188505230	4130	4130	4130	4130	0
28	20240119	191300	1188505230	4130	4130	4130	4130	0
29	20240119	191200	1188505230	4130	4130	4130	4130	0
30	20240119	191100	1188505230	4130	4130	4130	4130	0
31	20240119	191000	1188505230	4130	4130	4130	4130	0
32	20240119	190900	1188505230	4130	4130	4130	4130	9030
33	20240119	190800	1188505230	4130	4130	4130	4130	0
34	20240119	190700	1188505230	4130	4130	4130	4130	0
35	20240119	190600	1188505230	4130	4130	4130	4130	0
36	20240119	190500	1188505230	4130	4130	4130	4130	0
37	20240119	190400	1188505230	4130	4130	4130	4130	0
38	20240119	190300	1188505230	4130	4130	4130	4130	0
39	20240119	190200	1188505230	4130	4130	4130	4130	0
40	20240119	190100	1188505230	4130	4130	4130	4130	0
41	20240119	190000	1188505230	4130	4130	4130	4130	0
42	20240119	185900	1188505230	4130	4130	4130	4130	0
43	20240119	185800	1188505230	4130	4130	4130	4130	0
44	20240119	185700	1188505230	4130	4130	4130	4130	0
45	20240119	185600	1188505230	4130	4130	4130	4130	0
46	20240119	185500	1188505230	4130	4130	4130	4130	0
47	20240119	185400	1188505230	4130	4130	4130	4130	0
48	20240119	185300	1188505230	4130	4130	4130	4130	0
49	20240119	185200	1188505230	4130	4130	4130	4130	0
50	20240119	185100	1188505230	4130	4130	4130	4130	0
51	20240119	185000	1188505230	4130	4130	4130	4130	0
52	20240119	184900	1188505230	4130	4130	4130	4130	0
53	20240119	184800	1188505230	4130	4130	4130	4130	0
54	20240119	184700	1188505230	4130	4130	4130	4130	0
55	20240119	184600	1188505230	4130	4130	4130	4130	0
56	20240119	184500	1188505230	4130	4130	4130	4130	0
57	20240119	184400	1188505230	4130	4130	4130	4130	0
58	20240119	184300	1188505230	4130	4130	4130	4130	0
59	20240119	184200	1188505230	4130	4130	4130	4130	0
60	20240119	184100	1188505230	4130	4130	4130	4130	0
61	20240119	184000	1188505230	4130	4130	4130	4130	0
62	20240119	183900	1188505230	4130	4130	4130	4130	9030
63	20240119	183800	1188505230	4130	4130	4130	4130	0
64	20240119	183700	1188505230	4130	4130	4130	4130	0
65	20240119	183600	1188505230	4130	4130	4130	4130	0
66	20240119	183500	1188505230	4130	4130	4130	4130	0
67	20240119	183400	1188505230	4130	4130	4130	4130	0
68	20240119	183300	1188505230	4130	4130	4130	4130	0
69	20240119	183200	1188505230	4130	4130	4130	4130	0
70	20240119	183100	1188505230	4130	4130	4130	4130	0
71	20240119	183000	1188505230	4130	4130	4130	4130	0
72	20240119	182900	1188505230	4130	4130	4130	4130	0
73	20240119	182800	1188505230	4130	4130	4130	4130	0
74	20240119	182700	1188505230	4130	4130	4130	4130	0
75	20240119	182600	1188505230	4130	4130	4130	4130	0
76	20240119	182500	1188505230	4130	4130	4130	4130	0
77	20240119	182400	1188505230	4130	4130	4130	4130	0
78	20240119	182300	1188505230	4130	4130	4130	4130	0
79	20240119	182200	1188505230	4130	4130	4130	4130	0
80	20240119	182100	1188505230	4130	4130	4130	4130	0
81	20240119	182000	1188505230	4130	4130	4130	4130	0
82	20240119	181900	1188505230	4130	4130	4130	4130	0
83	20240119	181800	1188505230	4130	4130	4130	4130	0
84	20240119	181700	1188505230	4130	4130	4130	4130	0
85	20240119	181600	1188505230	4130	4130	4130	4130	0
86	20240119	181500	1188505230	4130	4130	4130	4130	0
87	20240119	181400	1188505230	4130	4130	4130	4130	0
88	20240119	181300	1188505230	4130	4130	4130	4130	0
89	20240119	181200	1188505230	4130	4130	4130	4130	0
90	20240119	181100	1188505230	4130	4130	4130	4130	0
91	20240119	181000	1188505230	4130	4130	4130	4130	0
92	20240119	180900	1188505230	4130	4130	4130	4130	9030
93	20240119	180800	1188505230	4130	4130	4130	4130	0
94	20240119	180700	1188505230	4130	4130	4130	4130	0
95	20240119	180600	1188505230	4130	4130	4130	4130	0
96	20240119	180500	1188505230	4130	4130	4130	4130	0
97	20240119	180400	1188505230	4130	4130	4130	4130	0
98	20240119	180300	1188505230	4130	4130	4130	4130	0
99	20240119	180200	1188505230	4130	4130	4130	4130	0
100	20240119	180100	1188505230	4130	4130	4130	4130	0
101	20240119	180000	1188505230	4130	4130	4130	4130	0
102	20240119	175900	1188505230	4130	4130	4130	4130	0
103	20240119	175800	1188505230	4130	4130	4130	4130	0
104	20240119	175700	1188505230	4130	4130	4130	4130	0
105	20240119	175600	1188505230	4130	4130	4130	4130	0
106	20240119	175500	1188505230	4130	4130	4130	4130	0
107	20240119	175400	1188505230	4130	4130	4130	4130	0
108	20240119	175300	1188505230	4130	4130	4130	4130	0
109	20240119	175200	1188505230	4130	4130	4130	4130	0
110	20240119	175100	1188505230	4130	4130	4130	4130	0
111	20240119	175000	1188505230	4130	4130	4130	4130	0
112	20240119	174900	1188505230	4130	4130	4130	4130	0
113	20240119	174800	1188505230	4130	4130	4130	4130	0
114	20240119	174700	1188505230	4130	4130	4130	4130	0
115	20240119	174600	1188505230	4130	4130	4130	4130	0
116	20240119	174500	1188505230	4130	4130	4130	4130	0
117	20240119	174400	1188505230	4130	4130	4130	4130	0
118	20240119	174300	1188505230	4130	4130	4130	4130	0
119	20240119	174200	1188505230	4130	4130	4130	4130	0
120	20240119	174100	1188505230	4130	4130	4130	4130	0
121	20240119	174000	1188505230	4130	4130	4130	4130	0
122	20240119	173900	1188505230	4130	4130	4130	4130	9030
123	20240119	173800	1188505230	4130	4130	4130	4130	0
124	20240119	173700	1188505230	4130	4130	4130	4130	0
125	20240119	173600	1188505230	4130	4130	4130	4130	0
126	20240119	173500	1188505230	4130	4130	4130	4130	0
127	20240119	173400	1188505230	4130	4130	4130	4130	0
128	20240119	173300	1188505230	4130	4130	4130	4130	0
129	20240119	173200	1188505230	4130	4130	4130	4130	0
130	20240119	173100	1188505230	4130	4130	4130	4130	0
131	20240119	173000	1188505230	4130	4130	4130	4130	0
132	20240119	172900	1188505230	4130	4130	4130	4130	0
133	20240119	172800	1188505230	4130	4130	4130	4130	0
134	20240119	172700	1188505230	4130	4130	4130	4130	0
135	20240119	172600	1188505230	4130	4130	4130	4130	0
136	20240119	172500	1188505230	4130	4130	4130	4130	0
137	20240119	172400	1188505230	4130	4130	4130	4130	0
138	20240119	172300	1188505230	4130	4130	4130	4130	0
139	20240119	172200	1188505230	4130	4130	4130	4130	0
140	20240119	172100	1188505230	4130	4130	4130	4130	0
141	20240119	172000	1188505230	4130	4130	4130	4130	0
142	20240119	171900	1188505230	4130	4130	4130	4130	0
143	20240119	171800	1188505230	4130	4130	4130	4130	0
144	20240119	171700	1188505230	4130	4130	4130	4130	0
145	20240119	171600	1188505230	4130	4130	4130	4130	0
146	20240119	171500	1188505230	4130	4130	4130	4130	0
147	20240119	171400	1188505230	4130	4130	4130	4130	0
148	20240119	171300	1188505230	4130	4130	4130	4130	0
149	20240119	171200	1188505230	4130	4130	4130	4130	0
150	20240119	171100	1188505230	4130	4130	4130	4130	0
151	20240119	171000	1188505230	4130	4130	4130	4130	0
152	20240119	170900	1188505230	4130	4130	4130	4130	9030
153	20240119	170800	1188505230	4130	4130	4130	4130	0
154	20240119	170700	1188505230	4130	4130	4130	4130	0
155	20240119	170600	1188505230	4130	4130	4130	4130	0
156	20240119	170500	1188505230	4130	4130	4130	4130	0
157	20240119	170400	1188505230	4130	4130	4130	4130	0
158	20240119	170300	1188505230	4130	4130	4130	4130	0
159	20240119	170200	1188505230	4130	4130	4130	4130	0
160	20240119	170100	1188505230	4130	4130	4130	4130	0
161	20240119	170000	1188505230	4130	4130	4130	4130	0
162	20240119	165900	1188505230	4130	4130	4130	4130	0
163	20240119	165800	1188505230	4130	4130	4130	4130	0
164	20240119	165700	1188505230	4130	4130	4130	4130	0
165	20240119	165600	1188505230	4130	4130	4130	4130	0
166	20240119	165500	1188505230	4130	4130	4130	4130	0
167	20240119	165400	1188505230	4130	4130	4130	4130	0
168	20240119	165300	1188505230	4130	4130	4130	4130	0
169	20240119	165200	1188505230	4130	4130	4130	4130	0
170	20240119	165100	1188505230	4130	4130	4130	4130	0
171	20240119	165000	1188505230	4130	4130	4130	4130	0
172	20240119	164900	1188505230	4130	4130	4130	4130	0
173	20240119	164800	1188505230	4130	4130	4130	4130	0
174	20240119	164700	1188505230	4130	4130	4130	4130	0
175	20240119	164600	1188505230	4130	4130	4130	4130	0
176	20240119	164500	1188505230	4130	4130	4130	4130	0
177	20240119	164400	1188505230	4130	4130	4130	4130	0
178	20240119	164300	1188505230	4130	4130	4130	4130	0
179	20240119	164200	1188505230	4130	4130	4130	4130	0
180	20240119	164100	1188505230	4130	4130	4130	4130	0
181	20240119	164000	1188505230	4130	4130	4130	4130	0
182	20240119	163900	1188505230	4130	4130	4130	4130	9030
183	20240119	163800	1188505230	4130	4130	4130	4130	0
184	20240119	163700	1188505230	4130	4130	4130	4130	0
185	20240119	163600	1188505230	4130	4130	4130	4130	0
186	20240119	163500	1188505230	4130	4130	4130	4130	0
187	20240119	163400	1188505230	4130	4130	4130	4130	0
188	20240119	163300	1188505230	4130	4130	4130	4130	0
189	20240119	163200	1188505230	4130	4130	4130	4130	0
190	20240119	163100	1188505230	4130	4130	4130	4130	0
191	20240119	163000	1188505230	4130	4130	4130	4130	0
192	20240119	162900	1188505230	4130	4130	4130	4130	0
193	20240119	162800	1188505230	4130	4130	4130	4130	0
194	20240119	162700	1188505230	4130	4130	4130	4130	0
195	20240119	162600	1188505230	4130	4130	4130	4130	0
196	20240119	162500	1188505230	4130	4130	4130	4130	0
197	20240119	162400	1188505230	4130	4130	4130	4130	0
198	20240119	162300	1188505230	4130	4130	4130	4130	0
199	20240119	162200	1188505230	4130	4130	4130	4130	0
200	20240119	162100	1188505230	4130	4130	4130	4130	0
201	20240119	162000	1188505230	4130	4130	4130	4130	0
202	20240119	161900	1188505230	4130	4130	4130	4130	0
203	20240119	161800	1188505230	4130	4130	4130	4130	0
204	20240119	161700	1188505230	4130	4130	4130	4130	0
205	20240119	161600	1188505230	4130	4130	4130	4130	0
206	20240119	161500	1188505230	4130	4130	4130	4130	0
207	20240119	161400	1188505230	4130	4130	4130	4130	0
208	20240119	161300	1188505230	4130	4130	4130	4130	0
209	20240119	161200	1188505230	4130	4130	4130	4130	0
210	20240119	161100	1188505230	4130	4130	4130	4130	0
211	20240119	161000	1188505230	4130	4130	4130	4130	0
212	20240119	160900	1188505230	4130	4130	4130	4130	9030
213	20240119	160800	1188505230	4130	4130	4130	4130	0
214	20240119	160700	1188505230	4130	4130	4130	4130	0
215	20240119	160600	1188505230	4130	4130	4130	4130	0
216	20240119	160500	1188505230	4130	4130	4130	4130	0
217	20240119	160400	1188505230	4130	4130	4130	4130	0
218	20240119	160300	1188505230	4130	4130	4130	4130	0
219	20240119	160200	1188505230	4130	4130	4130	4130	0
220	20240119	160100	1188505230	4130	4130	4130	4130	0
221	20240119	160000	1188505230	4130	4130	4130	4130	0
222	20240119	155900	1188505230	4130	4130	4130	4130	0
223	20240119	155800	1188505230	4130	4130	4130	4130	0
224	20240119	155700	1188505230	4130	4130	4130	4130	0
225	20240119	155600	1188505230	4130	4130	4130	4130	0
226	20240119	155500	1188505230	4130	4130	4130	4130	0
227	20240119	155400	1188505230	4130	4130	4130	4130	0
228	20240119	155300	1188505230	4130	4130	4130	4130	0
229	20240119	155200	1188505230	4130	4130	4130	4130	0
230	20240119	155100	1188505230	4130	4130	4130	4130	0
231	20240119	155000	1188505230	4130	4130	4130	4130	0
232	20240119	154900	1188505230	4130	4130	4130	4130	0
233	20240119	154800	1188505230	4130	4130	4130	4130	0
234	20240119	154700	1188505230	4130	4130	4130	4130	0
235	20240119	154600	1188505230	4130	4130	4130	4130	0
236	20240119	154500	1188505230	4130	4130	4130	4130	0
237	20240119	154400	1188505230	4130	4130	4130	4130	0
238	20240119	154300	1188505230	4130	4130	4130	4130	0
239	20240119	154200	1188505230	4130	4130	4130	4130	0
240	20240119	154100	1188505230	4130	4130	4130	4130	0
241	20240119	154000	1188505230	4130	4130	4130	4130	0
242	20240119	153900	1188505230	4130	4130	4130	4130	9030
243	20240119	153800	1188505230	4130	4130	4130	4130	0
244	20240119	153700	1188505230	4130	4130	4130	4130	0
245	20240119	153600	1188505230	4130	4130	4130	4130	0
246	20240119	153500	1188505230	4130	4130	4130	4130	0
247	20240119	153400	1188505230	4130	4130	4130	4130	0
248	20240119	153300	1188505230	4130	4130	4130	4130	0
249	20240119	153200	1188505230	4130	4130	4130	4130	0
250	20240119	153100	1188505230	4130	4130	4130	4130	0
251	20240119	153000	1188505230	4130	4130	4130	4130	9030
252	20240119	152900	1151211330	4110	4110	4110	4110	0
253	20240119	152800	1151211330	4110	4110	4110	4110	0
254	20240119	152700	1151211330	4110	4110	4110	4110	0
255	20240119	152600	1151211330	4110	4110	4110	4110	0
256	20240119	152500	1151211330	4110	4110	4110	4110	0
257	20240119	152400	1151211330	4110	4110	4110	4110	0
258	20240119	152300	1151211330	4110	4110	4110	4110	0
259	20240119	152200	1151211330	4110	4110	4110	4110	0
260	20240119	152100	1151211330	4110	4110	4110	4110	0
261	20240119	152000	1151211330	4110	4110	4110	4110	0
262	20240119	151900	1151211330	4110	4125	4125	4110	105
263	20240119	151800	1150779060	4120	4115	4120	4115	94
264	20240119	151700	1150391845	4115	4120	4120	4110	2390
265	20240119	151600	1140561435	4120	4125	4125	4120	2837
266	20240119	151500	1128860660	4125	4120	4125	4120	792
267	20240119	151400	1125594160	4120	4120	4120	4120	145
268	20240119	151300	1124996760	4130	4125	4130	4125	101
269	20240119	151200	1124580130	4130	4130	4130	4130	0
270	20240119	151100	1124580130	4130	4125	4130	4125	153
271	20240119	151000	1123948825	4125	4125	4125	4125	3
272	20240119	150900	1123936450	4120	4120	4120	4120	100
273	20240119	150800	1123524450	4120	4120	4120	4120	0
274	20240119	150700	1123524450	4120	4130	4130	4120	1139
275	20240119	150600	1118825285	4130	4130	4130	4130	108
276	20240119	150500	1118379245	4130	4130	4130	4130	437
277	20240119	150400	1116574435	4130	4130	4130	4130	0
278	20240119	150300	1116574435	4130	4130	4130	4130	46
279	20240119	150200	1116384455	4130	4130	4135	4130	155
280	20240119	150100	1115744185	4125	4120	4125	4120	1282
281	20240119	150000	1110461555	4115	4115	4115	4115	260
282	20240119	145900	1109391655	4110	4110	4120	4110	692
283	20240119	145800	1106545375	4115	4115	4115	4115	20
284	20240119	145700	1106463075	4115	4110	4115	4110	1816
285	20240119	145600	1098999265	4115	4110	4115	4110	582
286	20240119	145500	1096607130	4110	4110	4110	4110	20
287	20240119	145400	1096524930	4110	4110	4110	4110	0
288	20240119	145300	1096524930	4110	4100	4110	4100	357
289	20240119	145200	1095058760	4105	4105	4105	4105	97
290	20240119	145100	1094660575	4105	4105	4105	4105	7
291	20240119	145000	1094631840	4105	4105	4105	4105	48
292	20240119	144900	1094434800	4105	4105	4105	4105	0
293	20240119	144800	1094434800	4105	4105	4105	4105	150
294	20240119	144700	1093819050	4105	4105	4105	4105	0
295	20240119	144600	1093819050	4105	4105	4105	4105	0
296	20240119	144500	1093819050	4105	4105	4105	4105	15
297	20240119	144400	1093757475	4105	4105	4105	4105	0
298	20240119	144300	1093757475	4105	4105	4105	4105	0
299	20240119	144200	1093757475	4105	4105	4105	4105	0
300	20240119	144100	1093757475	4105	4105	4105	4105	0
301	20240119	144000	1093757475	4105	4105	4105	4105	5
302	20240119	143900	1093736950	4110	4105	4110	4095	592
303	20240119	143800	1091306985	4110	4110	4110	4110	1
304	20240119	143700	1091302875	4115	4115	4115	4115	0
305	20240119	143600	1091302875	4115	4115	4115	4115	540
306	20240119	143500	1089080775	4115	4115	4115	4115	20
307	20240119	143400	1088998475	4120	4120	4120	4120	90
308	20240119	143300	1088627675	4120	4115	4125	4115	561
309	20240119	143200	1086319065	4115	4115	4115	4115	352
310	20240119	143100	1084870585	4115	4090	4115	4090	274
311	20240119	143000	1083748280	4100	4100	4100	4100	80
312	20240119	142900	1083420280	4100	4115	4115	4075	1511
313	20240119	142800	1077238855	4115	4100	4115	4100	513
314	20240119	142700	1075128040	4100	4085	4100	4085	541
315	20240119	142600	1072914975	4080	4080	4090	4080	438
316	20240119	142500	1071126245	4080	4080	4080	4080	0
317	20240119	142400	1071126245	4080	4080	4080	4080	1
318	20240119	142300	1071122165	4090	4090	4090	4090	262
319	20240119	142200	1070050585	4090	4090	4090	4090	0
320	20240119	142100	1070050585	4090	4085	4090	4085	201
321	20240119	142000	1069229495	4085	4080	4085	4075	201
322	20240119	141900	1068410275	4080	4080	4080	4080	81
323	20240119	141800	1068079795	4080	4080	4080	4080	0
324	20240119	141700	1068079795	4080	4080	4080	4080	0
325	20240119	141600	1068079795	4080	4080	4080	4080	568
326	20240119	141500	1065762355	4075	4075	4075	4075	14
327	20240119	141400	1065705305	4075	4075	4075	4075	179
328	20240119	141300	1064975880	4070	4070	4070	4070	113
329	20240119	141200	1064515970	4075	4070	4075	4070	1092
330	20240119	141100	1060071520	4070	4070	4070	4070	115
331	20240119	141000	1059603470	4075	4075	4075	4075	222
332	20240119	140900	1058698820	4080	4080	4080	4080	0
333	20240119	140800	1058698820	4080	4070	4110	4060	3265
334	20240119	140700	1045407515	4060	4065	4070	4060	1404
335	20240119	140600	1039694150	4070	4065	4070	4065	602
336	20240119	140500	1037246970	4065	4060	4065	4060	484
337	20240119	140400	1035279705	4070	4070	4070	4060	150
338	20240119	140300	1034670605	4070	4065	4070	4065	437
339	20240119	140200	1032894045	4065	4065	4065	4065	985
340	20240119	140100	1028890020	4060	4060	4060	4060	333
341	20240119	140000	1027538040	4060	4070	4070	4060	24597
342	20240119	135900	927467455	4075	4075	4075	4075	0
343	20240119	135800	927467455	4075	4075	4075	4075	1
344	20240119	135700	927463380	4065	4065	4065	4065	133
345	20240119	135600	926922735	4070	4070	4070	4070	200
346	20240119	135500	926108735	4075	4075	4075	4075	2839
347	20240119	135400	914539810	4080	4080	4080	4080	0
348	20240119	135300	914539810	4080	4080	4080	4080	0
349	20240119	135200	914539810	4080	4080	4080	4080	30
350	20240119	135100	914417410	4080	4080	4080	4080	0
351	20240119	135000	914417410	4080	4080	4080	4080	8
352	20240119	134900	914384770	4080	4080	4080	4080	300
353	20240119	134800	913160770	4080	4075	4080	4075	237
354	20240119	134700	912194775	4075	4075	4075	4075	151
355	20240119	134600	911579450	4065	4070	4070	4065	1501
356	20240119	134500	905472880	4085	4085	4085	4085	0
357	20240119	134400	905472880	4085	4085	4085	4085	0
358	20240119	134300	905472880	4085	4085	4085	4085	0
359	20240119	134200	905472880	4085	4085	4085	4085	0
360	20240119	134100	905472880	4085	4085	4085	4085	0
361	20240119	134000	905472880	4085	4085	4085	4085	1
362	20240119	133900	905468795	4065	4070	4070	4065	798
363	20240119	133800	902223165	4090	4090	4090	4090	0
364	20240119	133700	902223165	4090	4085	4090	4070	3483
365	20240119	133600	888018895	4090	4090	4090	4090	1
366	20240119	133500	888014805	4090	4090	4090	4090	522
367	20240119	133400	885879825	4095	4095	4095	4095	0
368	20240119	133300	885879825	4095	4095	4095	4095	0
369	20240119	133200	885879825	4095	4095	4095	4095	0
370	20240119	133100	885879825	4095	4080	4095	4080	990
371	20240119	133000	881840610	4095	4095	4095	4095	9768
372	20240119	132900	841840650	4100	4100	4100	4100	0
373	20240119	132800	841840650	4100	4100	4100	4100	0
374	20240119	132700	841840650	4100	4085	4100	4085	251
375	20240119	132600	840815300	4110	4085	4110	4085	942
376	20240119	132500	836967205	4090	4080	4140	4080	872
377	20240119	132400	833397425	4075	4075	4075	4075	176
378	20240119	132300	832680225	4075	4075	4075	4075	170
379	20240119	132200	831987475	4080	4075	4080	4075	431
380	20240119	132100	830231130	4080	4080	4080	4080	0
381	20240119	132000	830231130	4080	4075	4080	4075	417
382	20240119	131900	828530485	4075	4075	4075	4075	200
383	20240119	131800	827715485	4075	4075	4075	4075	109
384	20240119	131700	827271310	4085	4075	4085	4075	301
385	20240119	131600	826044725	4090	4075	4090	4075	10
386	20240119	131500	826003960	4090	4090	4090	4090	3
387	20240119	131400	825991690	4080	4080	4080	4080	628
388	20240119	131300	823429450	4090	4090	4090	4090	0
389	20240119	131200	823429450	4090	4090	4090	4090	2
390	20240119	131100	823421270	4080	4080	4080	4080	29
391	20240119	131000	823302950	4090	4090	4090	4090	11
392	20240119	130900	823257960	4090	4090	4090	4090	0
393	20240119	130800	823257960	4090	4085	4090	4085	504
394	20240119	130700	821196615	4085	4090	4095	4085	1002
395	20240119	130600	817098435	4090	4090	4090	4090	10
396	20240119	130500	817057535	4090	4090	4090	4090	0
397	20240119	130400	817057535	4090	4090	4090	4090	0
398	20240119	130300	817057535	4090	4090	4090	4090	0
399	20240119	130200	817057535	4090	4090	4090	4090	0
400	20240119	130100	817057535	4090	4090	4090	4090	0
401	20240119	130000	817057535	4090	4090	4090	4090	0
402	20240119	125900	817057535	4090	4090	4090	4090	11
403	20240119	125800	817012545	4090	4090	4090	4090	0
404	20240119	125700	817012545	4090	4090	4090	4090	1
405	20240119	125600	817008455	4085	4080	4085	4080	130
406	20240119	125500	816477555	4075	4075	4075	4075	88
407	20240119	125400	816118955	4080	4080	4080	4080	0
408	20240119	125300	816118955	4080	4080	4080	4080	1
409	20240119	125200	816114875	4085	4085	4085	4085	0
410	20240119	125100	816114875	4085	4085	4085	4085	395
411	20240119	125000	814501300	4085	4085	4085	4085	0
412	20240119	124900	814501300	4085	4085	4085	4085	0
413	20240119	124800	814501300	4085	4085	4085	4085	0
414	20240119	124700	814501300	4085	4085	4085	4085	0
415	20240119	124600	814501300	4085	4085	4085	4085	0
416	20240119	124500	814501300	4085	4085	4085	4085	0
417	20240119	124400	814501300	4085	4080	4085	4080	1387
418	20240119	124300	808835435	4080	4080	4080	4080	600
419	20240119	124200	806387435	4070	4070	4070	4070	100
420	20240119	124100	805980435	4070	4070	4070	4070	1242
421	20240119	124000	800925495	4080	4075	4080	4075	3
422	20240119	123900	800913265	4070	4070	4070	4070	0
423	20240119	123800	800913265	4070	4070	4070	4070	150
424	20240119	123700	800302765	4085	4085	4085	4085	18
425	20240119	123600	800229235	4065	4065	4065	4065	0
426	20240119	123500	800229235	4065	4070	4070	4065	200
427	20240119	123400	799416110	4070	4080	4085	4070	1800
428	20240119	123300	792088980	4080	4080	4080	4075	5477
429	20240119	123200	769758390	4080	4080	4080	4080	40
430	20240119	123100	769595190	4090	4090	4090	4090	0
431	20240119	123000	769595190	4090	4090	4090	4090	0
432	20240119	122900	769595190	4090	4090	4090	4090	0
433	20240119	122800	769595190	4090	4090	4090	4090	0
434	20240119	122700	769595190	4090	4090	4090	4090	0
435	20240119	122600	769595190	4090	4090	4090	4090	0
436	20240119	122500	769595190	4090	4085	4090	4085	103
437	20240119	122400	769174430	4075	4080	4080	4075	100
438	20240119	122300	768766680	4075	4075	4075	4075	0
439	20240119	122200	768766680	4075	4085	4085	4075	92
440	20240119	122100	768390870	4085	4085	4085	4085	0
441	20240119	122000	768390870	4085	4085	4085	4085	0
442	20240119	121900	768390870	4085	4075	4085	4070	1205
443	20240119	121800	763474415	4075	4085	4085	4075	12626
444	20240119	121700	711900015	4090	4090	4090	4090	1386
445	20240119	121600	706231275	4100	4100	4100	4100	0
446	20240119	121500	706231275	4100	4100	4100	4100	0
447	20240119	121400	706231275	4100	4100	4100	4100	7
448	20240119	121300	706202575	4100	4095	4100	4090	2025
449	20240119	121200	697916580	4105	4105	4105	4105	10
450	20240119	121100	697875530	4105	4095	4105	4095	131
451	20240119	121000	697338845	4095	4095	4095	4095	500
452	20240119	120900	695291345	4100	4100	4100	4100	34
453	20240119	120800	695151945	4100	4095	4100	4095	645
454	20240119	120700	692510055	4095	4095	4095	4095	11
455	20240119	120600	692465010	4095	4095	4095	4095	38
456	20240119	120500	692309400	4095	4095	4095	4095	20
457	20240119	120400	692227500	4095	4095	4095	4095	0
458	20240119	120300	692227500	4095	4100	4100	4095	48
459	20240119	120200	692030740	4105	4105	4105	4105	0
460	20240119	120100	692030740	4105	4100	4105	4100	32
461	20240119	120000	691899530	4100	4100	4100	4100	0
462	20240119	115900	691899530	4100	4100	4100	4100	100
463	20240119	115800	691489530	4100	4095	4100	4095	371
464	20240119	115700	689969975	4090	4095	4095	4090	514
465	20240119	115600	687866200	4105	4105	4105	4105	0
466	20240119	115500	687866200	4105	4105	4105	4105	362
467	20240119	115400	686380190	4105	4105	4105	4105	341
468	20240119	115300	684980385	4105	4105	4105	4105	0
469	20240119	115200	684980385	4105	4105	4105	4105	309
470	20240119	115100	683711940	4105	4105	4105	4105	5
471	20240119	115000	683691415	4115	4115	4115	4115	2
472	20240119	114900	683683185	4110	4110	4110	4110	95
473	20240119	114800	683292735	4105	4105	4105	4105	0
474	20240119	114700	683292735	4105	4105	4105	4105	0
475	20240119	114600	683292735	4105	4105	4105	4105	900
476	20240119	114500	679598235	4110	4110	4110	4110	0
477	20240119	114400	679598235	4110	4110	4110	4105	2339
478	20240119	114300	669986555	4110	4110	4110	4110	200
479	20240119	114200	669164555	4110	4110	4110	4110	6
480	20240119	114100	669139895	4115	4115	4115	4115	0
481	20240119	114000	669139895	4115	4115	4115	4115	51
482	20240119	113900	668930030	4115	4115	4115	4115	0
483	20240119	113800	668930030	4115	4115	4115	4115	65
484	20240119	113700	668662555	4120	4120	4120	4120	1
485	20240119	113600	668658435	4105	4105	4105	4105	0
486	20240119	113500	668658435	4105	4105	4105	4105	0
487	20240119	113400	668658435	4105	4120	4120	4105	3972
488	20240119	113300	652324625	4120	4115	4120	4115	91
489	20240119	113200	651949765	4125	4125	4125	4125	1
490	20240119	113100	651945640	4115	4115	4115	4115	0
491	20240119	113000	651945640	4115	4115	4115	4115	100
492	20240119	112900	651534140	4125	4115	4125	4115	6
493	20240119	112800	651509440	4115	4115	4115	4115	5
494	20240119	112700	651488865	4125	4125	4125	4125	0
495	20240119	112600	651488865	4125	4115	4125	4115	6
496	20240119	112500	651464165	4115	4125	4125	4115	436
497	20240119	112400	649665715	4115	4115	4115	4115	20
498	20240119	112300	649583415	4115	4115	4115	4115	5
499	20240119	112200	649562840	4125	4115	4125	4105	914
500	20240119	112100	645801685	4115	4115	4115	4115	14
501	20240119	112000	645744075	4115	4110	4115	4110	26
502	20240119	111900	645637210	4105	4105	4105	4105	0
503	20240119	111800	645637210	4105	4105	4105	4105	0
504	20240119	111700	645637210	4105	4105	4105	4105	0
505	20240119	111600	645637210	4105	4105	4105	4105	1224
506	20240119	111500	640612690	4105	4105	4105	4105	0
507	20240119	111400	640612690	4105	4105	4105	4105	0
508	20240119	111300	640612690	4105	4095	4105	4095	13
509	20240119	111200	640559445	4105	4105	4105	4105	62
510	20240119	111100	640304935	4110	4110	4110	4110	0
511	20240119	111000	640304935	4110	4095	4110	4095	1525
512	20240119	110900	634060045	4095	4095	4095	4095	0
513	20240119	110800	634060045	4095	4105	4105	4095	1100
514	20240119	110700	629554885	4115	4115	4115	4115	100
515	20240119	110600	629143385	4115	4115	4115	4115	0
516	20240119	110500	629143385	4115	4115	4115	4115	0
517	20240119	110400	629143385	4115	4115	4115	4115	0
518	20240119	110300	629143385	4115	4115	4115	4115	100
519	20240119	110200	628731885	4110	4110	4110	4110	308
520	20240119	110100	627466005	4110	4110	4110	4110	196
521	20240119	110000	626660445	4110	4110	4110	4110	0
522	20240119	105900	626660445	4110	4110	4110	4110	0
523	20240119	105800	626660445	4110	4105	4110	4105	1129
524	20240119	105700	622025805	4100	4100	4100	4100	0
525	20240119	105600	622025805	4100	4100	4100	4100	96
526	20240119	105500	621632205	4105	4105	4110	4105	562
527	20240119	105400	619323945	4105	4105	4105	4100	1300
528	20240119	105300	613992445	4100	4105	4105	4100	112
529	20240119	105200	613532745	4110	4110	4110	4110	5
530	20240119	105100	613512195	4105	4110	4110	4105	1585
531	20240119	105000	607005750	4110	4110	4110	4110	305
532	20240119	104900	605752200	4125	4125	4125	4125	0
533	20240119	104800	605752200	4125	4125	4125	4125	0
534	20240119	104700	605752200	4125	4120	4125	4120	100
535	20240119	104600	605340080	4125	4125	4125	4125	451
536	20240119	104500	603479705	4125	4125	4125	4125	0
537	20240119	104400	603479705	4125	4125	4125	4125	139
538	20240119	104300	602906330	4125	4120	4125	4120	110
539	20240119	104200	602452955	4120	4115	4120	4105	5116
540	20240119	104100	581430690	4120	4120	4120	4120	21
541	20240119	104000	581344170	4115	4115	4115	4115	0
542	20240119	103900	581344170	4115	4115	4115	4115	498
543	20240119	103800	579294900	4125	4125	4125	4125	0
544	20240119	103700	579294900	4125	4125	4125	4125	105
545	20240119	103600	578861775	4120	4120	4120	4120	0
546	20240119	103500	578861775	4120	4120	4120	4120	65
547	20240119	103400	578593975	4145	4145	4145	4145	0
548	20240119	103300	578593975	4145	4145	4145	4145	0
549	20240119	103200	578593975	4145	4110	4145	4110	600
550	20240119	103100	576123410	4110	4110	4110	4110	238
551	20240119	103000	575145230	4125	4125	4125	4120	4122
552	20240119	102900	558154650	4125	4125	4130	4125	336
553	20240119	102800	556767620	4125	4125	4125	4125	43
554	20240119	102700	556590245	4125	4125	4125	4125	31
555	20240119	102600	556462370	4130	4130	4130	4130	762
556	20240119	102500	553315310	4130	4130	4130	4130	12
557	20240119	102400	553265750	4130	4130	4130	4130	33
558	20240119	102300	553129460	4130	4130	4130	4130	52
559	20240119	102200	552914700	4130	4130	4130	4130	412
560	20240119	102100	551213140	4130	4135	4135	4130	1563
561	20240119	102000	544752560	4145	4145	4145	4145	0
562	20240119	101900	544752560	4145	4145	4145	4145	0
563	20240119	101800	544752560	4145	4145	4145	4145	0
564	20240119	101700	544752560	4145	4145	4145	4145	155
565	20240119	101600	544110085	4140	4140	4140	4140	299
566	20240119	101500	542872225	4140	4140	4140	4140	0
567	20240119	101400	542872225	4140	4140	4140	4140	41
568	20240119	101300	542702485	4150	4155	4155	4150	1167
569	20240119	101200	537856935	4155	4155	4155	4155	117
570	20240119	101100	537370800	4155	4155	4155	4155	0
571	20240119	101000	537370800	4155	4155	4155	4155	9
572	20240119	100900	537333405	4155	4140	4155	4130	637
573	20240119	100800	534690720	4135	4135	4135	4130	884
574	20240119	100700	531035525	4135	4135	4150	4135	222
575	20240119	100600	530115230	4135	4135	4135	4135	12
576	20240119	100500	530065610	4135	4135	4135	4135	53
577	20240119	100400	529846455	4150	4150	4150	4150	0
578	20240119	100300	529846455	4150	4135	4150	4135	39
579	20240119	100200	529685175	4150	4135	4150	4135	14
580	20240119	100100	529627180	4150	4145	4150	4135	58
581	20240119	100000	529386900	4135	4140	4140	4135	62
582	20240119	095900	529130485	4150	4150	4150	4150	0
583	20240119	095800	529130485	4150	4150	4150	4150	0
584	20240119	095700	529130485	4150	4135	4150	4135	19
585	20240119	095600	529051840	4135	4135	4135	4135	9
586	20240119	095500	529014625	4135	4140	4140	4135	1510
587	20240119	095400	522770725	4145	4145	4145	4145	0
588	20240119	095300	522770725	4145	4150	4150	4145	620
589	20240119	095200	520199015	4155	4155	4155	4155	24
590	20240119	095100	520099295	4160	4155	4160	4155	241
591	20240119	095000	519097935	4155	4155	4155	4155	10
592	20240119	094900	519056385	4155	4155	4155	4155	9
593	20240119	094800	519018990	4150	4155	4155	4150	596
594	20240119	094700	516545545	4165	4165	4165	4165	0
595	20240119	094600	516545545	4165	4160	4165	4160	10
596	20240119	094500	516503940	4165	4165	4165	4165	2999
597	20240119	094400	504013105	4170	4165	4170	4165	22
598	20240119	094300	503921410	4170	4165	4170	4165	129
599	20240119	094200	503384080	4175	4180	4180	4175	215
600	20240119	094100	502486450	4180	4185	4185	4180	377
601	20240119	094000	500909250	4185	4180	4185	4180	229
602	20240119	093900	499951925	4185	4175	4185	4175	697
603	20240119	093800	497038910	4180	4175	4180	4175	1342
604	20240119	093700	491436055	4170	4175	4175	4170	598
605	20240119	093600	488939450	4175	4165	4175	4160	3467
606	20240119	093500	474487345	4165	4165	4170	4165	218
607	20240119	093400	473579335	4180	4180	4180	4180	0
608	20240119	093300	473579335	4180	4180	4180	4180	2425
609	20240119	093200	463442835	4180	4180	4185	4180	1680
610	20240119	093100	456416425	4180	4180	4180	4175	191
611	20240119	093000	455618090	4180	4175	4180	4175	802
612	20240119	092900	452265775	4175	4165	4175	4165	4491
613	20240119	092800	433538660	4160	4160	4160	4160	12
614	20240119	092700	433488740	4165	4155	4165	4155	364
615	20240119	092600	431972815	4155	4150	4155	4150	17
616	20240119	092500	431902220	4135	4135	4135	4135	0
617	20240119	092400	431902220	4135	4140	4140	4135	40
618	20240119	092300	431736810	4140	4150	4150	4140	3500
619	20240119	092200	417242105	4165	4165	4165	4165	10
620	20240119	092100	417200455	4165	4155	4165	4155	928
621	20240119	092000	413344515	4145	4145	4150	4145	1196
622	20240119	091900	408386485	4145	4145	4175	4145	440
623	20240119	091800	406555845	4145	4160	4170	4145	6126
624	20240119	091700	381025490	4160	4145	4160	4145	8547
625	20240119	091600	345539175	4145	4140	4145	4140	2193
626	20240119	091500	336452840	4140	4140	4140	4140	1413
627	20240119	091400	330603020	4140	4130	4140	4130	1334
628	20240119	091300	325084265	4130	4130	4130	4130	500
629	20240119	091200	323019265	4135	4105	4135	4105	35380
630	20240119	091100	177454190	4100	4110	4110	4090	1326
631	20240119	091000	172021570	4110	4105	4110	4105	500
632	20240119	090900	169966610	4110	4100	4110	4095	1093
633	20240119	090800	165485345	4095	4085	4095	4065	1460
634	20240119	090700	159518415	4070	4075	4075	4070	454
635	20240119	090600	157668490	4095	4095	4095	4095	202
636	20240119	090500	156841300	4100	4110	4110	4010	28244
637	20240119	090400	41934640	4140	4130	4140	4130	305
638	20240119	090300	40672260	4105	4105	4105	4105	8
639	20240119	090200	40639420	4100	4115	4130	4100	977
640	20240119	090100	36632360	4110	4095	4110	4095	317
641	20240119	090000	35329660	4085	4085	4100	4085	8641