KissMeData/109610/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201300	1781982805	4155	4155	4155	4155	10549
3	20240119	201200	1781982805	4155	4155	4155	4155	0
4	20240119	201100	1781982805	4155	4155	4155	4155	0
5	20240119	201000	1781982805	4155	4155	4155	4155	0
6	20240119	200900	1781982805	4155	4155	4155	4155	0
7	20240119	200800	1781982805	4155	4155	4155	4155	0
8	20240119	200700	1781982805	4155	4155	4155	4155	0
9	20240119	200600	1781982805	4155	4155	4155	4155	0
10	20240119	200500	1781982805	4155	4155	4155	4155	0
11	20240119	200400	1781982805	4155	4155	4155	4155	0
12	20240119	200300	1781982805	4155	4155	4155	4155	0
13	20240119	200200	1781982805	4155	4155	4155	4155	0
14	20240119	200100	1781982805	4155	4155	4155	4155	0
15	20240119	200000	1781982805	4155	4155	4155	4155	0
16	20240119	195900	1781982805	4155	4155	4155	4155	0
17	20240119	195800	1781982805	4155	4155	4155	4155	0
18	20240119	195700	1781982805	4155	4155	4155	4155	0
19	20240119	195600	1781982805	4155	4155	4155	4155	0
20	20240119	195500	1781982805	4155	4155	4155	4155	0
21	20240119	195400	1781982805	4155	4155	4155	4155	0
22	20240119	195300	1781982805	4155	4155	4155	4155	0
23	20240119	195200	1781982805	4155	4155	4155	4155	0
24	20240119	195100	1781982805	4155	4155	4155	4155	0
25	20240119	195000	1781982805	4155	4155	4155	4155	0
26	20240119	194900	1781982805	4155	4155	4155	4155	0
27	20240119	194800	1781982805	4155	4155	4155	4155	0
28	20240119	194700	1781982805	4155	4155	4155	4155	0
29	20240119	194600	1781982805	4155	4155	4155	4155	0
30	20240119	194500	1781982805	4155	4155	4155	4155	0
31	20240119	194400	1781982805	4155	4155	4155	4155	0
32	20240119	194300	1781982805	4155	4155	4155	4155	10549
33	20240119	194200	1781982805	4155	4155	4155	4155	0
34	20240119	194100	1781982805	4155	4155	4155	4155	0
35	20240119	194000	1781982805	4155	4155	4155	4155	0
36	20240119	193900	1781982805	4155	4155	4155	4155	0
37	20240119	193800	1781982805	4155	4155	4155	4155	0
38	20240119	193700	1781982805	4155	4155	4155	4155	0
39	20240119	193600	1781982805	4155	4155	4155	4155	0
40	20240119	193500	1781982805	4155	4155	4155	4155	0
41	20240119	193400	1781982805	4155	4155	4155	4155	0
42	20240119	193300	1781982805	4155	4155	4155	4155	0
43	20240119	193200	1781982805	4155	4155	4155	4155	0
44	20240119	193100	1781982805	4155	4155	4155	4155	0
45	20240119	193000	1781982805	4155	4155	4155	4155	0
46	20240119	192900	1781982805	4155	4155	4155	4155	0
47	20240119	192800	1781982805	4155	4155	4155	4155	0
48	20240119	192700	1781982805	4155	4155	4155	4155	0
49	20240119	192600	1781982805	4155	4155	4155	4155	0
50	20240119	192500	1781982805	4155	4155	4155	4155	0
51	20240119	192400	1781982805	4155	4155	4155	4155	0
52	20240119	192300	1781982805	4155	4155	4155	4155	0
53	20240119	192200	1781982805	4155	4155	4155	4155	0
54	20240119	192100	1781982805	4155	4155	4155	4155	0
55	20240119	192000	1781982805	4155	4155	4155	4155	0
56	20240119	191900	1781982805	4155	4155	4155	4155	0
57	20240119	191800	1781982805	4155	4155	4155	4155	0
58	20240119	191700	1781982805	4155	4155	4155	4155	0
59	20240119	191600	1781982805	4155	4155	4155	4155	0
60	20240119	191500	1781982805	4155	4155	4155	4155	0
61	20240119	191400	1781982805	4155	4155	4155	4155	0
62	20240119	191300	1781982805	4155	4155	4155	4155	10549
63	20240119	191200	1781982805	4155	4155	4155	4155	0
64	20240119	191100	1781982805	4155	4155	4155	4155	0
65	20240119	191000	1781982805	4155	4155	4155	4155	0
66	20240119	190900	1781982805	4155	4155	4155	4155	0
67	20240119	190800	1781982805	4155	4155	4155	4155	0
68	20240119	190700	1781982805	4155	4155	4155	4155	0
69	20240119	190600	1781982805	4155	4155	4155	4155	0
70	20240119	190500	1781982805	4155	4155	4155	4155	0
71	20240119	190400	1781982805	4155	4155	4155	4155	0
72	20240119	190300	1781982805	4155	4155	4155	4155	0
73	20240119	190200	1781982805	4155	4155	4155	4155	0
74	20240119	190100	1781982805	4155	4155	4155	4155	0
75	20240119	190000	1781982805	4155	4155	4155	4155	0
76	20240119	185900	1781982805	4155	4155	4155	4155	0
77	20240119	185800	1781982805	4155	4155	4155	4155	0
78	20240119	185700	1781982805	4155	4155	4155	4155	0
79	20240119	185600	1781982805	4155	4155	4155	4155	0
80	20240119	185500	1781982805	4155	4155	4155	4155	0
81	20240119	185400	1781982805	4155	4155	4155	4155	0
82	20240119	185300	1781982805	4155	4155	4155	4155	0
83	20240119	185200	1781982805	4155	4155	4155	4155	0
84	20240119	185100	1781982805	4155	4155	4155	4155	0
85	20240119	185000	1781982805	4155	4155	4155	4155	0
86	20240119	184900	1781982805	4155	4155	4155	4155	0
87	20240119	184800	1781982805	4155	4155	4155	4155	0
88	20240119	184700	1781982805	4155	4155	4155	4155	0
89	20240119	184600	1781982805	4155	4155	4155	4155	0
90	20240119	184500	1781982805	4155	4155	4155	4155	0
91	20240119	184400	1781982805	4155	4155	4155	4155	0
92	20240119	184300	1781982805	4155	4155	4155	4155	10549
93	20240119	184200	1781982805	4155	4155	4155	4155	0
94	20240119	184100	1781982805	4155	4155	4155	4155	0
95	20240119	184000	1781982805	4155	4155	4155	4155	0
96	20240119	183900	1781982805	4155	4155	4155	4155	0
97	20240119	183800	1781982805	4155	4155	4155	4155	0
98	20240119	183700	1781982805	4155	4155	4155	4155	0
99	20240119	183600	1781982805	4155	4155	4155	4155	0
100	20240119	183500	1781982805	4155	4155	4155	4155	0
101	20240119	183400	1781982805	4155	4155	4155	4155	0
102	20240119	183300	1781982805	4155	4155	4155	4155	0
103	20240119	183200	1781982805	4155	4155	4155	4155	0
104	20240119	183100	1781982805	4155	4155	4155	4155	0
105	20240119	183000	1781982805	4155	4155	4155	4155	0
106	20240119	182900	1781982805	4155	4155	4155	4155	0
107	20240119	182800	1781982805	4155	4155	4155	4155	0
108	20240119	182700	1781982805	4155	4155	4155	4155	0
109	20240119	182600	1781982805	4155	4155	4155	4155	0
110	20240119	182500	1781982805	4155	4155	4155	4155	0
111	20240119	182400	1781982805	4155	4155	4155	4155	0
112	20240119	182300	1781982805	4155	4155	4155	4155	0
113	20240119	182200	1781982805	4155	4155	4155	4155	0
114	20240119	182100	1781982805	4155	4155	4155	4155	0
115	20240119	182000	1781982805	4155	4155	4155	4155	0
116	20240119	181900	1781982805	4155	4155	4155	4155	0
117	20240119	181800	1781982805	4155	4155	4155	4155	0
118	20240119	181700	1781982805	4155	4155	4155	4155	0
119	20240119	181600	1781982805	4155	4155	4155	4155	0
120	20240119	181500	1781982805	4155	4155	4155	4155	0
121	20240119	181400	1781982805	4155	4155	4155	4155	0
122	20240119	181300	1781982805	4155	4155	4155	4155	10549
123	20240119	181200	1781982805	4155	4155	4155	4155	0
124	20240119	181100	1781982805	4155	4155	4155	4155	0
125	20240119	181000	1781982805	4155	4155	4155	4155	0
126	20240119	180900	1781982805	4155	4155	4155	4155	0
127	20240119	180800	1781982805	4155	4155	4155	4155	0
128	20240119	180700	1781982805	4155	4155	4155	4155	0
129	20240119	180600	1781982805	4155	4155	4155	4155	0
130	20240119	180500	1781982805	4155	4155	4155	4155	0
131	20240119	180400	1781982805	4155	4155	4155	4155	0
132	20240119	180300	1781982805	4155	4155	4155	4155	0
133	20240119	180200	1781982805	4155	4155	4155	4155	0
134	20240119	180100	1781982805	4155	4155	4155	4155	0
135	20240119	180000	1781982805	4155	4155	4155	4155	0
136	20240119	175900	1781982805	4155	4155	4155	4155	0
137	20240119	175800	1781982805	4155	4155	4155	4155	0
138	20240119	175700	1781982805	4155	4155	4155	4155	0
139	20240119	175600	1781982805	4155	4155	4155	4155	0
140	20240119	175500	1781982805	4155	4155	4155	4155	0
141	20240119	175400	1781982805	4155	4155	4155	4155	0
142	20240119	175300	1781982805	4155	4155	4155	4155	0
143	20240119	175200	1781982805	4155	4155	4155	4155	0
144	20240119	175100	1781982805	4155	4155	4155	4155	0
145	20240119	175000	1781982805	4155	4155	4155	4155	0
146	20240119	174900	1781982805	4155	4155	4155	4155	0
147	20240119	174800	1781982805	4155	4155	4155	4155	0
148	20240119	174700	1781982805	4155	4155	4155	4155	0
149	20240119	174600	1781982805	4155	4155	4155	4155	0
150	20240119	174500	1781982805	4155	4155	4155	4155	0
151	20240119	174400	1781982805	4155	4155	4155	4155	0
152	20240119	174300	1781982805	4155	4155	4155	4155	10549
153	20240119	174200	1781982805	4155	4155	4155	4155	0
154	20240119	174100	1781982805	4155	4155	4155	4155	0
155	20240119	174000	1781982805	4155	4155	4155	4155	0
156	20240119	173900	1781982805	4155	4155	4155	4155	0
157	20240119	173800	1781982805	4155	4155	4155	4155	0
158	20240119	173700	1781982805	4155	4155	4155	4155	0
159	20240119	173600	1781982805	4155	4155	4155	4155	0
160	20240119	173500	1781982805	4155	4155	4155	4155	0
161	20240119	173400	1781982805	4155	4155	4155	4155	0
162	20240119	173300	1781982805	4155	4155	4155	4155	0
163	20240119	173200	1781982805	4155	4155	4155	4155	0
164	20240119	173100	1781982805	4155	4155	4155	4155	0
165	20240119	173000	1781982805	4155	4155	4155	4155	0
166	20240119	172900	1781982805	4155	4155	4155	4155	0
167	20240119	172800	1781982805	4155	4155	4155	4155	0
168	20240119	172700	1781982805	4155	4155	4155	4155	0
169	20240119	172600	1781982805	4155	4155	4155	4155	0
170	20240119	172500	1781982805	4155	4155	4155	4155	0
171	20240119	172400	1781982805	4155	4155	4155	4155	0
172	20240119	172300	1781982805	4155	4155	4155	4155	0
173	20240119	172200	1781982805	4155	4155	4155	4155	0
174	20240119	172100	1781982805	4155	4155	4155	4155	0
175	20240119	172000	1781982805	4155	4155	4155	4155	0
176	20240119	171900	1781982805	4155	4155	4155	4155	0
177	20240119	171800	1781982805	4155	4155	4155	4155	0
178	20240119	171700	1781982805	4155	4155	4155	4155	0
179	20240119	171600	1781982805	4155	4155	4155	4155	0
180	20240119	171500	1781982805	4155	4155	4155	4155	0
181	20240119	171400	1781982805	4155	4155	4155	4155	0
182	20240119	171300	1781982805	4155	4155	4155	4155	10549
183	20240119	171200	1781982805	4155	4155	4155	4155	0
184	20240119	171100	1781982805	4155	4155	4155	4155	0
185	20240119	171000	1781982805	4155	4155	4155	4155	0
186	20240119	170900	1781982805	4155	4155	4155	4155	0
187	20240119	170800	1781982805	4155	4155	4155	4155	0
188	20240119	170700	1781982805	4155	4155	4155	4155	0
189	20240119	170600	1781982805	4155	4155	4155	4155	0
190	20240119	170500	1781982805	4155	4155	4155	4155	0
191	20240119	170400	1781982805	4155	4155	4155	4155	0
192	20240119	170300	1781982805	4155	4155	4155	4155	0
193	20240119	170200	1781982805	4155	4155	4155	4155	0
194	20240119	170100	1781982805	4155	4155	4155	4155	0
195	20240119	170000	1781982805	4155	4155	4155	4155	0
196	20240119	165900	1781982805	4155	4155	4155	4155	0
197	20240119	165800	1781982805	4155	4155	4155	4155	0
198	20240119	165700	1781982805	4155	4155	4155	4155	0
199	20240119	165600	1781982805	4155	4155	4155	4155	0
200	20240119	165500	1781982805	4155	4155	4155	4155	0
201	20240119	165400	1781982805	4155	4155	4155	4155	0
202	20240119	165300	1781982805	4155	4155	4155	4155	0
203	20240119	165200	1781982805	4155	4155	4155	4155	0
204	20240119	165100	1781982805	4155	4155	4155	4155	0
205	20240119	165000	1781982805	4155	4155	4155	4155	0
206	20240119	164900	1781982805	4155	4155	4155	4155	0
207	20240119	164800	1781982805	4155	4155	4155	4155	0
208	20240119	164700	1781982805	4155	4155	4155	4155	0
209	20240119	164600	1781982805	4155	4155	4155	4155	0
210	20240119	164500	1781982805	4155	4155	4155	4155	0
211	20240119	164400	1781982805	4155	4155	4155	4155	0
212	20240119	164300	1781982805	4155	4155	4155	4155	10549
213	20240119	164200	1781982805	4155	4155	4155	4155	0
214	20240119	164100	1781982805	4155	4155	4155	4155	0
215	20240119	164000	1781982805	4155	4155	4155	4155	0
216	20240119	163900	1781982805	4155	4155	4155	4155	0
217	20240119	163800	1781982805	4155	4155	4155	4155	0
218	20240119	163700	1781982805	4155	4155	4155	4155	0
219	20240119	163600	1781982805	4155	4155	4155	4155	0
220	20240119	163500	1781982805	4155	4155	4155	4155	0
221	20240119	163400	1781982805	4155	4155	4155	4155	0
222	20240119	163300	1781982805	4155	4155	4155	4155	0
223	20240119	163200	1781982805	4155	4155	4155	4155	0
224	20240119	163100	1781982805	4155	4155	4155	4155	0
225	20240119	163000	1781982805	4155	4155	4155	4155	0
226	20240119	162900	1781982805	4155	4155	4155	4155	0
227	20240119	162800	1781982805	4155	4155	4155	4155	0
228	20240119	162700	1781982805	4155	4155	4155	4155	0
229	20240119	162600	1781982805	4155	4155	4155	4155	0
230	20240119	162500	1781982805	4155	4155	4155	4155	0
231	20240119	162400	1781982805	4155	4155	4155	4155	0
232	20240119	162300	1781982805	4155	4155	4155	4155	0
233	20240119	162200	1781982805	4155	4155	4155	4155	0
234	20240119	162100	1781982805	4155	4155	4155	4155	0
235	20240119	162000	1781982805	4155	4155	4155	4155	0
236	20240119	161900	1781982805	4155	4155	4155	4155	0
237	20240119	161800	1781982805	4155	4155	4155	4155	0
238	20240119	161700	1781982805	4155	4155	4155	4155	0
239	20240119	161600	1781982805	4155	4155	4155	4155	0
240	20240119	161500	1781982805	4155	4155	4155	4155	0
241	20240119	161400	1781982805	4155	4155	4155	4155	0
242	20240119	161300	1781982805	4155	4155	4155	4155	10549
243	20240119	161200	1781982805	4155	4155	4155	4155	0
244	20240119	161100	1781982805	4155	4155	4155	4155	0
245	20240119	161000	1781982805	4155	4155	4155	4155	0
246	20240119	160900	1781982805	4155	4155	4155	4155	0
247	20240119	160800	1781982805	4155	4155	4155	4155	0
248	20240119	160700	1781982805	4155	4155	4155	4155	0
249	20240119	160600	1781982805	4155	4155	4155	4155	0
250	20240119	160500	1781982805	4155	4155	4155	4155	0
251	20240119	160400	1781982805	4155	4155	4155	4155	0
252	20240119	160300	1781982805	4155	4155	4155	4155	0
253	20240119	160200	1781982805	4155	4155	4155	4155	0
254	20240119	160100	1781982805	4155	4155	4155	4155	0
255	20240119	160000	1781982805	4155	4155	4155	4155	0
256	20240119	155900	1781982805	4155	4155	4155	4155	0
257	20240119	155800	1781982805	4155	4155	4155	4155	0
258	20240119	155700	1781982805	4155	4155	4155	4155	0
259	20240119	155600	1781982805	4155	4155	4155	4155	0
260	20240119	155500	1781982805	4155	4155	4155	4155	0
261	20240119	155400	1781982805	4155	4155	4155	4155	0
262	20240119	155300	1781982805	4155	4155	4155	4155	0
263	20240119	155200	1781982805	4155	4155	4155	4155	0
264	20240119	155100	1781982805	4155	4155	4155	4155	0
265	20240119	155000	1781982805	4155	4155	4155	4155	0
266	20240119	154900	1781982805	4155	4155	4155	4155	0
267	20240119	154800	1781982805	4155	4155	4155	4155	0
268	20240119	154700	1781982805	4155	4155	4155	4155	0
269	20240119	154600	1781982805	4155	4155	4155	4155	0
270	20240119	154500	1781982805	4155	4155	4155	4155	0
271	20240119	154400	1781982805	4155	4155	4155	4155	0
272	20240119	154300	1781982805	4155	4155	4155	4155	10549
273	20240119	154200	1781982805	4155	4155	4155	4155	0
274	20240119	154100	1781982805	4155	4155	4155	4155	0
275	20240119	154000	1781982805	4155	4155	4155	4155	0
276	20240119	153900	1781982805	4155	4155	4155	4155	0
277	20240119	153800	1781982805	4155	4155	4155	4155	0
278	20240119	153700	1781982805	4155	4155	4155	4155	0
279	20240119	153600	1781982805	4155	4155	4155	4155	0
280	20240119	153500	1781982805	4155	4155	4155	4155	0
281	20240119	153400	1781982805	4155	4155	4155	4155	0
282	20240119	153300	1781982805	4155	4155	4155	4155	0
283	20240119	153200	1781982805	4155	4155	4155	4155	0
284	20240119	153100	1781982805	4155	4155	4155	4155	0
285	20240119	153000	1781982805	4155	4155	4155	4155	10549
286	20240119	152900	1738151710	4155	4155	4155	4155	0
287	20240119	152800	1738151710	4155	4155	4155	4155	0
288	20240119	152700	1738151710	4155	4155	4155	4155	0
289	20240119	152600	1738151710	4155	4155	4155	4155	0
290	20240119	152500	1738151710	4155	4155	4155	4155	0
291	20240119	152400	1738151710	4155	4155	4155	4155	0
292	20240119	152300	1738151710	4155	4155	4155	4155	0
293	20240119	152200	1738151710	4155	4155	4155	4155	0
294	20240119	152100	1738151710	4155	4155	4155	4155	0
295	20240119	152000	1738151710	4155	4155	4155	4155	0
296	20240119	151900	1738151710	4155	4160	4160	4155	891
297	20240119	151800	1734448200	4150	4165	4165	4150	5602
298	20240119	151700	1711173995	4165	4160	4165	4160	2337
299	20240119	151600	1701452050	4165	4160	4170	4160	1285
300	20240119	151500	1696105015	4170	4160	4170	4155	1124
301	20240119	151400	1691428900	4160	4170	4170	4160	58
302	20240119	151300	1691187050	4160	4160	4170	4155	1788
303	20240119	151200	1683750430	4170	4165	4170	4160	97
304	20240119	151100	1683346505	4165	4170	4170	4165	112
305	20240119	151000	1682879470	4170	4170	4170	4170	0
306	20240119	150900	1682879470	4170	4170	4170	4165	476
307	20240119	150800	1680894555	4170	4165	4170	4165	21
308	20240119	150700	1680807005	4165	4165	4165	4165	628
309	20240119	150600	1678191385	4165	4160	4165	4160	1194
310	20240119	150500	1673221215	4160	4150	4160	4150	541
311	20240119	150400	1670975695	4150	4150	4155	4150	2473
312	20240119	150300	1660712735	4150	4150	4150	4150	302
313	20240119	150200	1659459435	4150	4160	4160	4150	3006
314	20240119	150100	1646967990	4160	4160	4160	4160	73
315	20240119	150000	1646664310	4155	4160	4160	4155	246
316	20240119	145900	1645642175	4155	4155	4155	4155	573
317	20240119	145800	1643261360	4155	4160	4160	4155	187
318	20240119	145700	1642484090	4155	4160	4160	4155	70
319	20240119	145600	1642193190	4160	4160	4160	4160	0
320	20240119	145500	1642193190	4160	4160	4160	4160	808
321	20240119	145400	1638831910	4160	4160	4160	4160	68
322	20240119	145300	1638549030	4155	4160	4160	4155	907
323	20240119	145200	1634780160	4160	4160	4160	4160	5
324	20240119	145100	1634759360	4160	4160	4160	4160	0
325	20240119	145000	1634759360	4160	4155	4160	4155	310
326	20240119	144900	1633470155	4160	4160	4160	4160	54
327	20240119	144800	1633245515	4160	4155	4160	4155	1179
328	20240119	144700	1628345335	4160	4160	4160	4160	21
329	20240119	144600	1628257975	4160	4165	4165	4160	225
330	20240119	144500	1627321680	4165	4165	4165	4165	0
331	20240119	144400	1627321680	4165	4155	4165	4155	25
332	20240119	144300	1627217795	4155	4165	4165	4155	115
333	20240119	144200	1626738990	4155	4165	4170	4155	19
334	20240119	144100	1626659860	4170	4165	4170	4165	10
335	20240119	144000	1626618200	4165	4160	4165	4160	1732
336	20240119	143900	1619404430	4165	4160	4165	4160	28
337	20240119	143800	1619287820	4165	4165	4165	4165	45
338	20240119	143700	1619100395	4165	4160	4165	4160	60
339	20240119	143600	1618850500	4155	4155	4155	4155	1
340	20240119	143500	1618846345	4155	4160	4165	4150	198
341	20240119	143400	1618021880	4165	4165	4165	4165	2
342	20240119	143300	1618013550	4165	4155	4165	4155	4617
343	20240119	143200	1598803325	4155	4140	4155	4140	31
344	20240119	143100	1598674970	4155	4155	4155	4155	201
345	20240119	143000	1597839815	4160	4160	4160	4160	0
346	20240119	142900	1597839815	4160	4150	4160	4150	8253
347	20240119	142800	1563513520	4150	4145	4150	4145	700
348	20240119	142700	1560608560	4150	4150	4150	4150	0
349	20240119	142600	1560608560	4150	4150	4150	4150	24
350	20240119	142500	1560508960	4150	4150	4150	4150	19
351	20240119	142400	1560430110	4150	4150	4150	4125	5031
352	20240119	142300	1539657355	4150	4150	4150	4150	101
353	20240119	142200	1539238205	4150	4135	4150	4135	2
354	20240119	142100	1539229920	4150	4145	4150	4135	5211
355	20240119	142000	1517661715	4145	4150	4150	4145	504
356	20240119	141900	1515572630	4150	4160	4160	4145	913
357	20240119	141800	1511784050	4160	4160	4160	4160	0
358	20240119	141700	1511784050	4160	4160	4160	4160	12
359	20240119	141600	1511734130	4150	4145	4150	4145	1034
360	20240119	141500	1507444210	4145	4145	4145	4145	4
361	20240119	141400	1507427630	4145	4135	4145	4135	2475
362	20240119	141300	1497182035	4140	4150	4150	4135	705
363	20240119	141200	1494266335	4135	4150	4150	4135	704
364	20240119	141100	1491354260	4150	4145	4150	4140	1119
365	20240119	141000	1486721535	4145	4160	4160	4145	58
366	20240119	140900	1486480350	4145	4145	4160	4145	126
367	20240119	140800	1485956555	4160	4150	4160	4150	113
368	20240119	140700	1485486555	4150	4150	4150	4150	2
369	20240119	140600	1485478255	4145	4150	4165	4145	1180
370	20240119	140500	1480583015	4150	4150	4165	4150	318
371	20240119	140400	1479263300	4165	4165	4165	4165	0
372	20240119	140300	1479263300	4165	4160	4165	4145	703
373	20240119	140200	1476338195	4160	4150	4160	4150	2148
374	20240119	140100	1467423985	4155	4155	4155	4155	130
375	20240119	140000	1466883835	4170	4155	4170	4150	1704
376	20240119	135900	1459805240	4160	4160	4170	4160	512
377	20240119	135800	1457675300	4160	4170	4170	4160	487
378	20240119	135700	1455649360	4165	4165	4165	4165	113
379	20240119	135600	1455178715	4155	4175	4175	4155	5116
380	20240119	135500	1433891845	4170	4170	4170	4170	1273
381	20240119	135400	1428583435	4175	4170	4175	4170	43
382	20240119	135300	1428404115	4170	4170	4170	4170	0
383	20240119	135200	1428404115	4170	4170	4170	4170	239
384	20240119	135100	1427407485	4170	4170	4170	4165	120
385	20240119	135000	1426907585	4170	4170	4170	4170	990
386	20240119	134900	1422779285	4175	4175	4175	4175	10
387	20240119	134800	1422737535	4175	4175	4175	4175	110
388	20240119	134700	1422278285	4175	4175	4175	4175	500
389	20240119	134600	1420190785	4175	4175	4175	4175	21
390	20240119	134500	1420103110	4175	4195	4195	4175	845
391	20240119	134400	1416571030	4195	4195	4195	4195	100
392	20240119	134300	1416151530	4195	4185	4200	4185	900
393	20240119	134200	1412376080	4170	4180	4180	4170	1320
394	20240119	134100	1406867675	4180	4180	4180	4180	0
395	20240119	134000	1406867675	4180	4180	4180	4180	162
396	20240119	133900	1406190515	4185	4185	4185	4185	12
397	20240119	133800	1406140295	4185	4195	4195	4185	1584
398	20240119	133700	1399511205	4195	4195	4195	4195	1
399	20240119	133600	1399507010	4190	4185	4190	4180	340
400	20240119	133500	1398084920	4180	4180	4185	4180	404
401	20240119	133400	1396396175	4180	4180	4190	4180	70
402	20240119	133300	1396103185	4180	4175	4180	4175	21
403	20240119	133200	1396015410	4180	4180	4180	4180	54
404	20240119	133100	1395789690	4170	4175	4175	4170	1218
405	20240119	133000	1390706450	4180	4180	4185	4180	231
406	20240119	132900	1389740865	4185	4185	4185	4185	0
407	20240119	132800	1389740865	4185	4185	4190	4185	419
408	20240119	132700	1387987285	4190	4180	4190	4180	1541
409	20240119	132600	1381531515	4180	4170	4190	4170	231
410	20240119	132500	1380568175	4170	4170	4170	4170	87
411	20240119	132400	1380205385	4170	4170	4170	4165	186
412	20240119	132300	1379430015	4170	4170	4170	4170	40
413	20240119	132200	1379263215	4170	4170	4170	4170	640
414	20240119	132100	1376594415	4170	4170	4170	4170	159
415	20240119	132000	1375931385	4165	4165	4165	4165	27
416	20240119	131900	1375818930	4170	4170	4170	4170	11
417	20240119	131800	1375773060	4170	4170	4170	4170	201
418	20240119	131700	1374934890	4165	4165	4165	4165	433
419	20240119	131600	1373131445	4165	4170	4170	4165	266
420	20240119	131500	1372022875	4170	4165	4170	4165	505
421	20240119	131400	1369918075	4165	4165	4165	4165	30
422	20240119	131300	1369793125	4170	4165	4170	4165	338
423	20240119	131200	1368383890	4160	4160	4160	4160	25
424	20240119	131100	1368279890	4165	4165	4165	4165	1
425	20240119	131000	1368275725	4160	4160	4160	4160	271
426	20240119	130900	1367148365	4160	4160	4160	4160	225
427	20240119	130800	1366212365	4160	4165	4165	4160	1525
428	20240119	130700	1359868260	4165	4165	4165	4165	73
429	20240119	130600	1359564215	4165	4165	4165	4165	5
430	20240119	130500	1359543390	4160	4160	4160	4160	300
431	20240119	130400	1358295390	4170	4170	4170	4170	2
432	20240119	130300	1358287050	4165	4170	4170	4165	1855
433	20240119	130200	1350560970	4165	4165	4165	4165	31
434	20240119	130100	1350431855	4165	4165	4165	4165	500
435	20240119	130000	1348349355	4170	4170	4170	4170	61
436	20240119	125900	1348094985	4170	4170	4170	4170	610
437	20240119	125800	1345551285	4170	4170	4170	4170	0
438	20240119	125700	1345551285	4170	4170	4170	4170	1
439	20240119	125600	1345547115	4165	4165	4165	4165	0
440	20240119	125500	1345547115	4165	4170	4170	4165	187
441	20240119	125400	1344768005	4170	4170	4170	4170	10
442	20240119	125300	1344726305	4170	4170	4170	4170	1
443	20240119	125200	1344722135	4170	4170	4170	4170	13
444	20240119	125100	1344667925	4170	4170	4170	4170	10
445	20240119	125000	1344626225	4170	4170	4170	4170	0
446	20240119	124900	1344626225	4170	4170	4170	4170	103
447	20240119	124800	1344196715	4170	4170	4170	4170	199
448	20240119	124700	1343366885	4180	4180	4180	4180	1
449	20240119	124600	1343362705	4180	4180	4180	4170	6185
450	20240119	124500	1317557605	4180	4185	4185	4180	2649
451	20240119	124400	1306484285	4185	4185	4185	4185	1801
452	20240119	124300	1298947100	4185	4185	4185	4185	2655
453	20240119	124200	1287835925	4185	4190	4190	4185	837
454	20240119	124100	1284332945	4190	4190	4190	4190	302
455	20240119	124000	1283067565	4190	4190	4190	4190	36
456	20240119	123900	1282916725	4190	4190	4190	4190	168
457	20240119	123800	1282212805	4190	4190	4190	4190	342
458	20240119	123700	1280779825	4185	4190	4190	4185	433
459	20240119	123600	1278965795	4190	4190	4190	4190	0
460	20240119	123500	1278965795	4190	4190	4190	4190	0
461	20240119	123400	1278965795	4190	4190	4190	4190	5
462	20240119	123300	1278944845	4185	4190	4190	4185	2625
463	20240119	123200	1267946100	4200	4200	4200	4200	0
464	20240119	123100	1267946100	4200	4195	4200	4195	602
465	20240119	123000	1265420705	4195	4195	4195	4195	150
466	20240119	122900	1264791455	4195	4195	4195	4195	82
467	20240119	122800	1264447465	4195	4195	4195	4195	0
468	20240119	122700	1264447465	4195	4195	4195	4195	22
469	20240119	122600	1264355175	4195	4195	4195	4195	6
470	20240119	122500	1264330005	4195	4195	4195	4190	1506
471	20240119	122400	1258012355	4185	4185	4195	4185	137
472	20240119	122300	1257438575	4185	4190	4190	4185	29
473	20240119	122200	1257317085	4190	4185	4195	4185	13
474	20240119	122100	1257262620	4180	4190	4190	4180	1338
475	20240119	122000	1251662840	4190	4185	4190	4185	182
476	20240119	121900	1250900605	4190	4185	4190	4185	519
477	20240119	121800	1248727205	4185	4185	4185	4185	56
478	20240119	121700	1248492845	4190	4190	4190	4190	475
479	20240119	121600	1246502595	4190	4190	4190	4190	101
480	20240119	121500	1246079405	4195	4195	4195	4195	1
481	20240119	121400	1246075210	4190	4190	4190	4190	0
482	20240119	121300	1246075210	4190	4190	4190	4190	200
483	20240119	121200	1245237210	4190	4195	4195	4190	11
484	20240119	121100	1245191110	4200	4185	4200	4185	11
485	20240119	121000	1245145060	4185	4190	4190	4185	957
486	20240119	120900	1241138515	4190	4190	4190	4190	443
487	20240119	120800	1239282345	4190	4195	4200	4190	2570
488	20240119	120700	1228509675	4200	4200	4200	4200	252
489	20240119	120600	1227451275	4200	4200	4200	4200	0
490	20240119	120500	1227451275	4200	4200	4200	4200	0
491	20240119	120400	1227451275	4200	4195	4200	4195	41
492	20240119	120300	1227279175	4190	4195	4195	4190	394
493	20240119	120200	1225627315	4195	4195	4195	4195	300
494	20240119	120100	1224368815	4195	4195	4195	4195	0
495	20240119	120000	1224368815	4195	4195	4195	4195	197
496	20240119	115900	1223542400	4195	4195	4195	4190	1612
497	20240119	115800	1216780110	4200	4200	4200	4200	2293
498	20240119	115700	1207149510	4200	4200	4200	4200	425
499	20240119	115600	1205364510	4200	4200	4200	4200	701
500	20240119	115500	1202420310	4200	4210	4210	4200	5519
501	20240119	115400	1179209910	4210	4210	4210	4210	1786
502	20240119	115300	1171690850	4210	4210	4210	4210	0
503	20240119	115200	1171690850	4210	4215	4215	4210	3277
504	20240119	115100	1157894675	4215	4215	4215	4215	29
505	20240119	115000	1157772440	4215	4220	4220	4215	879
506	20240119	114900	1154067435	4210	4210	4210	4210	34
507	20240119	114800	1153924295	4215	4215	4215	4215	0
508	20240119	114700	1153924295	4215	4215	4215	4215	0
509	20240119	114600	1153924295	4215	4215	4215	4215	0
510	20240119	114500	1153924295	4215	4215	4215	4215	653
511	20240119	114400	1151171900	4215	4215	4215	4210	191
512	20240119	114300	1150366955	4215	4210	4215	4210	75
513	20240119	114200	1150051080	4215	4210	4215	4210	270
514	20240119	114100	1148914230	4220	4220	4220	4220	8
515	20240119	114000	1148880470	4220	4220	4220	4220	1
516	20240119	113900	1148876250	4210	4210	4210	4210	1050
517	20240119	113800	1144455750	4220	4220	4220	4220	10
518	20240119	113700	1144413550	4215	4215	4215	4215	400
519	20240119	113600	1142727550	4225	4225	4225	4225	0
520	20240119	113500	1142727550	4225	4220	4225	4220	510
521	20240119	113400	1140573220	4215	4220	4225	4215	1344
522	20240119	113300	1134903365	4220	4220	4220	4220	100
523	20240119	113200	1134481365	4220	4220	4220	4220	32
524	20240119	113100	1134346325	4220	4220	4220	4220	30
525	20240119	113000	1134219725	4215	4220	4220	4215	701
526	20240119	112900	1131264010	4220	4220	4220	4220	0
527	20240119	112800	1131264010	4220	4220	4220	4220	200
528	20240119	112700	1130420010	4220	4220	4220	4220	790
529	20240119	112600	1127086210	4220	4220	4220	4220	10
530	20240119	112500	1127044010	4220	4220	4220	4220	0
531	20240119	112400	1127044010	4220	4220	4220	4215	1302
532	20240119	112300	1121556070	4220	4215	4220	4215	129
533	20240119	112200	1121012045	4215	4215	4215	4215	178
534	20240119	112100	1120261775	4215	4215	4215	4215	331
535	20240119	112000	1118866610	4215	4220	4220	4215	10
536	20240119	111900	1118824415	4220	4220	4220	4220	210
537	20240119	111800	1117938215	4225	4225	4225	4225	0
538	20240119	111700	1117938215	4225	4225	4225	4225	0
539	20240119	111600	1117938215	4225	4225	4225	4225	0
540	20240119	111500	1117938215	4225	4225	4225	4225	0
541	20240119	111400	1117938215	4225	4225	4225	4225	5
542	20240119	111300	1117917090	4215	4215	4215	4215	50
543	20240119	111200	1117706340	4215	4215	4215	4210	410
544	20240119	111100	1115978195	4215	4215	4215	4215	288
545	20240119	111000	1114764275	4225	4225	4225	4225	1000
546	20240119	110900	1110539275	4215	4215	4215	4215	578
547	20240119	110800	1108103005	4215	4215	4215	4215	30
548	20240119	110700	1107976555	4215	4220	4220	4215	1032
549	20240119	110600	1103625475	4220	4220	4220	4220	400
550	20240119	110500	1101937475	4220	4215	4220	4215	1693
551	20240119	110400	1094798910	4220	4220	4220	4220	1782
552	20240119	110300	1087278870	4225	4225	4225	4225	1522
553	20240119	110200	1080848420	4225	4225	4230	4225	478
554	20240119	110100	1078828580	4225	4225	4225	4225	51
555	20240119	110000	1078613105	4225	4225	4225	4225	589
556	20240119	105900	1076124580	4225	4230	4230	4225	271
557	20240119	105800	1074979595	4230	4220	4230	4220	92
558	20240119	105700	1074590660	4230	4230	4230	4230	100
559	20240119	105600	1074167660	4230	4230	4230	4230	1
560	20240119	105500	1074163430	4230	4230	4230	4230	27
561	20240119	105400	1074049220	4215	4220	4220	4215	1857
562	20240119	105300	1066216940	4220	4220	4220	4220	27
563	20240119	105200	1066103000	4215	4215	4215	4215	36
564	20240119	105100	1065951260	4220	4220	4220	4220	650
565	20240119	105000	1063208260	4215	4220	4220	4215	1502
566	20240119	104900	1056872190	4225	4225	4225	4225	55
567	20240119	104800	1056639815	4215	4215	4225	4215	4
568	20240119	104700	1056622935	4225	4215	4225	4215	78
569	20240119	104600	1056294155	4215	4225	4225	4215	2213
570	20240119	104500	1046954775	4230	4230	4230	4230	147
571	20240119	104400	1046332965	4230	4235	4235	4230	209
572	20240119	104300	1045448350	4235	4235	4235	4235	166
573	20240119	104200	1044745340	4220	4225	4225	4220	982
574	20240119	104100	1040597340	4235	4235	4235	4235	6
575	20240119	104000	1040571930	4235	4240	4240	4235	955
576	20240119	103900	1036523255	4240	4235	4240	4235	553
577	20240119	103800	1034181015	4235	4230	4235	4230	3136
578	20240119	103700	1020905105	4230	4230	4230	4230	350
579	20240119	103600	1019424605	4235	4230	4235	4230	137
580	20240119	103500	1018845050	4230	4230	4230	4230	273
581	20240119	103400	1017690260	4230	4235	4235	4230	253
582	20240119	103300	1016618960	4230	4230	4230	4230	301
583	20240119	103200	1015345730	4230	4230	4230	4230	500
584	20240119	103100	1013230730	4230	4230	4230	4230	100
585	20240119	103000	1012807730	4230	4230	4230	4230	108
586	20240119	102900	1012350890	4230	4230	4230	4230	8
587	20240119	102800	1012317050	4230	4235	4235	4230	592
588	20240119	102700	1009811620	4235	4235	4235	4235	80
589	20240119	102600	1009472820	4235	4245	4245	4235	3428
590	20240119	102500	994933540	4245	4245	4245	4245	4844
591	20240119	102400	974370760	4250	4245	4250	4245	253
592	20240119	102300	973295785	4250	4255	4255	4250	329
593	20240119	102200	971897035	4250	4250	4250	4245	1412
594	20240119	102100	965896225	4250	4245	4250	4245	708
595	20240119	102000	962889225	4255	4250	4255	4245	532
596	20240119	101900	960627295	4250	4250	4250	4250	451
597	20240119	101800	958710545	4250	4260	4260	4250	844
598	20240119	101700	955121110	4250	4245	4250	4245	332
599	20240119	101600	953710270	4250	4260	4260	4250	67
600	20240119	101500	953425300	4260	4250	4260	4250	750
601	20240119	101400	950235300	4250	4260	4260	4250	188
602	20240119	101300	949435730	4255	4255	4255	4255	51
603	20240119	101200	949218725	4250	4250	4250	4250	314
604	20240119	101100	947884225	4245	4245	4245	4245	124
605	20240119	101000	947357845	4245	4260	4260	4245	500
606	20240119	100900	945232210	4260	4245	4260	4245	5701
607	20240119	100800	921002325	4245	4250	4250	4245	1536
608	20240119	100700	914480910	4250	4250	4250	4250	125
609	20240119	100600	913949660	4245	4250	4250	4245	220
610	20240119	100500	913014880	4250	4255	4255	4250	2339
611	20240119	100400	903074030	4255	4260	4260	4255	1493
612	20240119	100300	896720755	4260	4270	4270	4260	2539
613	20240119	100200	885903365	4270	4260	4270	4260	770
614	20240119	100100	882618470	4260	4270	4270	4260	221
615	20240119	100000	881675210	4270	4255	4270	4255	1061
616	20240119	095900	877148385	4275	4280	4280	4270	7349
617	20240119	095800	845766240	4280	4280	4280	4270	2098
618	20240119	095700	836794300	4280	4270	4280	4270	5942
619	20240119	095600	811413190	4270	4260	4275	4255	7807
620	20240119	095500	778126020	4260	4250	4260	4245	6398
621	20240119	095400	750917495	4250	4235	4250	4230	3167
622	20240119	095300	737475560	4245	4240	4245	4240	2213
623	20240119	095200	728091660	4240	4245	4245	4240	1116
624	20240119	095100	723354290	4245	4240	4245	4240	946
625	20240119	095000	719343010	4240	4240	4240	4240	52
626	20240119	094900	719122530	4240	4240	4240	4240	512
627	20240119	094800	716951650	4245	4245	4245	4245	46
628	20240119	094700	716756380	4245	4250	4250	4245	161
629	20240119	094600	716072285	4255	4250	4255	4250	1258
630	20240119	094500	710722940	4250	4240	4250	4240	357
631	20240119	094400	709207715	4225	4225	4225	4225	707
632	20240119	094300	706220640	4225	4225	4225	4220	819
633	20240119	094200	702760505	4225	4225	4240	4215	3369
634	20240119	094100	688546630	4220	4255	4255	4220	6797
635	20240119	094000	659797540	4255	4250	4255	4245	7404
636	20240119	093900	628329905	4250	4240	4250	4240	2525
637	20240119	093800	617610710	4240	4225	4240	4225	1376
638	20240119	093700	611776540	4225	4230	4240	4225	1754
639	20240119	093600	604345310	4230	4235	4235	4230	2050
640	20240119	093500	595671620	4235	4235	4235	4235	186
641	20240119	093400	594883910	4235	4240	4240	4235	332
642	20240119	093300	593476850	4240	4240	4240	4240	0
643	20240119	093200	593476850	4240	4240	4240	4240	59
644	20240119	093100	593226690	4230	4225	4240	4225	890
645	20240119	093000	589461775	4225	4230	4230	4225	6200
646	20240119	092900	563260010	4235	4235	4240	4235	592
647	20240119	092800	560752205	4235	4240	4240	4235	1885
648	20240119	092700	552763880	4250	4255	4255	4220	7208
649	20240119	092600	522237280	4255	4255	4260	4250	2254
650	20240119	092500	512645525	4250	4245	4255	4235	8071
651	20240119	092400	478372385	4235	4235	4240	4235	6799
652	20240119	092300	449554820	4235	4235	4235	4230	1119
653	20240119	092200	444817020	4240	4235	4240	4230	1052
654	20240119	092100	440361770	4240	4235	4240	4235	3065
655	20240119	092000	427367300	4240	4230	4240	4230	6571
656	20240119	091900	399547310	4240	4245	4245	4230	247
657	20240119	091800	398500390	4245	4235	4245	4230	8707
658	20240119	091700	361610695	4235	4230	4235	4225	3278
659	20240119	091600	347734720	4225	4225	4230	4225	392
660	20240119	091500	346076715	4225	4230	4240	4220	249
661	20240119	091400	345023825	4240	4225	4240	4215	7090
662	20240119	091300	315023135	4225	4220	4225	4215	2987
663	20240119	091200	302408110	4205	4215	4220	4205	3879
664	20240119	091100	286053845	4215	4210	4215	4205	3472
665	20240119	091000	271444285	4205	4205	4205	4205	3
666	20240119	090900	271431670	4225	4220	4230	4205	1332
667	20240119	090800	265806305	4225	4210	4230	4205	3832
668	20240119	090700	249634000	4215	4210	4215	4195	1652
669	20240119	090600	242682970	4210	4215	4220	4195	4048
670	20240119	090500	225616110	4215	4200	4215	4195	8159
671	20240119	090400	191298165	4195	4205	4210	4195	4129
672	20240119	090300	173952960	4205	4220	4220	4200	2933
673	20240119	090200	161631815	4200	4220	4235	4200	12894
674	20240119	090100	107207765	4220	4180	4220	4180	14561
675	20240119	090000	46022235	4185	4145	4185	4145	10966