KissMeData/140070/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202300	1660559800	4060	4060	4060	4060	9475
3	20240119	202200	1660559800	4060	4060	4060	4060	0
4	20240119	202100	1660559800	4060	4060	4060	4060	0
5	20240119	202000	1660559800	4060	4060	4060	4060	0
6	20240119	201900	1660559800	4060	4060	4060	4060	0
7	20240119	201800	1660559800	4060	4060	4060	4060	0
8	20240119	201700	1660559800	4060	4060	4060	4060	0
9	20240119	201600	1660559800	4060	4060	4060	4060	0
10	20240119	201500	1660559800	4060	4060	4060	4060	0
11	20240119	201400	1660559800	4060	4060	4060	4060	0
12	20240119	201300	1660559800	4060	4060	4060	4060	0
13	20240119	201200	1660559800	4060	4060	4060	4060	0
14	20240119	201100	1660559800	4060	4060	4060	4060	0
15	20240119	201000	1660559800	4060	4060	4060	4060	0
16	20240119	200900	1660559800	4060	4060	4060	4060	0
17	20240119	200800	1660559800	4060	4060	4060	4060	0
18	20240119	200700	1660559800	4060	4060	4060	4060	0
19	20240119	200600	1660559800	4060	4060	4060	4060	0
20	20240119	200500	1660559800	4060	4060	4060	4060	0
21	20240119	200400	1660559800	4060	4060	4060	4060	0
22	20240119	200300	1660559800	4060	4060	4060	4060	0
23	20240119	200200	1660559800	4060	4060	4060	4060	0
24	20240119	200100	1660559800	4060	4060	4060	4060	0
25	20240119	200000	1660559800	4060	4060	4060	4060	0
26	20240119	195900	1660559800	4060	4060	4060	4060	0
27	20240119	195800	1660559800	4060	4060	4060	4060	0
28	20240119	195700	1660559800	4060	4060	4060	4060	0
29	20240119	195600	1660559800	4060	4060	4060	4060	0
30	20240119	195500	1660559800	4060	4060	4060	4060	0
31	20240119	195400	1660559800	4060	4060	4060	4060	0
32	20240119	195300	1660559800	4060	4060	4060	4060	9475
33	20240119	195200	1660559800	4060	4060	4060	4060	0
34	20240119	195100	1660559800	4060	4060	4060	4060	0
35	20240119	195000	1660559800	4060	4060	4060	4060	0
36	20240119	194900	1660559800	4060	4060	4060	4060	0
37	20240119	194800	1660559800	4060	4060	4060	4060	0
38	20240119	194700	1660559800	4060	4060	4060	4060	0
39	20240119	194600	1660559800	4060	4060	4060	4060	0
40	20240119	194500	1660559800	4060	4060	4060	4060	0
41	20240119	194400	1660559800	4060	4060	4060	4060	0
42	20240119	194300	1660559800	4060	4060	4060	4060	0
43	20240119	194200	1660559800	4060	4060	4060	4060	0
44	20240119	194100	1660559800	4060	4060	4060	4060	0
45	20240119	194000	1660559800	4060	4060	4060	4060	0
46	20240119	193900	1660559800	4060	4060	4060	4060	0
47	20240119	193800	1660559800	4060	4060	4060	4060	0
48	20240119	193700	1660559800	4060	4060	4060	4060	0
49	20240119	193600	1660559800	4060	4060	4060	4060	0
50	20240119	193500	1660559800	4060	4060	4060	4060	0
51	20240119	193400	1660559800	4060	4060	4060	4060	0
52	20240119	193300	1660559800	4060	4060	4060	4060	0
53	20240119	193200	1660559800	4060	4060	4060	4060	0
54	20240119	193100	1660559800	4060	4060	4060	4060	0
55	20240119	193000	1660559800	4060	4060	4060	4060	0
56	20240119	192900	1660559800	4060	4060	4060	4060	0
57	20240119	192800	1660559800	4060	4060	4060	4060	0
58	20240119	192700	1660559800	4060	4060	4060	4060	0
59	20240119	192600	1660559800	4060	4060	4060	4060	0
60	20240119	192500	1660559800	4060	4060	4060	4060	0
61	20240119	192400	1660559800	4060	4060	4060	4060	0
62	20240119	192300	1660559800	4060	4060	4060	4060	9475
63	20240119	192200	1660559800	4060	4060	4060	4060	0
64	20240119	192100	1660559800	4060	4060	4060	4060	0
65	20240119	192000	1660559800	4060	4060	4060	4060	0
66	20240119	191900	1660559800	4060	4060	4060	4060	0
67	20240119	191800	1660559800	4060	4060	4060	4060	0
68	20240119	191700	1660559800	4060	4060	4060	4060	0
69	20240119	191600	1660559800	4060	4060	4060	4060	0
70	20240119	191500	1660559800	4060	4060	4060	4060	0
71	20240119	191400	1660559800	4060	4060	4060	4060	0
72	20240119	191300	1660559800	4060	4060	4060	4060	0
73	20240119	191200	1660559800	4060	4060	4060	4060	0
74	20240119	191100	1660559800	4060	4060	4060	4060	0
75	20240119	191000	1660559800	4060	4060	4060	4060	0
76	20240119	190900	1660559800	4060	4060	4060	4060	0
77	20240119	190800	1660559800	4060	4060	4060	4060	0
78	20240119	190700	1660559800	4060	4060	4060	4060	0
79	20240119	190600	1660559800	4060	4060	4060	4060	0
80	20240119	190500	1660559800	4060	4060	4060	4060	0
81	20240119	190400	1660559800	4060	4060	4060	4060	0
82	20240119	190300	1660559800	4060	4060	4060	4060	0
83	20240119	190200	1660559800	4060	4060	4060	4060	0
84	20240119	190100	1660559800	4060	4060	4060	4060	0
85	20240119	190000	1660559800	4060	4060	4060	4060	0
86	20240119	185900	1660559800	4060	4060	4060	4060	0
87	20240119	185800	1660559800	4060	4060	4060	4060	0
88	20240119	185700	1660559800	4060	4060	4060	4060	0
89	20240119	185600	1660559800	4060	4060	4060	4060	0
90	20240119	185500	1660559800	4060	4060	4060	4060	0
91	20240119	185400	1660559800	4060	4060	4060	4060	0
92	20240119	185300	1660559800	4060	4060	4060	4060	9475
93	20240119	185200	1660559800	4060	4060	4060	4060	0
94	20240119	185100	1660559800	4060	4060	4060	4060	0
95	20240119	185000	1660559800	4060	4060	4060	4060	0
96	20240119	184900	1660559800	4060	4060	4060	4060	0
97	20240119	184800	1660559800	4060	4060	4060	4060	0
98	20240119	184700	1660559800	4060	4060	4060	4060	0
99	20240119	184600	1660559800	4060	4060	4060	4060	0
100	20240119	184500	1660559800	4060	4060	4060	4060	0
101	20240119	184400	1660559800	4060	4060	4060	4060	0
102	20240119	184300	1660559800	4060	4060	4060	4060	0
103	20240119	184200	1660559800	4060	4060	4060	4060	0
104	20240119	184100	1660559800	4060	4060	4060	4060	0
105	20240119	184000	1660559800	4060	4060	4060	4060	0
106	20240119	183900	1660559800	4060	4060	4060	4060	0
107	20240119	183800	1660559800	4060	4060	4060	4060	0
108	20240119	183700	1660559800	4060	4060	4060	4060	0
109	20240119	183600	1660559800	4060	4060	4060	4060	0
110	20240119	183500	1660559800	4060	4060	4060	4060	0
111	20240119	183400	1660559800	4060	4060	4060	4060	0
112	20240119	183300	1660559800	4060	4060	4060	4060	0
113	20240119	183200	1660559800	4060	4060	4060	4060	0
114	20240119	183100	1660559800	4060	4060	4060	4060	0
115	20240119	183000	1660559800	4060	4060	4060	4060	0
116	20240119	182900	1660559800	4060	4060	4060	4060	0
117	20240119	182800	1660559800	4060	4060	4060	4060	0
118	20240119	182700	1660559800	4060	4060	4060	4060	0
119	20240119	182600	1660559800	4060	4060	4060	4060	0
120	20240119	182500	1660559800	4060	4060	4060	4060	0
121	20240119	182400	1660559800	4060	4060	4060	4060	0
122	20240119	182300	1660559800	4060	4060	4060	4060	9475
123	20240119	182200	1660559800	4060	4060	4060	4060	0
124	20240119	182100	1660559800	4060	4060	4060	4060	0
125	20240119	182000	1660559800	4060	4060	4060	4060	0
126	20240119	181900	1660559800	4060	4060	4060	4060	0
127	20240119	181800	1660559800	4060	4060	4060	4060	0
128	20240119	181700	1660559800	4060	4060	4060	4060	0
129	20240119	181600	1660559800	4060	4060	4060	4060	0
130	20240119	181500	1660559800	4060	4060	4060	4060	0
131	20240119	181400	1660559800	4060	4060	4060	4060	0
132	20240119	181300	1660559800	4060	4060	4060	4060	0
133	20240119	181200	1660559800	4060	4060	4060	4060	0
134	20240119	181100	1660559800	4060	4060	4060	4060	0
135	20240119	181000	1660559800	4060	4060	4060	4060	0
136	20240119	180900	1660559800	4060	4060	4060	4060	0
137	20240119	180800	1660559800	4060	4060	4060	4060	0
138	20240119	180700	1660559800	4060	4060	4060	4060	0
139	20240119	180600	1660559800	4060	4060	4060	4060	0
140	20240119	180500	1660559800	4060	4060	4060	4060	0
141	20240119	180400	1660559800	4060	4060	4060	4060	0
142	20240119	180300	1660559800	4060	4060	4060	4060	0
143	20240119	180200	1660559800	4060	4060	4060	4060	0
144	20240119	180100	1660559800	4060	4060	4060	4060	0
145	20240119	180000	1660559800	4060	4060	4060	4060	0
146	20240119	175900	1660559800	4060	4060	4060	4060	0
147	20240119	175800	1660559800	4060	4060	4060	4060	0
148	20240119	175700	1660559800	4060	4060	4060	4060	0
149	20240119	175600	1660559800	4060	4060	4060	4060	0
150	20240119	175500	1660559800	4060	4060	4060	4060	0
151	20240119	175400	1660559800	4060	4060	4060	4060	0
152	20240119	175300	1660559800	4060	4060	4060	4060	9475
153	20240119	175200	1660559800	4060	4060	4060	4060	0
154	20240119	175100	1660559800	4060	4060	4060	4060	0
155	20240119	175000	1660559800	4060	4060	4060	4060	0
156	20240119	174900	1660559800	4060	4060	4060	4060	0
157	20240119	174800	1660559800	4060	4060	4060	4060	0
158	20240119	174700	1660559800	4060	4060	4060	4060	0
159	20240119	174600	1660559800	4060	4060	4060	4060	0
160	20240119	174500	1660559800	4060	4060	4060	4060	0
161	20240119	174400	1660559800	4060	4060	4060	4060	0
162	20240119	174300	1660559800	4060	4060	4060	4060	0
163	20240119	174200	1660559800	4060	4060	4060	4060	0
164	20240119	174100	1660559800	4060	4060	4060	4060	0
165	20240119	174000	1660559800	4060	4060	4060	4060	0
166	20240119	173900	1660559800	4060	4060	4060	4060	0
167	20240119	173800	1660559800	4060	4060	4060	4060	0
168	20240119	173700	1660559800	4060	4060	4060	4060	0
169	20240119	173600	1660559800	4060	4060	4060	4060	0
170	20240119	173500	1660559800	4060	4060	4060	4060	0
171	20240119	173400	1660559800	4060	4060	4060	4060	0
172	20240119	173300	1660559800	4060	4060	4060	4060	0
173	20240119	173200	1660559800	4060	4060	4060	4060	0
174	20240119	173100	1660559800	4060	4060	4060	4060	0
175	20240119	173000	1660559800	4060	4060	4060	4060	0
176	20240119	172900	1660559800	4060	4060	4060	4060	0
177	20240119	172800	1660559800	4060	4060	4060	4060	0
178	20240119	172700	1660559800	4060	4060	4060	4060	0
179	20240119	172600	1660559800	4060	4060	4060	4060	0
180	20240119	172500	1660559800	4060	4060	4060	4060	0
181	20240119	172400	1660559800	4060	4060	4060	4060	0
182	20240119	172300	1660559800	4060	4060	4060	4060	9475
183	20240119	172200	1660559800	4060	4060	4060	4060	0
184	20240119	172100	1660559800	4060	4060	4060	4060	0
185	20240119	172000	1660559800	4060	4060	4060	4060	0
186	20240119	171900	1660559800	4060	4060	4060	4060	0
187	20240119	171800	1660559800	4060	4060	4060	4060	0
188	20240119	171700	1660559800	4060	4060	4060	4060	0
189	20240119	171600	1660559800	4060	4060	4060	4060	0
190	20240119	171500	1660559800	4060	4060	4060	4060	0
191	20240119	171400	1660559800	4060	4060	4060	4060	0
192	20240119	171300	1660559800	4060	4060	4060	4060	0
193	20240119	171200	1660559800	4060	4060	4060	4060	0
194	20240119	171100	1660559800	4060	4060	4060	4060	0
195	20240119	171000	1660559800	4060	4060	4060	4060	0
196	20240119	170900	1660559800	4060	4060	4060	4060	0
197	20240119	170800	1660559800	4060	4060	4060	4060	0
198	20240119	170700	1660559800	4060	4060	4060	4060	0
199	20240119	170600	1660559800	4060	4060	4060	4060	0
200	20240119	170500	1660559800	4060	4060	4060	4060	0
201	20240119	170400	1660559800	4060	4060	4060	4060	0
202	20240119	170300	1660559800	4060	4060	4060	4060	0
203	20240119	170200	1660559800	4060	4060	4060	4060	0
204	20240119	170100	1660559800	4060	4060	4060	4060	0
205	20240119	170000	1660559800	4060	4060	4060	4060	0
206	20240119	165900	1660559800	4060	4060	4060	4060	0
207	20240119	165800	1660559800	4060	4060	4060	4060	0
208	20240119	165700	1660559800	4060	4060	4060	4060	0
209	20240119	165600	1660559800	4060	4060	4060	4060	0
210	20240119	165500	1660559800	4060	4060	4060	4060	0
211	20240119	165400	1660559800	4060	4060	4060	4060	0
212	20240119	165300	1660559800	4060	4060	4060	4060	9475
213	20240119	165200	1660559800	4060	4060	4060	4060	0
214	20240119	165100	1660559800	4060	4060	4060	4060	0
215	20240119	165000	1660559800	4060	4060	4060	4060	0
216	20240119	164900	1660559800	4060	4060	4060	4060	0
217	20240119	164800	1660559800	4060	4060	4060	4060	0
218	20240119	164700	1660559800	4060	4060	4060	4060	0
219	20240119	164600	1660559800	4060	4060	4060	4060	0
220	20240119	164500	1660559800	4060	4060	4060	4060	0
221	20240119	164400	1660559800	4060	4060	4060	4060	0
222	20240119	164300	1660559800	4060	4060	4060	4060	0
223	20240119	164200	1660559800	4060	4060	4060	4060	0
224	20240119	164100	1660559800	4060	4060	4060	4060	0
225	20240119	164000	1660559800	4060	4060	4060	4060	0
226	20240119	163900	1660559800	4060	4060	4060	4060	0
227	20240119	163800	1660559800	4060	4060	4060	4060	0
228	20240119	163700	1660559800	4060	4060	4060	4060	0
229	20240119	163600	1660559800	4060	4060	4060	4060	0
230	20240119	163500	1660559800	4060	4060	4060	4060	0
231	20240119	163400	1660559800	4060	4060	4060	4060	0
232	20240119	163300	1660559800	4060	4060	4060	4060	0
233	20240119	163200	1660559800	4060	4060	4060	4060	0
234	20240119	163100	1660559800	4060	4060	4060	4060	0
235	20240119	163000	1660559800	4060	4060	4060	4060	0
236	20240119	162900	1660559800	4060	4060	4060	4060	0
237	20240119	162800	1660559800	4060	4060	4060	4060	0
238	20240119	162700	1660559800	4060	4060	4060	4060	0
239	20240119	162600	1660559800	4060	4060	4060	4060	0
240	20240119	162500	1660559800	4060	4060	4060	4060	0
241	20240119	162400	1660559800	4060	4060	4060	4060	0
242	20240119	162300	1660559800	4060	4060	4060	4060	9475
243	20240119	162200	1660559800	4060	4060	4060	4060	0
244	20240119	162100	1660559800	4060	4060	4060	4060	0
245	20240119	162000	1660559800	4060	4060	4060	4060	0
246	20240119	161900	1660559800	4060	4060	4060	4060	0
247	20240119	161800	1660559800	4060	4060	4060	4060	0
248	20240119	161700	1660559800	4060	4060	4060	4060	0
249	20240119	161600	1660559800	4060	4060	4060	4060	0
250	20240119	161500	1660559800	4060	4060	4060	4060	0
251	20240119	161400	1660559800	4060	4060	4060	4060	0
252	20240119	161300	1660559800	4060	4060	4060	4060	0
253	20240119	161200	1660559800	4060	4060	4060	4060	0
254	20240119	161100	1660559800	4060	4060	4060	4060	0
255	20240119	161000	1660559800	4060	4060	4060	4060	0
256	20240119	160900	1660559800	4060	4060	4060	4060	0
257	20240119	160800	1660559800	4060	4060	4060	4060	0
258	20240119	160700	1660559800	4060	4060	4060	4060	0
259	20240119	160600	1660559800	4060	4060	4060	4060	0
260	20240119	160500	1660559800	4060	4060	4060	4060	0
261	20240119	160400	1660559800	4060	4060	4060	4060	0
262	20240119	160300	1660559800	4060	4060	4060	4060	0
263	20240119	160200	1660559800	4060	4060	4060	4060	0
264	20240119	160100	1660559800	4060	4060	4060	4060	0
265	20240119	160000	1660559800	4060	4060	4060	4060	0
266	20240119	155900	1660559800	4060	4060	4060	4060	0
267	20240119	155800	1660559800	4060	4060	4060	4060	0
268	20240119	155700	1660559800	4060	4060	4060	4060	0
269	20240119	155600	1660559800	4060	4060	4060	4060	0
270	20240119	155500	1660559800	4060	4060	4060	4060	0
271	20240119	155400	1660559800	4060	4060	4060	4060	0
272	20240119	155300	1660559800	4060	4060	4060	4060	9475
273	20240119	155200	1660559800	4060	4060	4060	4060	0
274	20240119	155100	1660559800	4060	4060	4060	4060	0
275	20240119	155000	1660559800	4060	4060	4060	4060	0
276	20240119	154900	1660559800	4060	4060	4060	4060	0
277	20240119	154800	1660559800	4060	4060	4060	4060	0
278	20240119	154700	1660559800	4060	4060	4060	4060	0
279	20240119	154600	1660559800	4060	4060	4060	4060	0
280	20240119	154500	1660559800	4060	4060	4060	4060	0
281	20240119	154400	1660559800	4060	4060	4060	4060	0
282	20240119	154300	1660559800	4060	4060	4060	4060	0
283	20240119	154200	1660559800	4060	4060	4060	4060	0
284	20240119	154100	1660559800	4060	4060	4060	4060	0
285	20240119	154000	1660559800	4060	4060	4060	4060	0
286	20240119	153900	1660559800	4060	4060	4060	4060	0
287	20240119	153800	1660559800	4060	4060	4060	4060	0
288	20240119	153700	1660559800	4060	4060	4060	4060	0
289	20240119	153600	1660559800	4060	4060	4060	4060	0
290	20240119	153500	1660559800	4060	4060	4060	4060	0
291	20240119	153400	1660559800	4060	4060	4060	4060	0
292	20240119	153300	1660559800	4060	4060	4060	4060	0
293	20240119	153200	1660559800	4060	4060	4060	4060	0
294	20240119	153100	1660559800	4060	4060	4060	4060	0
295	20240119	153000	1660559800	4060	4060	4060	4060	9475
296	20240119	152900	1622091300	4060	4060	4060	4060	0
297	20240119	152800	1622091300	4060	4060	4060	4060	0
298	20240119	152700	1622091300	4060	4060	4060	4060	0
299	20240119	152600	1622091300	4060	4060	4060	4060	0
300	20240119	152500	1622091300	4060	4060	4060	4060	0
301	20240119	152400	1622091300	4060	4060	4060	4060	0
302	20240119	152300	1622091300	4060	4060	4060	4060	0
303	20240119	152200	1622091300	4060	4060	4060	4060	0
304	20240119	152100	1622091300	4060	4060	4060	4060	0
305	20240119	152000	1622091300	4060	4060	4060	4060	0
306	20240119	151900	1622091300	4060	4055	4060	4045	2705
307	20240119	151800	1611129320	4060	4050	4060	4050	1614
308	20240119	151700	1604583330	4055	4060	4060	4055	2745
309	20240119	151600	1593446045	4060	4065	4065	4060	1702
310	20240119	151500	1586533395	4060	4060	4060	4055	2121
311	20240119	151400	1577927245	4060	4060	4060	4060	232
312	20240119	151300	1576985325	4055	4055	4060	4055	701
313	20240119	151200	1574142270	4060	4060	4060	4060	125
314	20240119	151100	1573634770	4060	4055	4060	4050	1701
315	20240119	151000	1566732215	4050	4060	4060	4050	465
316	20240119	150900	1564846285	4055	4055	4055	4050	381
317	20240119	150800	1563301830	4050	4045	4050	4045	1378
318	20240119	150700	1557722875	4045	4045	4045	4045	1141
319	20240119	150600	1553107530	4045	4050	4050	4045	1929
320	20240119	150500	1545303285	4050	4050	4050	4050	205
321	20240119	150400	1544473035	4050	4045	4050	4045	52
322	20240119	150300	1544262670	4050	4055	4055	4050	919
323	20240119	150200	1540540595	4055	4055	4055	4055	5
324	20240119	150100	1540520320	4060	4060	4060	4060	622
325	20240119	150000	1537995000	4060	4055	4060	4055	345
326	20240119	145900	1536595275	4055	4035	4055	4035	1003
327	20240119	145800	1532532945	4045	4040	4045	4035	3236
328	20240119	145700	1519453065	4040	4040	4040	4040	2
329	20240119	145600	1519444985	4045	4040	4045	4040	211
330	20240119	145500	1518591640	4045	4045	4045	4045	310
331	20240119	145400	1517337690	4035	4035	4035	4035	50
332	20240119	145300	1517135940	4050	4050	4050	4050	0
333	20240119	145200	1517135940	4050	4050	4050	4030	427
334	20240119	145100	1515413990	4050	4050	4050	4045	1410
335	20240119	145000	1509709635	4045	4045	4045	4045	1202
336	20240119	144900	1504847545	4045	4030	4045	4030	252
337	20240119	144800	1503831970	4050	4020	4050	4020	3
338	20240119	144700	1503819850	4050	4050	4050	4050	123
339	20240119	144600	1503321700	4050	4045	4050	4045	343
340	20240119	144500	1501933495	4045	4030	4045	4030	528
341	20240119	144400	1499798500	4030	4030	4030	4020	302
342	20240119	144300	1498584200	4030	4040	4040	4030	389
343	20240119	144200	1497012670	4040	4040	4040	4040	3
344	20240119	144100	1497000550	4040	4040	4045	4010	2607
345	20240119	144000	1486513885	4025	4030	4040	4025	1600
346	20240119	143900	1480072855	4040	4040	4045	4040	17
347	20240119	143800	1480004105	4045	4045	4045	4045	0
348	20240119	143700	1480004105	4045	4030	4045	4030	600
349	20240119	143600	1477581620	4045	4040	4045	4040	221
350	20240119	143500	1476688755	4040	4040	4040	4040	201
351	20240119	143400	1475876715	4025	4040	4040	4025	502
352	20240119	143300	1473855880	4040	4040	4040	4040	0
353	20240119	143200	1473855880	4040	4040	4040	4040	76
354	20240119	143100	1473548840	4045	4040	4045	4040	2634
355	20240119	143000	1462906790	4040	4035	4040	4035	134
356	20240119	142900	1462366095	4025	4025	4025	4025	641
357	20240119	142800	1459786070	4025	4025	4025	4025	45
358	20240119	142700	1459604945	4025	4020	4025	4020	307
359	20240119	142600	1458370800	4020	4020	4020	4020	0
360	20240119	142500	1458370800	4020	4020	4020	4020	218
361	20240119	142400	1457494440	4020	4020	4020	4020	731
362	20240119	142300	1454555820	4010	4010	4010	4010	585
363	20240119	142200	1452209970	4010	4010	4020	4010	226
364	20240119	142100	1451303480	4020	4020	4020	4020	0
365	20240119	142000	1451303480	4020	4020	4020	4020	35
366	20240119	141900	1451162780	4020	4020	4020	4020	0
367	20240119	141800	1451162780	4020	4005	4020	4005	8
368	20240119	141700	1451130695	4020	4005	4020	4005	2352
369	20240119	141600	1441699670	4005	4005	4005	4005	0
370	20240119	141500	1441699670	4005	4010	4010	4005	127
371	20240119	141400	1441190650	4005	4010	4020	4005	2524
372	20240119	141300	1431080960	4015	4015	4015	4015	98
373	20240119	141200	1430687490	4015	4015	4025	4015	1014
374	20240119	141100	1426616270	4015	4015	4015	4015	177
375	20240119	141000	1425905615	4010	4010	4010	4010	1710
376	20240119	140900	1419048515	4010	4010	4010	4010	334
377	20240119	140800	1417709175	4015	4010	4015	4010	198
378	20240119	140700	1416915155	4010	4010	4010	4010	278
379	20240119	140600	1415800375	4015	4015	4015	4015	17
380	20240119	140500	1415732120	4010	4010	4010	4010	40
381	20240119	140400	1415571720	4010	4015	4025	4010	56
382	20240119	140300	1415347050	4015	4015	4015	4015	27
383	20240119	140200	1415238645	4015	4015	4015	4015	441
384	20240119	140100	1413468030	4010	4020	4020	4010	1664
385	20240119	140000	1406786995	4025	4025	4025	4025	151
386	20240119	135900	1406179220	4025	4025	4025	4025	24
387	20240119	135800	1406082620	4025	4030	4030	4025	353
388	20240119	135700	1404661705	4030	4030	4030	4030	311
389	20240119	135600	1403408375	4030	4030	4030	4030	0
390	20240119	135500	1403408375	4030	4030	4030	4030	123
391	20240119	135400	1402912685	4040	4040	4040	4040	23
392	20240119	135300	1402819765	4040	4040	4040	4040	16
393	20240119	135200	1402755125	4040	4040	4040	4040	22
394	20240119	135100	1402666245	4040	4040	4040	4030	102
395	20240119	135000	1402254865	4030	4030	4030	4030	2509
396	20240119	134900	1392143595	4030	4030	4030	4030	106
397	20240119	134800	1391716415	4030	4030	4030	4030	139
398	20240119	134700	1391156245	4035	4035	4035	4035	194
399	20240119	134600	1390373455	4035	4035	4040	4035	302
400	20240119	134500	1389154880	4035	4045	4045	4035	987
401	20240119	134400	1385168880	4045	4045	4045	4045	74
402	20240119	134300	1384869550	4050	4050	4050	4050	0
403	20240119	134200	1384869550	4050	4050	4050	4050	0
404	20240119	134100	1384869550	4050	4050	4050	4050	2
405	20240119	134000	1384861450	4045	4050	4050	4045	1357
406	20240119	133900	1379371600	4050	4055	4055	4050	1558
407	20240119	133800	1373058700	4060	4060	4060	4060	0
408	20240119	133700	1373058700	4060	4060	4060	4060	0
409	20240119	133600	1373058700	4060	4060	4060	4060	0
410	20240119	133500	1373058700	4060	4060	4060	4060	24
411	20240119	133400	1372961260	4065	4065	4065	4060	589
412	20240119	133300	1370569865	4060	4060	4060	4060	390
413	20240119	133200	1368986465	4060	4060	4060	4060	0
414	20240119	133100	1368986465	4060	4060	4060	4060	0
415	20240119	133000	1368986465	4060	4060	4060	4060	0
416	20240119	132900	1368986465	4060	4060	4060	4060	346
417	20240119	132800	1367581705	4065	4060	4065	4060	250
418	20240119	132700	1366566455	4060	4055	4060	4055	456
419	20240119	132600	1364715875	4055	4055	4055	4055	17
420	20240119	132500	1364646940	4060	4060	4060	4060	182
421	20240119	132400	1363908020	4060	4060	4060	4060	700
422	20240119	132300	1361066020	4060	4060	4060	4060	10
423	20240119	132200	1361025420	4060	4060	4060	4060	2
424	20240119	132100	1361017300	4055	4070	4070	4055	403
425	20240119	132000	1359380320	4070	4070	4070	4070	243
426	20240119	131900	1358391310	4070	4055	4070	4055	123
427	20240119	131800	1357892530	4070	4070	4070	4055	637
428	20240119	131700	1355309225	4055	4060	4070	4055	654
429	20240119	131600	1352652445	4070	4075	4075	4070	3247
430	20240119	131500	1339436930	4075	4070	4075	4070	726
431	20240119	131400	1336479460	4070	4065	4070	4060	2037
432	20240119	131300	1328194225	4065	4065	4065	4065	89
433	20240119	131200	1327832440	4065	4070	4075	4065	358
434	20240119	131100	1326375350	4065	4065	4065	4060	1528
435	20240119	131000	1320164070	4055	4060	4060	4055	687
436	20240119	130900	1317377020	4055	4060	4060	4055	63
437	20240119	130800	1317121315	4055	4055	4055	4055	1
438	20240119	130700	1317117260	4055	4055	4055	4055	929
439	20240119	130600	1313350165	4055	4055	4055	4055	13
440	20240119	130500	1313297450	4050	4050	4050	4050	43
441	20240119	130400	1313123300	4055	4055	4055	4055	0
442	20240119	130300	1313123300	4055	4055	4055	4055	0
443	20240119	130200	1313123300	4055	4055	4055	4055	5
444	20240119	130100	1313103025	4055	4055	4055	4055	31
445	20240119	130000	1312977320	4045	4050	4050	4045	272
446	20240119	125900	1311877075	4045	4045	4045	4045	0
447	20240119	125800	1311877075	4045	4045	4045	4045	142
448	20240119	125700	1311302685	4045	4045	4045	4045	0
449	20240119	125600	1311302685	4045	4050	4050	4045	723
450	20240119	125500	1308376510	4050	4050	4050	4050	767
451	20240119	125400	1305270160	4065	4055	4065	4055	1156
452	20240119	125300	1300582330	4060	4060	4060	4060	500
453	20240119	125200	1298552330	4065	4065	4065	4065	51
454	20240119	125100	1298345015	4065	4065	4065	4065	2
455	20240119	125000	1298336885	4060	4060	4065	4060	709
456	20240119	124900	1295455820	4060	4060	4060	4060	0
457	20240119	124800	1295455820	4060	4060	4060	4060	101
458	20240119	124700	1295045760	4060	4060	4060	4060	90
459	20240119	124600	1294680360	4060	4060	4060	4060	369
460	20240119	124500	1293182220	4065	4065	4065	4065	844
461	20240119	124400	1289751360	4065	4065	4065	4065	0
462	20240119	124300	1289751360	4065	4065	4070	4065	558
463	20240119	124200	1287482590	4065	4065	4065	4065	802
464	20240119	124100	1284222460	4070	4075	4075	4070	242
465	20240119	124000	1283237420	4070	4070	4070	4065	4904
466	20240119	123900	1263279640	4065	4070	4070	4055	98
467	20240119	123800	1262881230	4070	4070	4070	4070	5
468	20240119	123700	1262860880	4070	4065	4070	4065	496
469	20240119	123600	1260844635	4065	4065	4065	4055	439
470	20240119	123500	1259060340	4060	4060	4065	4060	1281
471	20240119	123400	1253858865	4060	4060	4060	4060	353
472	20240119	123300	1252425685	4060	4055	4060	4055	197
473	20240119	123200	1251626440	4035	4035	4035	4035	0
474	20240119	123100	1251626440	4035	4035	4035	4035	0
475	20240119	123000	1251626440	4035	4035	4035	4035	0
476	20240119	122900	1251626440	4035	4040	4050	4035	434
477	20240119	122800	1249874480	4055	4055	4055	4055	0
478	20240119	122700	1249874480	4055	4055	4055	4055	0
479	20240119	122600	1249874480	4055	4050	4055	4050	1001
480	20240119	122500	1245820395	4055	4055	4055	4055	0
481	20240119	122400	1245820395	4055	4050	4055	4050	106
482	20240119	122300	1245390615	4050	4050	4050	4050	24
483	20240119	122200	1245293415	4050	4050	4050	4050	1
484	20240119	122100	1245289365	4050	4050	4050	4050	251
485	20240119	122000	1244272815	4050	4045	4050	4045	1324
486	20240119	121900	1238912115	4050	4040	4050	4015	2325
487	20240119	121800	1229514135	4045	4040	4045	4040	1435
488	20240119	121700	1223714110	4040	4020	4040	4005	985
489	20240119	121600	1219750500	4020	4020	4020	4020	201
490	20240119	121500	1218942480	4045	4045	4045	4045	0
491	20240119	121400	1218942480	4045	4045	4045	4045	1
492	20240119	121300	1218938435	4045	4035	4050	4030	1746
493	20240119	121200	1211886675	4030	4040	4040	3980	25071
494	20240119	121100	1111455730	4040	4040	4040	4040	0
495	20240119	121000	1111455730	4040	4050	4050	4040	130
496	20240119	120900	1110929430	4040	4040	4040	4040	379
497	20240119	120800	1109398270	4035	4035	4035	4035	123
498	20240119	120700	1108901965	4050	4035	4050	4035	10
499	20240119	120600	1108861540	4040	4040	4040	4040	0
500	20240119	120500	1108861540	4040	4050	4050	4035	589
501	20240119	120400	1106479620	4050	4045	4050	4045	334
502	20240119	120300	1105127305	4050	4050	4050	4050	54
503	20240119	120200	1104908605	4050	4050	4050	4050	508
504	20240119	120100	1102851205	4050	4050	4050	4025	1882
505	20240119	120000	1095238555	4020	4030	4055	4020	1753
506	20240119	115900	1088176975	4015	4060	4060	4015	5010
507	20240119	115800	1067955390	4060	4060	4070	4060	1257
508	20240119	115700	1062844970	4065	4065	4065	4065	184
509	20240119	115600	1062097010	4070	4070	4070	4070	1
510	20240119	115500	1062092940	4070	4075	4075	4070	190
511	20240119	115400	1061319515	4075	4075	4075	4075	34
512	20240119	115300	1061180965	4070	4070	4070	4070	100
513	20240119	115200	1060773965	4075	4075	4075	4075	0
514	20240119	115100	1060773965	4075	4075	4075	4075	1
515	20240119	115000	1060769890	4070	4070	4070	4070	2
516	20240119	114900	1060761750	4070	4070	4070	4070	23
517	20240119	114800	1060668140	4080	4080	4080	4080	30
518	20240119	114700	1060545740	4080	4080	4080	4080	460
519	20240119	114600	1058668940	4085	4085	4085	4085	0
520	20240119	114500	1058668940	4085	4085	4085	4085	133
521	20240119	114400	1058125635	4085	4070	4085	4070	630
522	20240119	114300	1055559055	4075	4080	4080	4075	234
523	20240119	114200	1054604705	4080	4080	4080	4080	27
524	20240119	114100	1054494545	4085	4085	4085	4085	55
525	20240119	114000	1054269870	4080	4080	4080	4080	102
526	20240119	113900	1053853710	4085	4085	4085	4085	30
527	20240119	113800	1053731160	4085	4085	4085	4085	139
528	20240119	113700	1053163345	4085	4085	4085	4085	495
529	20240119	113600	1051141270	4085	4085	4085	4085	37
530	20240119	113500	1050990125	4085	4075	4085	4075	1783
531	20240119	113400	1043715255	4075	4075	4075	4075	100
532	20240119	113300	1043307755	4080	4080	4080	4080	10
533	20240119	113200	1043266955	4080	4075	4080	4075	368
534	20240119	113100	1041766600	4065	4070	4075	4065	341
535	20240119	113000	1040377580	4070	4070	4070	4070	314
536	20240119	112900	1039099600	4070	4070	4070	4070	0
537	20240119	112800	1039099600	4070	4070	4070	4070	100
538	20240119	112700	1038692600	4070	4070	4070	4070	1
539	20240119	112600	1038688530	4070	4070	4070	4070	0
540	20240119	112500	1038688530	4070	4070	4070	4070	0
541	20240119	112400	1038688530	4070	4070	4070	4070	45
542	20240119	112300	1038505380	4065	4075	4075	4065	1034
543	20240119	112200	1034291860	4070	4060	4070	4060	2354
544	20240119	112100	1024724080	4060	4060	4060	4060	1
545	20240119	112000	1024720020	4070	4070	4070	4070	34
546	20240119	111900	1024581640	4055	4055	4055	4055	0
547	20240119	111800	1024581640	4055	4055	4055	4055	0
548	20240119	111700	1024581640	4055	4055	4055	4055	70
549	20240119	111600	1024297790	4055	4055	4055	4055	1
550	20240119	111500	1024293735	4050	4050	4050	4050	0
551	20240119	111400	1024293735	4050	4070	4070	4050	70
552	20240119	111300	1024009235	4070	4060	4070	4060	3117
553	20240119	111200	1011334605	4045	4045	4045	4045	1
554	20240119	111100	1011330560	4040	4040	4040	4040	131
555	20240119	111000	1010801320	4040	4040	4040	4040	12
556	20240119	110900	1010752840	4060	4055	4060	4055	630
557	20240119	110800	1008197590	4050	4055	4055	4040	707
558	20240119	110700	1005333035	4060	4060	4060	4060	0
559	20240119	110600	1005333035	4060	4055	4060	4055	500
560	20240119	110500	1003303065	4060	4060	4060	4060	0
561	20240119	110400	1003303065	4060	4040	4060	4040	4008
562	20240119	110300	987110585	4040	4040	4040	4040	100
563	20240119	110200	986706585	4040	4040	4045	4040	930
564	20240119	110100	982948935	4040	4050	4065	4040	1130
565	20240119	110000	978376015	4060	4060	4060	4060	125
566	20240119	105900	977868515	4055	4055	4055	4055	293
567	20240119	105800	976680400	4040	4065	4065	4040	501
568	20240119	105700	974653800	4070	4070	4070	4070	0
569	20240119	105600	974653800	4070	4070	4070	4070	0
570	20240119	105500	974653800	4070	4070	4070	4070	287
571	20240119	105400	973485710	4070	4070	4070	4070	12
572	20240119	105300	973436870	4050	4050	4050	4050	2180
573	20240119	105200	964607870	4050	4050	4050	4050	281
574	20240119	105100	963469820	4050	4050	4050	4050	1
575	20240119	105000	963465770	4050	4060	4060	4050	3953
576	20240119	104900	947445725	4065	4065	4065	4065	256
577	20240119	104800	946405085	4065	4070	4070	4065	438
578	20240119	104700	944622590	4075	4075	4075	4075	393
579	20240119	104600	943021115	4075	4075	4075	4075	20
580	20240119	104500	942939615	4075	4085	4085	4075	735
581	20240119	104400	939943490	4085	4085	4085	4085	10
582	20240119	104300	939902640	4085	4070	4085	4070	1787
583	20240119	104200	932629535	4075	4075	4075	4075	25
584	20240119	104100	932527660	4075	4075	4075	4075	28
585	20240119	104000	932413560	4070	4070	4070	4070	300
586	20240119	103900	931192560	4070	4070	4070	4070	500
587	20240119	103800	929157560	4070	4080	4080	4070	2480
588	20240119	103700	919055055	4080	4090	4090	4080	378
589	20240119	103600	917512635	4080	4085	4085	4080	103
590	20240119	103500	917092380	4080	4075	4080	4075	120
591	20240119	103400	916603280	4075	4085	4085	4075	78
592	20240119	103300	916284890	4085	4085	4085	4085	3
593	20240119	103200	916272635	4070	4085	4085	4070	124
594	20240119	103100	915767595	4070	4070	4070	4070	16
595	20240119	103000	915702475	4070	4070	4075	4070	267
596	20240119	102900	914614675	4070	4080	4080	4070	714
597	20240119	102800	911706045	4080	4080	4080	4080	0
598	20240119	102700	911706045	4080	4080	4080	4080	1183
599	20240119	102600	906879405	4080	4080	4080	4080	852
600	20240119	102500	903403245	4090	4090	4090	4090	100
601	20240119	102400	902994245	4095	4080	4095	4075	1995
602	20240119	102300	894858280	4080	4080	4080	4080	1217
603	20240119	102200	889892920	4080	4090	4090	4080	1034
604	20240119	102100	885671430	4085	4090	4090	4085	1635
605	20240119	102000	878988620	4090	4100	4100	4090	33
606	20240119	101900	878853620	4105	4085	4105	4085	52
607	20240119	101800	878641160	4085	4085	4105	4085	5554
608	20240119	101700	855866740	4085	4085	4085	4085	535
609	20240119	101600	853681265	4085	4085	4085	4085	50
610	20240119	101500	853477015	4085	4085	4085	4085	324
611	20240119	101400	852153475	4090	4085	4090	4085	400
612	20240119	101300	850518475	4085	4085	4090	4085	122
613	20240119	101200	850019800	4085	4085	4085	4085	21
614	20240119	101100	849934015	4090	4090	4090	4090	570
615	20240119	101000	847602715	4095	4095	4095	4090	301
616	20240119	100900	846370125	4095	4095	4095	4095	898
617	20240119	100800	842692815	4095	4110	4110	4095	487
618	20240119	100700	840692605	4110	4095	4110	4095	11347
619	20240119	100600	794092905	4095	4090	4095	4085	1226
620	20240119	100500	789081610	4090	4095	4095	4090	212
621	20240119	100400	788214525	4090	4090	4090	4090	501
622	20240119	100300	786165435	4095	4090	4095	4090	662
623	20240119	100200	783455045	4100	4100	4100	4080	3013
624	20240119	100100	771101785	4080	4080	4080	4080	1370
625	20240119	100000	765512185	4090	4095	4095	4090	178
626	20240119	095900	764783525	4095	4100	4100	4095	299
627	20240119	095800	763558995	4085	4080	4095	4080	1956
628	20240119	095700	755571285	4080	4080	4095	4080	1342
629	20240119	095600	750083925	4080	4095	4095	4080	797
630	20240119	095500	746829850	4080	4080	4080	4080	825
631	20240119	095400	743463850	4080	4080	4080	4080	66
632	20240119	095300	743194570	4095	4090	4095	4080	975
633	20240119	095200	739208955	4095	4095	4100	4095	2454
634	20240119	095100	729159475	4100	4105	4105	4095	6976
635	20240119	095000	700540565	4105	4105	4105	4105	1802
636	20240119	094900	693143355	4100	4100	4100	4095	4882
637	20240119	094800	673127260	4095	4100	4100	4090	1772
638	20240119	094700	665863560	4095	4075	4095	4075	12574
639	20240119	094600	614462855	4075	4075	4075	4075	25
640	20240119	094500	614360980	4085	4075	4085	4070	327
641	20240119	094400	613028720	4080	4080	4085	4080	140
642	20240119	094300	612457385	4085	4075	4090	4075	869
643	20240119	094200	608913555	4080	4090	4090	4070	51
644	20240119	094100	608705240	4090	4080	4090	4070	72
645	20240119	094000	608411740	4070	4080	4085	4070	2751
646	20240119	093900	597181205	4080	4080	4080	4080	0
647	20240119	093800	597181205	4080	4080	4085	4080	265
648	20240119	093700	596099995	4080	4075	4080	4075	104
649	20240119	093600	595675955	4065	4065	4065	4065	150
650	20240119	093500	595066205	4065	4090	4090	4065	1004
651	20240119	093400	590984900	4060	4070	4090	4060	2219
652	20240119	093300	581973640	4075	4090	4090	4075	316
653	20240119	093200	580685390	4095	4090	4095	4085	765
654	20240119	093100	577557395	4095	4090	4095	4085	2723
655	20240119	093000	566413770	4085	4075	4090	4075	2360
656	20240119	092900	556765895	4085	4085	4085	4085	338
657	20240119	092800	555385165	4085	4085	4090	4085	1502
658	20240119	092700	549246995	4085	4085	4085	4085	990
659	20240119	092600	545202845	4085	4085	4085	4085	319
660	20240119	092500	543899730	4085	4070	4090	4070	3638
661	20240119	092400	529042215	4070	4065	4070	4065	1926
662	20240119	092300	521210020	4065	4070	4070	4065	2134
663	20240119	092200	512531820	4070	4085	4085	4070	963
664	20240119	092100	508608940	4085	4080	4085	4080	369
665	20240119	092000	507102580	4080	4095	4095	4075	1044
666	20240119	091900	502838275	4095	4075	4095	4070	7849
667	20240119	091800	470808130	4075	4070	4075	4070	1190
668	20240119	091700	465964770	4065	4065	4065	4065	10
669	20240119	091600	465924120	4070	4060	4070	4060	2491
670	20240119	091500	455798460	4055	4050	4055	4045	1507
671	20240119	091400	449693835	4060	4025	4060	4025	1463
672	20240119	091300	443785380	4040	4020	4040	4020	1807
673	20240119	091200	436517215	4020	4030	4030	4015	517
674	20240119	091100	434438815	4040	4035	4040	4015	1121
675	20240119	091000	429912335	4035	4025	4045	4005	11989
676	20240119	090900	381758865	4050	4040	4050	4020	8660
677	20240119	090800	346853725	4040	4075	4075	4035	5935
678	20240119	090700	322847540	4075	4070	4075	4055	2851
679	20240119	090600	311262030	4065	4070	4070	4060	2224
680	20240119	090500	302224545	4065	4080	4100	4065	11962
681	20240119	090400	253407455	4085	4090	4100	4075	7041
682	20240119	090300	224657620	4090	4075	4090	4075	4901
683	20240119	090200	204628385	4075	4105	4135	4060	18145
684	20240119	090100	130312485	4110	4045	4110	4045	17149
685	20240119	090000	60308210	4045	4050	4060	4025	14905