KissMeData/142280/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202400	725688985	4475	4475	4475	4475	812
3	20240119	202300	725688985	4475	4475	4475	4475	0
4	20240119	202200	725688985	4475	4475	4475	4475	0
5	20240119	202100	725688985	4475	4475	4475	4475	0
6	20240119	202000	725688985	4475	4475	4475	4475	0
7	20240119	201900	725688985	4475	4475	4475	4475	0
8	20240119	201800	725688985	4475	4475	4475	4475	0
9	20240119	201700	725688985	4475	4475	4475	4475	0
10	20240119	201600	725688985	4475	4475	4475	4475	0
11	20240119	201500	725688985	4475	4475	4475	4475	0
12	20240119	201400	725688985	4475	4475	4475	4475	0
13	20240119	201300	725688985	4475	4475	4475	4475	0
14	20240119	201200	725688985	4475	4475	4475	4475	0
15	20240119	201100	725688985	4475	4475	4475	4475	0
16	20240119	201000	725688985	4475	4475	4475	4475	0
17	20240119	200900	725688985	4475	4475	4475	4475	0
18	20240119	200800	725688985	4475	4475	4475	4475	0
19	20240119	200700	725688985	4475	4475	4475	4475	0
20	20240119	200600	725688985	4475	4475	4475	4475	0
21	20240119	200500	725688985	4475	4475	4475	4475	0
22	20240119	200400	725688985	4475	4475	4475	4475	0
23	20240119	200300	725688985	4475	4475	4475	4475	0
24	20240119	200200	725688985	4475	4475	4475	4475	0
25	20240119	200100	725688985	4475	4475	4475	4475	0
26	20240119	200000	725688985	4475	4475	4475	4475	0
27	20240119	195900	725688985	4475	4475	4475	4475	0
28	20240119	195800	725688985	4475	4475	4475	4475	0
29	20240119	195700	725688985	4475	4475	4475	4475	0
30	20240119	195600	725688985	4475	4475	4475	4475	0
31	20240119	195500	725688985	4475	4475	4475	4475	0
32	20240119	195400	725688985	4475	4475	4475	4475	812
33	20240119	195300	725688985	4475	4475	4475	4475	0
34	20240119	195200	725688985	4475	4475	4475	4475	0
35	20240119	195100	725688985	4475	4475	4475	4475	0
36	20240119	195000	725688985	4475	4475	4475	4475	0
37	20240119	194900	725688985	4475	4475	4475	4475	0
38	20240119	194800	725688985	4475	4475	4475	4475	0
39	20240119	194700	725688985	4475	4475	4475	4475	0
40	20240119	194600	725688985	4475	4475	4475	4475	0
41	20240119	194500	725688985	4475	4475	4475	4475	0
42	20240119	194400	725688985	4475	4475	4475	4475	0
43	20240119	194300	725688985	4475	4475	4475	4475	0
44	20240119	194200	725688985	4475	4475	4475	4475	0
45	20240119	194100	725688985	4475	4475	4475	4475	0
46	20240119	194000	725688985	4475	4475	4475	4475	0
47	20240119	193900	725688985	4475	4475	4475	4475	0
48	20240119	193800	725688985	4475	4475	4475	4475	0
49	20240119	193700	725688985	4475	4475	4475	4475	0
50	20240119	193600	725688985	4475	4475	4475	4475	0
51	20240119	193500	725688985	4475	4475	4475	4475	0
52	20240119	193400	725688985	4475	4475	4475	4475	0
53	20240119	193300	725688985	4475	4475	4475	4475	0
54	20240119	193200	725688985	4475	4475	4475	4475	0
55	20240119	193100	725688985	4475	4475	4475	4475	0
56	20240119	193000	725688985	4475	4475	4475	4475	0
57	20240119	192900	725688985	4475	4475	4475	4475	0
58	20240119	192800	725688985	4475	4475	4475	4475	0
59	20240119	192700	725688985	4475	4475	4475	4475	0
60	20240119	192600	725688985	4475	4475	4475	4475	0
61	20240119	192500	725688985	4475	4475	4475	4475	0
62	20240119	192400	725688985	4475	4475	4475	4475	812
63	20240119	192300	725688985	4475	4475	4475	4475	0
64	20240119	192200	725688985	4475	4475	4475	4475	0
65	20240119	192100	725688985	4475	4475	4475	4475	0
66	20240119	192000	725688985	4475	4475	4475	4475	0
67	20240119	191900	725688985	4475	4475	4475	4475	0
68	20240119	191800	725688985	4475	4475	4475	4475	0
69	20240119	191700	725688985	4475	4475	4475	4475	0
70	20240119	191600	725688985	4475	4475	4475	4475	0
71	20240119	191500	725688985	4475	4475	4475	4475	0
72	20240119	191400	725688985	4475	4475	4475	4475	0
73	20240119	191300	725688985	4475	4475	4475	4475	0
74	20240119	191200	725688985	4475	4475	4475	4475	0
75	20240119	191100	725688985	4475	4475	4475	4475	0
76	20240119	191000	725688985	4475	4475	4475	4475	0
77	20240119	190900	725688985	4475	4475	4475	4475	0
78	20240119	190800	725688985	4475	4475	4475	4475	0
79	20240119	190700	725688985	4475	4475	4475	4475	0
80	20240119	190600	725688985	4475	4475	4475	4475	0
81	20240119	190500	725688985	4475	4475	4475	4475	0
82	20240119	190400	725688985	4475	4475	4475	4475	0
83	20240119	190300	725688985	4475	4475	4475	4475	0
84	20240119	190200	725688985	4475	4475	4475	4475	0
85	20240119	190100	725688985	4475	4475	4475	4475	0
86	20240119	190000	725688985	4475	4475	4475	4475	0
87	20240119	185900	725688985	4475	4475	4475	4475	0
88	20240119	185800	725688985	4475	4475	4475	4475	0
89	20240119	185700	725688985	4475	4475	4475	4475	0
90	20240119	185600	725688985	4475	4475	4475	4475	0
91	20240119	185500	725688985	4475	4475	4475	4475	0
92	20240119	185400	725688985	4475	4475	4475	4475	812
93	20240119	185300	725688985	4475	4475	4475	4475	0
94	20240119	185200	725688985	4475	4475	4475	4475	0
95	20240119	185100	725688985	4475	4475	4475	4475	0
96	20240119	185000	725688985	4475	4475	4475	4475	0
97	20240119	184900	725688985	4475	4475	4475	4475	0
98	20240119	184800	725688985	4475	4475	4475	4475	0
99	20240119	184700	725688985	4475	4475	4475	4475	0
100	20240119	184600	725688985	4475	4475	4475	4475	0
101	20240119	184500	725688985	4475	4475	4475	4475	0
102	20240119	184400	725688985	4475	4475	4475	4475	0
103	20240119	184300	725688985	4475	4475	4475	4475	0
104	20240119	184200	725688985	4475	4475	4475	4475	0
105	20240119	184100	725688985	4475	4475	4475	4475	0
106	20240119	184000	725688985	4475	4475	4475	4475	0
107	20240119	183900	725688985	4475	4475	4475	4475	0
108	20240119	183800	725688985	4475	4475	4475	4475	0
109	20240119	183700	725688985	4475	4475	4475	4475	0
110	20240119	183600	725688985	4475	4475	4475	4475	0
111	20240119	183500	725688985	4475	4475	4475	4475	0
112	20240119	183400	725688985	4475	4475	4475	4475	0
113	20240119	183300	725688985	4475	4475	4475	4475	0
114	20240119	183200	725688985	4475	4475	4475	4475	0
115	20240119	183100	725688985	4475	4475	4475	4475	0
116	20240119	183000	725688985	4475	4475	4475	4475	0
117	20240119	182900	725688985	4475	4475	4475	4475	0
118	20240119	182800	725688985	4475	4475	4475	4475	0
119	20240119	182700	725688985	4475	4475	4475	4475	0
120	20240119	182600	725688985	4475	4475	4475	4475	0
121	20240119	182500	725688985	4475	4475	4475	4475	0
122	20240119	182400	725688985	4475	4475	4475	4475	812
123	20240119	182300	725688985	4475	4475	4475	4475	0
124	20240119	182200	725688985	4475	4475	4475	4475	0
125	20240119	182100	725688985	4475	4475	4475	4475	0
126	20240119	182000	725688985	4475	4475	4475	4475	0
127	20240119	181900	725688985	4475	4475	4475	4475	0
128	20240119	181800	725688985	4475	4475	4475	4475	0
129	20240119	181700	725688985	4475	4475	4475	4475	0
130	20240119	181600	725688985	4475	4475	4475	4475	0
131	20240119	181500	725688985	4475	4475	4475	4475	0
132	20240119	181400	725688985	4475	4475	4475	4475	0
133	20240119	181300	725688985	4475	4475	4475	4475	0
134	20240119	181200	725688985	4475	4475	4475	4475	0
135	20240119	181100	725688985	4475	4475	4475	4475	0
136	20240119	181000	725688985	4475	4475	4475	4475	0
137	20240119	180900	725688985	4475	4475	4475	4475	0
138	20240119	180800	725688985	4475	4475	4475	4475	0
139	20240119	180700	725688985	4475	4475	4475	4475	0
140	20240119	180600	725688985	4475	4475	4475	4475	0
141	20240119	180500	725688985	4475	4475	4475	4475	0
142	20240119	180400	725688985	4475	4475	4475	4475	0
143	20240119	180300	725688985	4475	4475	4475	4475	0
144	20240119	180200	725688985	4475	4475	4475	4475	0
145	20240119	180100	725688985	4475	4475	4475	4475	0
146	20240119	180000	725688985	4475	4475	4475	4475	0
147	20240119	175900	725688985	4475	4475	4475	4475	0
148	20240119	175800	725688985	4475	4475	4475	4475	0
149	20240119	175700	725688985	4475	4475	4475	4475	0
150	20240119	175600	725688985	4475	4475	4475	4475	0
151	20240119	175500	725688985	4475	4475	4475	4475	0
152	20240119	175400	725688985	4475	4475	4475	4475	812
153	20240119	175300	725688985	4475	4475	4475	4475	0
154	20240119	175200	725688985	4475	4475	4475	4475	0
155	20240119	175100	725688985	4475	4475	4475	4475	0
156	20240119	175000	725688985	4475	4475	4475	4475	0
157	20240119	174900	725688985	4475	4475	4475	4475	0
158	20240119	174800	725688985	4475	4475	4475	4475	0
159	20240119	174700	725688985	4475	4475	4475	4475	0
160	20240119	174600	725688985	4475	4475	4475	4475	0
161	20240119	174500	725688985	4475	4475	4475	4475	0
162	20240119	174400	725688985	4475	4475	4475	4475	0
163	20240119	174300	725688985	4475	4475	4475	4475	0
164	20240119	174200	725688985	4475	4475	4475	4475	0
165	20240119	174100	725688985	4475	4475	4475	4475	0
166	20240119	174000	725688985	4475	4475	4475	4475	0
167	20240119	173900	725688985	4475	4475	4475	4475	0
168	20240119	173800	725688985	4475	4475	4475	4475	0
169	20240119	173700	725688985	4475	4475	4475	4475	0
170	20240119	173600	725688985	4475	4475	4475	4475	0
171	20240119	173500	725688985	4475	4475	4475	4475	0
172	20240119	173400	725688985	4475	4475	4475	4475	0
173	20240119	173300	725688985	4475	4475	4475	4475	0
174	20240119	173200	725688985	4475	4475	4475	4475	0
175	20240119	173100	725688985	4475	4475	4475	4475	0
176	20240119	173000	725688985	4475	4475	4475	4475	0
177	20240119	172900	725688985	4475	4475	4475	4475	0
178	20240119	172800	725688985	4475	4475	4475	4475	0
179	20240119	172700	725688985	4475	4475	4475	4475	0
180	20240119	172600	725688985	4475	4475	4475	4475	0
181	20240119	172500	725688985	4475	4475	4475	4475	0
182	20240119	172400	725688985	4475	4475	4475	4475	812
183	20240119	172300	725688985	4475	4475	4475	4475	0
184	20240119	172200	725688985	4475	4475	4475	4475	0
185	20240119	172100	725688985	4475	4475	4475	4475	0
186	20240119	172000	725688985	4475	4475	4475	4475	0
187	20240119	171900	725688985	4475	4475	4475	4475	0
188	20240119	171800	725688985	4475	4475	4475	4475	0
189	20240119	171700	725688985	4475	4475	4475	4475	0
190	20240119	171600	725688985	4475	4475	4475	4475	0
191	20240119	171500	725688985	4475	4475	4475	4475	0
192	20240119	171400	725688985	4475	4475	4475	4475	0
193	20240119	171300	725688985	4475	4475	4475	4475	0
194	20240119	171200	725688985	4475	4475	4475	4475	0
195	20240119	171100	725688985	4475	4475	4475	4475	0
196	20240119	171000	725688985	4475	4475	4475	4475	0
197	20240119	170900	725688985	4475	4475	4475	4475	0
198	20240119	170800	725688985	4475	4475	4475	4475	0
199	20240119	170700	725688985	4475	4475	4475	4475	0
200	20240119	170600	725688985	4475	4475	4475	4475	0
201	20240119	170500	725688985	4475	4475	4475	4475	0
202	20240119	170400	725688985	4475	4475	4475	4475	0
203	20240119	170300	725688985	4475	4475	4475	4475	0
204	20240119	170200	725688985	4475	4475	4475	4475	0
205	20240119	170100	725688985	4475	4475	4475	4475	0
206	20240119	170000	725688985	4475	4475	4475	4475	0
207	20240119	165900	725688985	4475	4475	4475	4475	0
208	20240119	165800	725688985	4475	4475	4475	4475	0
209	20240119	165700	725688985	4475	4475	4475	4475	0
210	20240119	165600	725688985	4475	4475	4475	4475	0
211	20240119	165500	725688985	4475	4475	4475	4475	0
212	20240119	165400	725688985	4475	4475	4475	4475	812
213	20240119	165300	725688985	4475	4475	4475	4475	0
214	20240119	165200	725688985	4475	4475	4475	4475	0
215	20240119	165100	725688985	4475	4475	4475	4475	0
216	20240119	165000	725688985	4475	4475	4475	4475	0
217	20240119	164900	725688985	4475	4475	4475	4475	0
218	20240119	164800	725688985	4475	4475	4475	4475	0
219	20240119	164700	725688985	4475	4475	4475	4475	0
220	20240119	164600	725688985	4475	4475	4475	4475	0
221	20240119	164500	725688985	4475	4475	4475	4475	0
222	20240119	164400	725688985	4475	4475	4475	4475	0
223	20240119	164300	725688985	4475	4475	4475	4475	0
224	20240119	164200	725688985	4475	4475	4475	4475	0
225	20240119	164100	725688985	4475	4475	4475	4475	0
226	20240119	164000	725688985	4475	4475	4475	4475	0
227	20240119	163900	725688985	4475	4475	4475	4475	0
228	20240119	163800	725688985	4475	4475	4475	4475	0
229	20240119	163700	725688985	4475	4475	4475	4475	0
230	20240119	163600	725688985	4475	4475	4475	4475	0
231	20240119	163500	725688985	4475	4475	4475	4475	0
232	20240119	163400	725688985	4475	4475	4475	4475	0
233	20240119	163300	725688985	4475	4475	4475	4475	0
234	20240119	163200	725688985	4475	4475	4475	4475	0
235	20240119	163100	725688985	4475	4475	4475	4475	0
236	20240119	163000	725688985	4475	4475	4475	4475	0
237	20240119	162900	725688985	4475	4475	4475	4475	0
238	20240119	162800	725688985	4475	4475	4475	4475	0
239	20240119	162700	725688985	4475	4475	4475	4475	0
240	20240119	162600	725688985	4475	4475	4475	4475	0
241	20240119	162500	725688985	4475	4475	4475	4475	0
242	20240119	162400	725688985	4475	4475	4475	4475	812
243	20240119	162300	725688985	4475	4475	4475	4475	0
244	20240119	162200	725688985	4475	4475	4475	4475	0
245	20240119	162100	725688985	4475	4475	4475	4475	0
246	20240119	162000	725688985	4475	4475	4475	4475	0
247	20240119	161900	725688985	4475	4475	4475	4475	0
248	20240119	161800	725688985	4475	4475	4475	4475	0
249	20240119	161700	725688985	4475	4475	4475	4475	0
250	20240119	161600	725688985	4475	4475	4475	4475	0
251	20240119	161500	725688985	4475	4475	4475	4475	0
252	20240119	161400	725688985	4475	4475	4475	4475	0
253	20240119	161300	725688985	4475	4475	4475	4475	0
254	20240119	161200	725688985	4475	4475	4475	4475	0
255	20240119	161100	725688985	4475	4475	4475	4475	0
256	20240119	161000	725688985	4475	4475	4475	4475	0
257	20240119	160900	725688985	4475	4475	4475	4475	0
258	20240119	160800	725688985	4475	4475	4475	4475	0
259	20240119	160700	725688985	4475	4475	4475	4475	0
260	20240119	160600	725688985	4475	4475	4475	4475	0
261	20240119	160500	725688985	4475	4475	4475	4475	0
262	20240119	160400	725688985	4475	4475	4475	4475	0
263	20240119	160300	725688985	4475	4475	4475	4475	0
264	20240119	160200	725688985	4475	4475	4475	4475	0
265	20240119	160100	725688985	4475	4475	4475	4475	0
266	20240119	160000	725688985	4475	4475	4475	4475	0
267	20240119	155900	725688985	4475	4475	4475	4475	0
268	20240119	155800	725688985	4475	4475	4475	4475	0
269	20240119	155700	725688985	4475	4475	4475	4475	0
270	20240119	155600	725688985	4475	4475	4475	4475	0
271	20240119	155500	725688985	4475	4475	4475	4475	0
272	20240119	155400	725688985	4475	4475	4475	4475	812
273	20240119	155300	725688985	4475	4475	4475	4475	0
274	20240119	155200	725688985	4475	4475	4475	4475	0
275	20240119	155100	725688985	4475	4475	4475	4475	0
276	20240119	155000	725688985	4475	4475	4475	4475	0
277	20240119	154900	725688985	4475	4475	4475	4475	0
278	20240119	154800	725688985	4475	4475	4475	4475	0
279	20240119	154700	725688985	4475	4475	4475	4475	0
280	20240119	154600	725688985	4475	4475	4475	4475	0
281	20240119	154500	725688985	4475	4475	4475	4475	0
282	20240119	154400	725688985	4475	4475	4475	4475	0
283	20240119	154300	725688985	4475	4475	4475	4475	0
284	20240119	154200	725688985	4475	4475	4475	4475	0
285	20240119	154100	725688985	4475	4475	4475	4475	0
286	20240119	154000	725688985	4475	4475	4475	4475	0
287	20240119	153900	725688985	4475	4475	4475	4475	0
288	20240119	153800	725688985	4475	4475	4475	4475	0
289	20240119	153700	725688985	4475	4475	4475	4475	0
290	20240119	153600	725688985	4475	4475	4475	4475	0
291	20240119	153500	725688985	4475	4475	4475	4475	0
292	20240119	153400	725688985	4475	4475	4475	4475	0
293	20240119	153300	725688985	4475	4475	4475	4475	0
294	20240119	153200	725688985	4475	4475	4475	4475	0
295	20240119	153100	725688985	4475	4475	4475	4475	0
296	20240119	153000	725688985	4475	4475	4475	4475	812
297	20240119	152900	722055285	4490	4490	4490	4490	0
298	20240119	152800	722055285	4490	4490	4490	4490	0
299	20240119	152700	722055285	4490	4490	4490	4490	0
300	20240119	152600	722055285	4490	4490	4490	4490	0
301	20240119	152500	722055285	4490	4490	4490	4490	0
302	20240119	152400	722055285	4490	4490	4490	4490	0
303	20240119	152300	722055285	4490	4490	4490	4490	0
304	20240119	152200	722055285	4490	4490	4490	4490	0
305	20240119	152100	722055285	4490	4490	4490	4490	0
306	20240119	152000	722055285	4490	4490	4490	4490	0
307	20240119	151900	722055285	4490	4490	4490	4480	5
308	20240119	151800	722032865	4475	4475	4475	4475	1020
309	20240119	151700	717468365	4490	4490	4490	4490	20
310	20240119	151600	717378565	4490	4490	4490	4490	1
311	20240119	151500	717374075	4475	4475	4490	4475	2450
312	20240119	151400	706384980	4490	4480	4490	4480	5877
313	20240119	151300	680022290	4480	4475	4480	4475	27
314	20240119	151200	679901455	4475	4485	4485	4475	176
315	20240119	151100	679112105	4485	4485	4485	4485	217
316	20240119	151000	678138860	4485	4475	4485	4475	230
317	20240119	150900	677109410	4475	4485	4485	4475	1192
318	20240119	150800	671763390	4480	4485	4485	4480	105
319	20240119	150700	671292985	4485	4485	4485	4485	0
320	20240119	150600	671292985	4485	4485	4485	4485	1
321	20240119	150500	671288500	4485	4480	4485	4480	1338
322	20240119	150400	665289045	4480	4480	4480	4480	903
323	20240119	150300	661243605	4480	4480	4480	4480	0
324	20240119	150200	661243605	4480	4480	4480	4480	10
325	20240119	150100	661198805	4485	4485	4485	4485	0
326	20240119	150000	661198805	4485	4485	4485	4485	2
327	20240119	145900	661189835	4485	4485	4485	4485	0
328	20240119	145800	661189835	4485	4480	4485	4480	643
329	20240119	145700	658307980	4495	4470	4495	4470	912
330	20240119	145600	654212255	4475	4475	4475	4475	3
331	20240119	145500	654198830	4475	4475	4475	4475	0
332	20240119	145400	654198830	4475	4475	4475	4475	35
333	20240119	145300	654042205	4475	4470	4475	4470	1634
334	20240119	145200	646737775	4465	4465	4465	4465	0
335	20240119	145100	646737775	4465	4460	4465	4460	1519
336	20240119	145000	639959300	4450	4450	4450	4450	138
337	20240119	144900	639345200	4460	4460	4460	4460	0
338	20240119	144800	639345200	4460	4460	4460	4460	3
339	20240119	144700	639331820	4450	4450	4450	4450	0
340	20240119	144600	639331820	4450	4450	4450	4450	0
341	20240119	144500	639331820	4450	4460	4460	4450	251
342	20240119	144400	638212370	4465	4460	4465	4460	240
343	20240119	144300	637140800	4460	4460	4460	4460	22
344	20240119	144200	637042680	4460	4460	4460	4460	0
345	20240119	144100	637042680	4460	4460	4460	4460	0
346	20240119	144000	637042680	4460	4460	4460	4460	46
347	20240119	143900	636837520	4460	4460	4460	4460	0
348	20240119	143800	636837520	4460	4460	4460	4460	0
349	20240119	143700	636837520	4460	4460	4460	4460	1831
350	20240119	143600	628671260	4460	4460	4460	4460	0
351	20240119	143500	628671260	4460	4460	4460	4460	0
352	20240119	143400	628671260	4460	4460	4460	4460	0
353	20240119	143300	628671260	4460	4460	4460	4460	2
354	20240119	143200	628662340	4450	4450	4450	4450	0
355	20240119	143100	628662340	4450	4460	4460	4450	50
356	20240119	143000	628439760	4460	4460	4460	4460	100
357	20240119	142900	627993760	4470	4470	4470	4470	0
358	20240119	142800	627993760	4470	4460	4470	4460	50
359	20240119	142700	627770310	4470	4460	4470	4460	293
360	20240119	142600	626463420	4460	4460	4460	4460	5
361	20240119	142500	626441120	4465	4460	4465	4460	101
362	20240119	142400	625990160	4450	4450	4450	4450	0
363	20240119	142300	625990160	4450	4450	4450	4450	10
364	20240119	142200	625945660	4450	4450	4450	4450	0
365	20240119	142100	625945660	4450	4450	4450	4450	0
366	20240119	142000	625945660	4450	4450	4450	4450	0
367	20240119	141900	625945660	4450	4450	4450	4450	0
368	20240119	141800	625945660	4450	4460	4460	4450	360
369	20240119	141700	624342405	4460	4460	4460	4460	176
370	20240119	141600	623557445	4460	4460	4460	4460	99
371	20240119	141500	623115905	4455	4455	4455	4455	0
372	20240119	141400	623115905	4455	4450	4455	4450	111
373	20240119	141300	622621410	4445	4455	4455	4445	18
374	20240119	141200	622541230	4460	4455	4460	4455	2
375	20240119	141100	622532315	4445	4445	4445	4445	0
376	20240119	141000	622532315	4445	4435	4445	4435	253
377	20240119	140900	621410250	4440	4450	4450	4440	388
378	20240119	140800	619683760	4440	4445	4445	4435	3281
379	20240119	140700	605111430	4445	4455	4455	4445	330
380	20240119	140600	603643000	4455	4455	4455	4450	761
381	20240119	140500	600255495	4460	4455	4460	4455	248
382	20240119	140400	599149635	4455	4455	4455	4455	280
383	20240119	140300	597902235	4460	4460	4460	4460	195
384	20240119	140200	597032535	4460	4460	4460	4460	13
385	20240119	140100	596974555	4460	4465	4465	4450	108
386	20240119	140000	596493345	4460	4460	4460	4460	1
387	20240119	135900	596488885	4480	4480	4480	4480	0
388	20240119	135800	596488885	4480	4480	4480	4480	0
389	20240119	135700	596488885	4480	4480	4480	4480	0
390	20240119	135600	596488885	4480	4480	4480	4480	0
391	20240119	135500	596488885	4480	4480	4480	4480	0
392	20240119	135400	596488885	4480	4465	4480	4465	2
393	20240119	135300	596479940	4455	4455	4455	4455	60
394	20240119	135200	596212640	4455	4460	4460	4455	200
395	20240119	135100	595321615	4480	4480	4480	4480	0
396	20240119	135000	595321615	4480	4480	4480	4480	0
397	20240119	134900	595321615	4480	4460	4480	4460	3
398	20240119	134800	595308205	4470	4470	4470	4470	1
399	20240119	134700	595303735	4460	4470	4470	4460	568
400	20240119	134600	592768465	4475	4480	4500	4475	371
401	20240119	134500	591106955	4480	4495	4500	4480	804
402	20240119	134400	587489030	4500	4490	4500	4490	600
403	20240119	134300	584789040	4500	4490	4500	4490	10
404	20240119	134200	584744080	4485	4485	4485	4485	495
405	20240119	134100	582524005	4485	4485	4485	4485	495
406	20240119	134000	580303930	4485	4480	4485	4480	8
407	20240119	133900	580268065	4500	4480	4500	4480	500
408	20240119	133800	578023340	4480	4480	4480	4480	20
409	20240119	133700	577933740	4475	4475	4475	4475	100
410	20240119	133600	577486240	4475	4475	4475	4475	136
411	20240119	133500	576877640	4475	4460	4475	4460	209
412	20240119	133400	575942490	4460	4460	4475	4460	514
413	20240119	133300	573650025	4460	4470	4475	4460	89
414	20240119	133200	573253060	4460	4465	4465	4460	6
415	20240119	133100	573226275	4465	4460	4465	4460	150
416	20240119	133000	572556775	4465	4455	4465	4450	217
417	20240119	132900	571590850	4465	4455	4465	4450	315
418	20240119	132800	570189070	4450	4445	4450	4445	225
419	20240119	132700	569187840	4440	4455	4465	4440	3739
420	20240119	132600	552548080	4455	4500	4500	4455	6354
421	20240119	132500	524174515	4505	4510	4540	4495	2598
422	20240119	132400	512451130	4510	4545	4575	4500	8621
423	20240119	132300	473276320	4570	4495	4575	4495	21637
424	20240119	132200	375324085	4495	4475	4495	4475	7226
425	20240119	132100	342888880	4475	4470	4475	4470	108
426	20240119	132000	342406105	4470	4470	4470	4460	403
427	20240119	131900	340604715	4470	4470	4470	4470	0
428	20240119	131800	340604715	4470	4470	4470	4470	0
429	20240119	131700	340604715	4470	4465	4470	4465	25
430	20240119	131600	340493085	4465	4465	4465	4465	44
431	20240119	131500	340296625	4465	4465	4465	4465	0
432	20240119	131400	340296625	4465	4465	4465	4465	0
433	20240119	131300	340296625	4465	4470	4470	4465	960
434	20240119	131200	336009465	4475	4475	4475	4475	127
435	20240119	131100	335441140	4480	4480	4480	4480	0
436	20240119	131000	335441140	4480	4480	4480	4480	0
437	20240119	130900	335441140	4480	4480	4480	4480	0
438	20240119	130800	335441140	4480	4480	4480	4480	0
439	20240119	130700	335441140	4480	4480	4480	4480	0
440	20240119	130600	335441140	4480	4480	4480	4475	75
441	20240119	130500	335105410	4480	4480	4480	4480	0
442	20240119	130400	335105410	4480	4480	4480	4480	0
443	20240119	130300	335105410	4480	4480	4480	4480	260
444	20240119	130200	333940610	4480	4480	4480	4480	201
445	20240119	130100	333040130	4480	4480	4480	4480	129
446	20240119	130000	332462210	4480	4480	4480	4480	50
447	20240119	125900	332238210	4480	4480	4480	4480	600
448	20240119	125800	329550210	4485	4485	4485	4485	0
449	20240119	125700	329550210	4485	4475	4485	4475	800
450	20240119	125600	325963745	4465	4465	4465	4465	110
451	20240119	125500	325472595	4465	4465	4465	4465	0
452	20240119	125400	325472595	4465	4470	4475	4465	1159
453	20240119	125300	320291630	4475	4480	4485	4475	224
454	20240119	125200	319289215	4485	4470	4485	4470	333
455	20240119	125100	317797680	4470	4460	4470	4460	481
456	20240119	125000	315650390	4460	4460	4460	4460	933
457	20240119	124900	311489210	4465	4465	4465	4465	0
458	20240119	124800	311489210	4465	4470	4470	4465	23
459	20240119	124700	311386465	4465	4470	4470	4465	468
460	20240119	124600	309296840	4470	4470	4470	4470	0
461	20240119	124500	309296840	4470	4470	4470	4470	0
462	20240119	124400	309296840	4470	4480	4480	4470	41
463	20240119	124300	309113530	4480	4480	4480	4480	1
464	20240119	124200	309109050	4480	4480	4480	4480	0
465	20240119	124100	309109050	4480	4470	4480	4470	741
466	20240119	124000	305789680	4470	4470	4470	4470	32
467	20240119	123900	305646640	4470	4470	4470	4470	500
468	20240119	123800	303411640	4465	4465	4465	4465	200
469	20240119	123700	302518640	4460	4460	4460	4460	1000
470	20240119	123600	298058640	4470	4465	4470	4465	10
471	20240119	123500	298013945	4455	4455	4455	4455	0
472	20240119	123400	298013945	4455	4455	4455	4455	0
473	20240119	123300	298013945	4455	4455	4455	4455	0
474	20240119	123200	298013945	4455	4455	4455	4455	0
475	20240119	123100	298013945	4455	4455	4455	4455	23
476	20240119	123000	297911480	4455	4455	4455	4455	299
477	20240119	122900	296579435	4460	4460	4460	4460	27
478	20240119	122800	296459015	4460	4460	4460	4460	17
479	20240119	122700	296383195	4465	4460	4465	4460	132
480	20240119	122600	295793975	4465	4460	4465	4460	33
481	20240119	122500	295646790	4465	4465	4465	4465	0
482	20240119	122400	295646790	4465	4470	4470	4465	251
483	20240119	122300	294526050	4465	4470	4470	4465	254
484	20240119	122200	293391920	4480	4480	4480	4480	0
485	20240119	122100	293391920	4480	4480	4480	4480	1
486	20240119	122000	293387440	4480	4480	4480	4480	50
487	20240119	121900	293163440	4480	4480	4480	4480	42
488	20240119	121800	292975280	4480	4475	4485	4475	204
489	20240119	121700	292061305	4475	4475	4475	4475	0
490	20240119	121600	292061305	4475	4475	4475	4475	4
491	20240119	121500	292043405	4450	4450	4450	4450	0
492	20240119	121400	292043405	4450	4450	4450	4450	4
493	20240119	121300	292025605	4480	4465	4480	4465	165
494	20240119	121200	291286420	4480	4480	4480	4480	0
495	20240119	121100	291286420	4480	4465	4480	4465	20
496	20240119	121000	291196835	4485	4485	4485	4485	0
497	20240119	120900	291196835	4485	4460	4485	4460	1600
498	20240119	120800	284036035	4455	4455	4455	4455	0
499	20240119	120700	284036035	4455	4455	4475	4455	2003
500	20240119	120600	275080180	4450	4450	4450	4450	0
501	20240119	120500	275080180	4450	4450	4450	4450	0
502	20240119	120400	275080180	4450	4450	4450	4450	437
503	20240119	120300	273135530	4450	4450	4450	4450	0
504	20240119	120200	273135530	4450	4450	4450	4450	189
505	20240119	120100	272294480	4450	4450	4450	4450	0
506	20240119	120000	272294480	4450	4450	4450	4450	216
507	20240119	115900	271333280	4450	4450	4450	4450	0
508	20240119	115800	271333280	4450	4450	4450	4450	296
509	20240119	115700	270016080	4450	4450	4450	4450	838
510	20240119	115600	266286980	4450	4450	4450	4450	131
511	20240119	115500	265704030	4450	4450	4450	4450	153
512	20240119	115400	265023180	4450	4455	4455	4450	1484
513	20240119	115300	258416740	4460	4460	4460	4460	566
514	20240119	115200	255892380	4460	4460	4460	4460	9
515	20240119	115100	255852240	4460	4460	4460	4460	1
516	20240119	115000	255847780	4465	4465	4465	4465	15
517	20240119	114900	255780805	4465	4465	4465	4465	1
518	20240119	114800	255776340	4470	4470	4470	4470	0
519	20240119	114700	255776340	4470	4470	4470	4470	0
520	20240119	114600	255776340	4470	4465	4470	4465	100
521	20240119	114500	255329515	4460	4460	4460	4460	200
522	20240119	114400	254437515	4460	4460	4460	4460	111
523	20240119	114300	253942455	4460	4460	4460	4460	111
524	20240119	114200	253447395	4460	4460	4460	4460	20
525	20240119	114100	253358195	4465	4465	4465	4465	0
526	20240119	114000	253358195	4465	4465	4465	4465	0
527	20240119	113900	253358195	4465	4465	4465	4465	0
528	20240119	113800	253358195	4465	4465	4465	4465	0
529	20240119	113700	253358195	4465	4465	4465	4465	0
530	20240119	113600	253358195	4465	4465	4465	4465	0
531	20240119	113500	253358195	4465	4465	4465	4465	0
532	20240119	113400	253358195	4465	4465	4465	4465	0
533	20240119	113300	253358195	4465	4465	4465	4465	37
534	20240119	113200	253192990	4465	4465	4465	4465	38
535	20240119	113100	253023320	4465	4465	4465	4465	415
536	20240119	113000	251170345	4465	4465	4465	4465	1
537	20240119	112900	251165880	4460	4460	4460	4460	1
538	20240119	112800	251161420	4450	4460	4475	4450	57
539	20240119	112700	250906425	4475	4460	4475	4460	11
540	20240119	112600	250857260	4465	4450	4465	4440	2266
541	20240119	112500	240771200	4450	4450	4450	4450	127
542	20240119	112400	240206050	4450	4450	4450	4450	1
543	20240119	112300	240201600	4465	4450	4465	4450	140
544	20240119	112200	239576655	4440	4440	4440	4440	0
545	20240119	112100	239576655	4440	4440	4440	4440	1
546	20240119	112000	239572215	4445	4445	4455	4445	814
547	20240119	111900	235950905	4445	4455	4455	4445	310
548	20240119	111800	234572945	4450	4450	4450	4450	225
549	20240119	111700	233571695	4455	4460	4460	4450	1246
550	20240119	111600	228025340	4470	4470	4470	4470	2
551	20240119	111500	228016400	4470	4470	4470	4470	0
552	20240119	111400	228016400	4470	4470	4470	4470	1
553	20240119	111300	228011930	4460	4470	4475	4460	288
554	20240119	111200	226725060	4470	4470	4470	4470	0
555	20240119	111100	226725060	4470	4470	4470	4470	0
556	20240119	111000	226725060	4470	4470	4470	4470	0
557	20240119	110900	226725060	4470	4470	4470	4470	1
558	20240119	110800	226720590	4470	4470	4470	4470	91
559	20240119	110700	226313820	4480	4480	4480	4480	69
560	20240119	110600	226004700	4480	4480	4480	4480	150
561	20240119	110500	225332700	4480	4465	4480	4465	2901
562	20240119	110400	212350545	4455	4455	4455	4455	17
563	20240119	110300	212274810	4455	4460	4460	4455	635
564	20240119	110200	209442830	4455	4455	4455	4455	0
565	20240119	110100	209442830	4455	4455	4455	4455	0
566	20240119	110000	209442830	4455	4450	4455	4450	434
567	20240119	105900	207509765	4455	4455	4455	4455	0
568	20240119	105800	207509765	4455	4455	4455	4455	1
569	20240119	105700	207505310	4440	4440	4440	4440	0
570	20240119	105600	207505310	4440	4440	4440	4440	54
571	20240119	105500	207265550	4445	4445	4445	4445	718
572	20240119	105400	204074040	4450	4450	4450	4450	613
573	20240119	105300	201346190	4445	4445	4445	4445	270
574	20240119	105200	200146040	4445	4450	4450	4445	786
575	20240119	105100	196652005	4450	4445	4450	4445	260
576	20240119	105000	195495305	4445	4465	4465	4445	7044
577	20240119	104900	164128130	4460	4460	4460	4460	929
578	20240119	104800	159984790	4460	4470	4470	4460	736
579	20240119	104700	156701565	4465	4475	4475	4465	151
580	20240119	104600	156025850	4475	4470	4475	4470	510
581	20240119	104500	153743650	4475	4470	4475	4470	513
582	20240119	104400	151448040	4470	4470	4470	4465	466
583	20240119	104300	149365270	4465	4465	4465	4465	35
584	20240119	104200	149208995	4465	4465	4465	4465	1
585	20240119	104100	149204530	4470	4470	4470	4470	118
586	20240119	104000	148677070	4470	4465	4470	4465	501
587	20240119	103900	146437810	4465	4455	4465	4455	21
588	20240119	103800	146344245	4460	4470	4470	4460	201
589	20240119	103700	145447775	4460	4465	4470	4460	466
590	20240119	103600	143365265	4460	4460	4460	4460	0
591	20240119	103500	143365265	4460	4455	4460	4455	1874
592	20240119	103400	135007750	4455	4450	4455	4450	461
593	20240119	103300	132955125	4450	4465	4465	4450	1270
594	20240119	103200	127297715	4460	4460	4460	4460	383
595	20240119	103100	125589535	4450	4450	4450	4450	0
596	20240119	103000	125589535	4450	4440	4455	4440	460
597	20240119	102900	123542815	4440	4435	4440	4435	182
598	20240119	102800	122735140	4430	4430	4430	4430	1095
599	20240119	102700	117884290	4425	4425	4425	4425	0
600	20240119	102600	117884290	4425	4425	4425	4425	503
601	20240119	102500	115658515	4425	4425	4425	4425	230
602	20240119	102400	114640765	4435	4435	4435	4435	710
603	20240119	102300	111491915	4435	4435	4435	4435	0
604	20240119	102200	111491915	4435	4435	4435	4435	0
605	20240119	102100	111491915	4435	4435	4435	4435	0
606	20240119	102000	111491915	4435	4435	4435	4435	32
607	20240119	101900	111349995	4435	4440	4440	4435	799
608	20240119	101800	107806240	4445	4445	4445	4445	1
609	20240119	101700	107801795	4440	4440	4440	4440	30
610	20240119	101600	107668595	4450	4455	4455	4450	191
611	20240119	101500	106818635	4450	4440	4450	4440	121
612	20240119	101400	106281285	4450	4445	4450	4445	2376
613	20240119	101300	95708160	4440	4440	4440	4440	10
614	20240119	101200	95663760	4440	4435	4440	4435	272
615	20240119	101100	94456330	4435	4435	4435	4435	0
616	20240119	101000	94456330	4435	4435	4435	4435	0
617	20240119	100900	94456330	4435	4435	4435	4435	0
618	20240119	100800	94456330	4435	4435	4435	4435	0
619	20240119	100700	94456330	4435	4435	4435	4435	0
620	20240119	100600	94456330	4435	4435	4435	4435	10
621	20240119	100500	94411980	4435	4435	4435	4435	560
622	20240119	100400	91928380	4435	4435	4435	4425	80
623	20240119	100300	91574080	4430	4440	4440	4430	201
624	20240119	100200	90683640	4445	4445	4445	4445	0
625	20240119	100100	90683640	4445	4440	4445	4440	237
626	20240119	100000	89630180	4445	4435	4445	4425	517
627	20240119	095900	87337195	4430	4430	4430	4430	0
628	20240119	095800	87337195	4430	4430	4430	4430	5
629	20240119	095700	87315045	4430	4430	4440	4430	193
630	20240119	095600	86459555	4430	4440	4440	4430	215
631	20240119	095500	85506105	4440	4435	4440	4430	797
632	20240119	095400	81971545	4430	4435	4435	4430	197
633	20240119	095300	81098600	4435	4430	4435	4430	56
634	20240119	095200	80850255	4425	4425	4425	4425	3
635	20240119	095100	80836980	4430	4430	4430	4430	180
636	20240119	095000	80039580	4435	4430	4435	4420	375
637	20240119	094900	78377760	4430	4420	4430	4420	627
638	20240119	094800	75601735	4420	4415	4420	4415	333
639	20240119	094700	74130995	4410	4410	4410	4410	0
640	20240119	094600	74130995	4410	4410	4410	4410	200
641	20240119	094500	73248995	4410	4410	4410	4410	0
642	20240119	094400	73248995	4410	4410	4410	4410	583
643	20240119	094300	70677965	4395	4405	4405	4395	500
644	20240119	094200	68477910	4410	4410	4410	4410	269
645	20240119	094100	67291620	4405	4405	4405	4405	100
646	20240119	094000	66851120	4415	4415	4415	4415	22
647	20240119	093900	66753990	4410	4410	4415	4410	15
648	20240119	093800	66687785	4415	4410	4415	4410	54
649	20240119	093700	66449635	4410	4400	4410	4400	314
650	20240119	093600	65066915	4400	4400	4400	4400	241
651	20240119	093500	64006515	4405	4405	4405	4405	0
652	20240119	093400	64006515	4405	4415	4415	4405	349
653	20240119	093300	62469160	4405	4405	4405	4405	203
654	20240119	093200	61574945	4405	4405	4405	4405	170
655	20240119	093100	60826095	4405	4415	4415	4405	33
656	20240119	093000	60680510	4415	4415	4415	4415	50
657	20240119	092900	60459760	4415	4415	4415	4415	29
658	20240119	092800	60331725	4415	4415	4415	4415	0
659	20240119	092700	60331725	4415	4405	4425	4405	764
660	20240119	092600	56959135	4405	4400	4410	4400	1052
661	20240119	092500	52325890	4400	4400	4400	4390	287
662	20240119	092400	51063120	4390	4390	4390	4390	0
663	20240119	092300	51063120	4390	4400	4400	4390	23
664	20240119	092200	50961950	4390	4390	4390	4390	100
665	20240119	092100	50522950	4400	4400	4400	4400	15
666	20240119	092000	50456950	4400	4400	4410	4400	235
667	20240119	091900	49421885	4400	4400	4400	4400	201
668	20240119	091800	48537485	4400	4400	4400	4400	0
669	20240119	091700	48537485	4400	4395	4400	4395	1073
670	20240119	091600	43816785	4395	4390	4400	4380	172
671	20240119	091500	43062710	4395	4390	4395	4385	462
672	20240119	091400	41033315	4390	4380	4390	4380	610
673	20240119	091300	38356015	4380	4370	4380	4360	37
674	20240119	091200	38194615	4360	4360	4360	4360	472
675	20240119	091100	36136695	4360	4390	4390	4360	3538
676	20240119	091000	20710705	4385	4350	4385	4330	2614
677	20240119	090900	9307595	4350	4335	4350	4310	522
678	20240119	090800	7047310	4325	4320	4325	4320	439
679	20240119	090700	5148860	4325	4325	4325	4325	230
680	20240119	090600	4154110	4325	4325	4325	4325	0
681	20240119	090500	4154110	4325	4310	4325	4310	33
682	20240119	090400	4011865	4325	4325	4325	4305	315
683	20240119	090300	2655550	4325	4325	4325	4325	49
684	20240119	090200	2443625	4325	4325	4325	4325	0
685	20240119	090100	2443625	4325	4325	4325	4325	0
686	20240119	090000	2443625	4325	4325	4325	4325	565