KissMeData/246710/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205200	661623900	9200	9200	9200	9200	108
3	20240119	205100	661623900	9200	9200	9200	9200	0
4	20240119	205000	661623900	9200	9200	9200	9200	0
5	20240119	204900	661623900	9200	9200	9200	9200	0
6	20240119	204800	661623900	9200	9200	9200	9200	0
7	20240119	204700	661623900	9200	9200	9200	9200	0
8	20240119	204600	661623900	9200	9200	9200	9200	0
9	20240119	204500	661623900	9200	9200	9200	9200	0
10	20240119	204400	661623900	9200	9200	9200	9200	0
11	20240119	204300	661623900	9200	9200	9200	9200	0
12	20240119	204200	661623900	9200	9200	9200	9200	0
13	20240119	204100	661623900	9200	9200	9200	9200	0
14	20240119	204000	661623900	9200	9200	9200	9200	0
15	20240119	203900	661623900	9200	9200	9200	9200	0
16	20240119	203800	661623900	9200	9200	9200	9200	0
17	20240119	203700	661623900	9200	9200	9200	9200	0
18	20240119	203600	661623900	9200	9200	9200	9200	0
19	20240119	203500	661623900	9200	9200	9200	9200	0
20	20240119	203400	661623900	9200	9200	9200	9200	0
21	20240119	203300	661623900	9200	9200	9200	9200	0
22	20240119	203200	661623900	9200	9200	9200	9200	0
23	20240119	203100	661623900	9200	9200	9200	9200	0
24	20240119	203000	661623900	9200	9200	9200	9200	0
25	20240119	202900	661623900	9200	9200	9200	9200	0
26	20240119	202800	661623900	9200	9200	9200	9200	0
27	20240119	202700	661623900	9200	9200	9200	9200	0
28	20240119	202600	661623900	9200	9200	9200	9200	0
29	20240119	202500	661623900	9200	9200	9200	9200	0
30	20240119	202400	661623900	9200	9200	9200	9200	0
31	20240119	202300	661623900	9200	9200	9200	9200	0
32	20240119	202200	661623900	9200	9200	9200	9200	108
33	20240119	202100	661623900	9200	9200	9200	9200	0
34	20240119	202000	661623900	9200	9200	9200	9200	0
35	20240119	201900	661623900	9200	9200	9200	9200	0
36	20240119	201800	661623900	9200	9200	9200	9200	0
37	20240119	201700	661623900	9200	9200	9200	9200	0
38	20240119	201600	661623900	9200	9200	9200	9200	0
39	20240119	201500	661623900	9200	9200	9200	9200	0
40	20240119	201400	661623900	9200	9200	9200	9200	0
41	20240119	201300	661623900	9200	9200	9200	9200	0
42	20240119	201200	661623900	9200	9200	9200	9200	0
43	20240119	201100	661623900	9200	9200	9200	9200	0
44	20240119	201000	661623900	9200	9200	9200	9200	0
45	20240119	200900	661623900	9200	9200	9200	9200	0
46	20240119	200800	661623900	9200	9200	9200	9200	0
47	20240119	200700	661623900	9200	9200	9200	9200	0
48	20240119	200600	661623900	9200	9200	9200	9200	0
49	20240119	200500	661623900	9200	9200	9200	9200	0
50	20240119	200400	661623900	9200	9200	9200	9200	0
51	20240119	200300	661623900	9200	9200	9200	9200	0
52	20240119	200200	661623900	9200	9200	9200	9200	0
53	20240119	200100	661623900	9200	9200	9200	9200	0
54	20240119	200000	661623900	9200	9200	9200	9200	0
55	20240119	195900	661623900	9200	9200	9200	9200	0
56	20240119	195800	661623900	9200	9200	9200	9200	0
57	20240119	195700	661623900	9200	9200	9200	9200	0
58	20240119	195600	661623900	9200	9200	9200	9200	0
59	20240119	195500	661623900	9200	9200	9200	9200	0
60	20240119	195400	661623900	9200	9200	9200	9200	0
61	20240119	195300	661623900	9200	9200	9200	9200	0
62	20240119	195200	661623900	9200	9200	9200	9200	108
63	20240119	195100	661623900	9200	9200	9200	9200	0
64	20240119	195000	661623900	9200	9200	9200	9200	0
65	20240119	194900	661623900	9200	9200	9200	9200	0
66	20240119	194800	661623900	9200	9200	9200	9200	0
67	20240119	194700	661623900	9200	9200	9200	9200	0
68	20240119	194600	661623900	9200	9200	9200	9200	0
69	20240119	194500	661623900	9200	9200	9200	9200	0
70	20240119	194400	661623900	9200	9200	9200	9200	0
71	20240119	194300	661623900	9200	9200	9200	9200	0
72	20240119	194200	661623900	9200	9200	9200	9200	0
73	20240119	194100	661623900	9200	9200	9200	9200	0
74	20240119	194000	661623900	9200	9200	9200	9200	0
75	20240119	193900	661623900	9200	9200	9200	9200	0
76	20240119	193800	661623900	9200	9200	9200	9200	0
77	20240119	193700	661623900	9200	9200	9200	9200	0
78	20240119	193600	661623900	9200	9200	9200	9200	0
79	20240119	193500	661623900	9200	9200	9200	9200	0
80	20240119	193400	661623900	9200	9200	9200	9200	0
81	20240119	193300	661623900	9200	9200	9200	9200	0
82	20240119	193200	661623900	9200	9200	9200	9200	0
83	20240119	193100	661623900	9200	9200	9200	9200	0
84	20240119	193000	661623900	9200	9200	9200	9200	0
85	20240119	192900	661623900	9200	9200	9200	9200	0
86	20240119	192800	661623900	9200	9200	9200	9200	0
87	20240119	192700	661623900	9200	9200	9200	9200	0
88	20240119	192600	661623900	9200	9200	9200	9200	0
89	20240119	192500	661623900	9200	9200	9200	9200	0
90	20240119	192400	661623900	9200	9200	9200	9200	0
91	20240119	192300	661623900	9200	9200	9200	9200	0
92	20240119	192200	661623900	9200	9200	9200	9200	108
93	20240119	192100	661623900	9200	9200	9200	9200	0
94	20240119	192000	661623900	9200	9200	9200	9200	0
95	20240119	191900	661623900	9200	9200	9200	9200	0
96	20240119	191800	661623900	9200	9200	9200	9200	0
97	20240119	191700	661623900	9200	9200	9200	9200	0
98	20240119	191600	661623900	9200	9200	9200	9200	0
99	20240119	191500	661623900	9200	9200	9200	9200	0
100	20240119	191400	661623900	9200	9200	9200	9200	0
101	20240119	191300	661623900	9200	9200	9200	9200	0
102	20240119	191200	661623900	9200	9200	9200	9200	0
103	20240119	191100	661623900	9200	9200	9200	9200	0
104	20240119	191000	661623900	9200	9200	9200	9200	0
105	20240119	190900	661623900	9200	9200	9200	9200	0
106	20240119	190800	661623900	9200	9200	9200	9200	0
107	20240119	190700	661623900	9200	9200	9200	9200	0
108	20240119	190600	661623900	9200	9200	9200	9200	0
109	20240119	190500	661623900	9200	9200	9200	9200	0
110	20240119	190400	661623900	9200	9200	9200	9200	0
111	20240119	190300	661623900	9200	9200	9200	9200	0
112	20240119	190200	661623900	9200	9200	9200	9200	0
113	20240119	190100	661623900	9200	9200	9200	9200	0
114	20240119	190000	661623900	9200	9200	9200	9200	0
115	20240119	185900	661623900	9200	9200	9200	9200	0
116	20240119	185800	661623900	9200	9200	9200	9200	0
117	20240119	185700	661623900	9200	9200	9200	9200	0
118	20240119	185600	661623900	9200	9200	9200	9200	0
119	20240119	185500	661623900	9200	9200	9200	9200	0
120	20240119	185400	661623900	9200	9200	9200	9200	0
121	20240119	185300	661623900	9200	9200	9200	9200	0
122	20240119	185200	661623900	9200	9200	9200	9200	108
123	20240119	185100	661623900	9200	9200	9200	9200	0
124	20240119	185000	661623900	9200	9200	9200	9200	0
125	20240119	184900	661623900	9200	9200	9200	9200	0
126	20240119	184800	661623900	9200	9200	9200	9200	0
127	20240119	184700	661623900	9200	9200	9200	9200	0
128	20240119	184600	661623900	9200	9200	9200	9200	0
129	20240119	184500	661623900	9200	9200	9200	9200	0
130	20240119	184400	661623900	9200	9200	9200	9200	0
131	20240119	184300	661623900	9200	9200	9200	9200	0
132	20240119	184200	661623900	9200	9200	9200	9200	0
133	20240119	184100	661623900	9200	9200	9200	9200	0
134	20240119	184000	661623900	9200	9200	9200	9200	0
135	20240119	183900	661623900	9200	9200	9200	9200	0
136	20240119	183800	661623900	9200	9200	9200	9200	0
137	20240119	183700	661623900	9200	9200	9200	9200	0
138	20240119	183600	661623900	9200	9200	9200	9200	0
139	20240119	183500	661623900	9200	9200	9200	9200	0
140	20240119	183400	661623900	9200	9200	9200	9200	0
141	20240119	183300	661623900	9200	9200	9200	9200	0
142	20240119	183200	661623900	9200	9200	9200	9200	0
143	20240119	183100	661623900	9200	9200	9200	9200	0
144	20240119	183000	661623900	9200	9200	9200	9200	0
145	20240119	182900	661623900	9200	9200	9200	9200	0
146	20240119	182800	661623900	9200	9200	9200	9200	0
147	20240119	182700	661623900	9200	9200	9200	9200	0
148	20240119	182600	661623900	9200	9200	9200	9200	0
149	20240119	182500	661623900	9200	9200	9200	9200	0
150	20240119	182400	661623900	9200	9200	9200	9200	0
151	20240119	182300	661623900	9200	9200	9200	9200	0
152	20240119	182200	661623900	9200	9200	9200	9200	108
153	20240119	182100	661623900	9200	9200	9200	9200	0
154	20240119	182000	661623900	9200	9200	9200	9200	0
155	20240119	181900	661623900	9200	9200	9200	9200	0
156	20240119	181800	661623900	9200	9200	9200	9200	0
157	20240119	181700	661623900	9200	9200	9200	9200	0
158	20240119	181600	661623900	9200	9200	9200	9200	0
159	20240119	181500	661623900	9200	9200	9200	9200	0
160	20240119	181400	661623900	9200	9200	9200	9200	0
161	20240119	181300	661623900	9200	9200	9200	9200	0
162	20240119	181200	661623900	9200	9200	9200	9200	0
163	20240119	181100	661623900	9200	9200	9200	9200	0
164	20240119	181000	661623900	9200	9200	9200	9200	0
165	20240119	180900	661623900	9200	9200	9200	9200	0
166	20240119	180800	661623900	9200	9200	9200	9200	0
167	20240119	180700	661623900	9200	9200	9200	9200	0
168	20240119	180600	661623900	9200	9200	9200	9200	0
169	20240119	180500	661623900	9200	9200	9200	9200	0
170	20240119	180400	661623900	9200	9200	9200	9200	0
171	20240119	180300	661623900	9200	9200	9200	9200	0
172	20240119	180200	661623900	9200	9200	9200	9200	0
173	20240119	180100	661623900	9200	9200	9200	9200	0
174	20240119	180000	661623900	9200	9200	9200	9200	0
175	20240119	175900	661623900	9200	9200	9200	9200	0
176	20240119	175800	661623900	9200	9200	9200	9200	0
177	20240119	175700	661623900	9200	9200	9200	9200	0
178	20240119	175600	661623900	9200	9200	9200	9200	0
179	20240119	175500	661623900	9200	9200	9200	9200	0
180	20240119	175400	661623900	9200	9200	9200	9200	0
181	20240119	175300	661623900	9200	9200	9200	9200	0
182	20240119	175200	661623900	9200	9200	9200	9200	108
183	20240119	175100	661623900	9200	9200	9200	9200	0
184	20240119	175000	661623900	9200	9200	9200	9200	0
185	20240119	174900	661623900	9200	9200	9200	9200	0
186	20240119	174800	661623900	9200	9200	9200	9200	0
187	20240119	174700	661623900	9200	9200	9200	9200	0
188	20240119	174600	661623900	9200	9200	9200	9200	0
189	20240119	174500	661623900	9200	9200	9200	9200	0
190	20240119	174400	661623900	9200	9200	9200	9200	0
191	20240119	174300	661623900	9200	9200	9200	9200	0
192	20240119	174200	661623900	9200	9200	9200	9200	0
193	20240119	174100	661623900	9200	9200	9200	9200	0
194	20240119	174000	661623900	9200	9200	9200	9200	0
195	20240119	173900	661623900	9200	9200	9200	9200	0
196	20240119	173800	661623900	9200	9200	9200	9200	0
197	20240119	173700	661623900	9200	9200	9200	9200	0
198	20240119	173600	661623900	9200	9200	9200	9200	0
199	20240119	173500	661623900	9200	9200	9200	9200	0
200	20240119	173400	661623900	9200	9200	9200	9200	0
201	20240119	173300	661623900	9200	9200	9200	9200	0
202	20240119	173200	661623900	9200	9200	9200	9200	0
203	20240119	173100	661623900	9200	9200	9200	9200	0
204	20240119	173000	661623900	9200	9200	9200	9200	0
205	20240119	172900	661623900	9200	9200	9200	9200	0
206	20240119	172800	661623900	9200	9200	9200	9200	0
207	20240119	172700	661623900	9200	9200	9200	9200	0
208	20240119	172600	661623900	9200	9200	9200	9200	0
209	20240119	172500	661623900	9200	9200	9200	9200	0
210	20240119	172400	661623900	9200	9200	9200	9200	0
211	20240119	172300	661623900	9200	9200	9200	9200	0
212	20240119	172200	661623900	9200	9200	9200	9200	108
213	20240119	172100	661623900	9200	9200	9200	9200	0
214	20240119	172000	661623900	9200	9200	9200	9200	0
215	20240119	171900	661623900	9200	9200	9200	9200	0
216	20240119	171800	661623900	9200	9200	9200	9200	0
217	20240119	171700	661623900	9200	9200	9200	9200	0
218	20240119	171600	661623900	9200	9200	9200	9200	0
219	20240119	171500	661623900	9200	9200	9200	9200	0
220	20240119	171400	661623900	9200	9200	9200	9200	0
221	20240119	171300	661623900	9200	9200	9200	9200	0
222	20240119	171200	661623900	9200	9200	9200	9200	0
223	20240119	171100	661623900	9200	9200	9200	9200	0
224	20240119	171000	661623900	9200	9200	9200	9200	0
225	20240119	170900	661623900	9200	9200	9200	9200	0
226	20240119	170800	661623900	9200	9200	9200	9200	0
227	20240119	170700	661623900	9200	9200	9200	9200	0
228	20240119	170600	661623900	9200	9200	9200	9200	0
229	20240119	170500	661623900	9200	9200	9200	9200	0
230	20240119	170400	661623900	9200	9200	9200	9200	0
231	20240119	170300	661623900	9200	9200	9200	9200	0
232	20240119	170200	661623900	9200	9200	9200	9200	0
233	20240119	170100	661623900	9200	9200	9200	9200	0
234	20240119	170000	661623900	9200	9200	9200	9200	0
235	20240119	165900	661623900	9200	9200	9200	9200	0
236	20240119	165800	661623900	9200	9200	9200	9200	0
237	20240119	165700	661623900	9200	9200	9200	9200	0
238	20240119	165600	661623900	9200	9200	9200	9200	0
239	20240119	165500	661623900	9200	9200	9200	9200	0
240	20240119	165400	661623900	9200	9200	9200	9200	0
241	20240119	165300	661623900	9200	9200	9200	9200	0
242	20240119	165200	661623900	9200	9200	9200	9200	108
243	20240119	165100	661623900	9200	9200	9200	9200	0
244	20240119	165000	661623900	9200	9200	9200	9200	0
245	20240119	164900	661623900	9200	9200	9200	9200	0
246	20240119	164800	661623900	9200	9200	9200	9200	0
247	20240119	164700	661623900	9200	9200	9200	9200	0
248	20240119	164600	661623900	9200	9200	9200	9200	0
249	20240119	164500	661623900	9200	9200	9200	9200	0
250	20240119	164400	661623900	9200	9200	9200	9200	0
251	20240119	164300	661623900	9200	9200	9200	9200	0
252	20240119	164200	661623900	9200	9200	9200	9200	0
253	20240119	164100	661623900	9200	9200	9200	9200	0
254	20240119	164000	661623900	9200	9200	9200	9200	0
255	20240119	163900	661623900	9200	9200	9200	9200	0
256	20240119	163800	661623900	9200	9200	9200	9200	0
257	20240119	163700	661623900	9200	9200	9200	9200	0
258	20240119	163600	661623900	9200	9200	9200	9200	0
259	20240119	163500	661623900	9200	9200	9200	9200	0
260	20240119	163400	661623900	9200	9200	9200	9200	0
261	20240119	163300	661623900	9200	9200	9200	9200	0
262	20240119	163200	661623900	9200	9200	9200	9200	0
263	20240119	163100	661623900	9200	9200	9200	9200	0
264	20240119	163000	661623900	9200	9200	9200	9200	0
265	20240119	162900	661623900	9200	9200	9200	9200	0
266	20240119	162800	661623900	9200	9200	9200	9200	0
267	20240119	162700	661623900	9200	9200	9200	9200	0
268	20240119	162600	661623900	9200	9200	9200	9200	0
269	20240119	162500	661623900	9200	9200	9200	9200	0
270	20240119	162400	661623900	9200	9200	9200	9200	0
271	20240119	162300	661623900	9200	9200	9200	9200	0
272	20240119	162200	661623900	9200	9200	9200	9200	108
273	20240119	162100	661623900	9200	9200	9200	9200	0
274	20240119	162000	661623900	9200	9200	9200	9200	0
275	20240119	161900	661623900	9200	9200	9200	9200	0
276	20240119	161800	661623900	9200	9200	9200	9200	0
277	20240119	161700	661623900	9200	9200	9200	9200	0
278	20240119	161600	661623900	9200	9200	9200	9200	0
279	20240119	161500	661623900	9200	9200	9200	9200	0
280	20240119	161400	661623900	9200	9200	9200	9200	0
281	20240119	161300	661623900	9200	9200	9200	9200	0
282	20240119	161200	661623900	9200	9200	9200	9200	0
283	20240119	161100	661623900	9200	9200	9200	9200	0
284	20240119	161000	661623900	9200	9200	9200	9200	0
285	20240119	160900	661623900	9200	9200	9200	9200	0
286	20240119	160800	661623900	9200	9200	9200	9200	0
287	20240119	160700	661623900	9200	9200	9200	9200	0
288	20240119	160600	661623900	9200	9200	9200	9200	0
289	20240119	160500	661623900	9200	9200	9200	9200	0
290	20240119	160400	661623900	9200	9200	9200	9200	0
291	20240119	160300	661623900	9200	9200	9200	9200	0
292	20240119	160200	661623900	9200	9200	9200	9200	0
293	20240119	160100	661623900	9200	9200	9200	9200	0
294	20240119	160000	661623900	9200	9200	9200	9200	0
295	20240119	155900	661623900	9200	9200	9200	9200	0
296	20240119	155800	661623900	9200	9200	9200	9200	0
297	20240119	155700	661623900	9200	9200	9200	9200	0
298	20240119	155600	661623900	9200	9200	9200	9200	0
299	20240119	155500	661623900	9200	9200	9200	9200	0
300	20240119	155400	661623900	9200	9200	9200	9200	0
301	20240119	155300	661623900	9200	9200	9200	9200	0
302	20240119	155200	661623900	9200	9200	9200	9200	108
303	20240119	155100	661623900	9200	9200	9200	9200	0
304	20240119	155000	661623900	9200	9200	9200	9200	0
305	20240119	154900	661623900	9200	9200	9200	9200	0
306	20240119	154800	661623900	9200	9200	9200	9200	0
307	20240119	154700	661623900	9200	9200	9200	9200	0
308	20240119	154600	661623900	9200	9200	9200	9200	0
309	20240119	154500	661623900	9200	9200	9200	9200	0
310	20240119	154400	661623900	9200	9200	9200	9200	0
311	20240119	154300	661623900	9200	9200	9200	9200	0
312	20240119	154200	661623900	9200	9200	9200	9200	0
313	20240119	154100	661623900	9200	9200	9200	9200	0
314	20240119	154000	661623900	9200	9200	9200	9200	0
315	20240119	153900	661623900	9200	9200	9200	9200	0
316	20240119	153800	661623900	9200	9200	9200	9200	0
317	20240119	153700	661623900	9200	9200	9200	9200	0
318	20240119	153600	661623900	9200	9200	9200	9200	0
319	20240119	153500	661623900	9200	9200	9200	9200	0
320	20240119	153400	661623900	9200	9200	9200	9200	0
321	20240119	153300	661623900	9200	9200	9200	9200	0
322	20240119	153200	661623900	9200	9200	9200	9200	0
323	20240119	153100	661623900	9200	9200	9200	9200	0
324	20240119	153000	661623900	9200	9200	9200	9200	108
325	20240119	152900	660630300	9200	9200	9200	9200	0
326	20240119	152800	660630300	9200	9200	9200	9200	0
327	20240119	152700	660630300	9200	9200	9200	9200	0
328	20240119	152600	660630300	9200	9200	9200	9200	0
329	20240119	152500	660630300	9200	9200	9200	9200	0
330	20240119	152400	660630300	9200	9200	9200	9200	0
331	20240119	152300	660630300	9200	9200	9200	9200	0
332	20240119	152200	660630300	9200	9200	9200	9200	0
333	20240119	152100	660630300	9200	9200	9200	9200	0
334	20240119	152000	660630300	9200	9200	9200	9200	0
335	20240119	151900	660630300	9200	9150	9200	9150	3
336	20240119	151800	660602800	9200	9140	9200	9140	181
337	20240119	151700	658944470	9130	9140	9140	9130	41
338	20240119	151600	658570020	9130	9160	9160	9130	492
339	20240119	151500	654071740	9160	9160	9160	9160	48
340	20240119	151400	653632060	9160	9160	9160	9160	81
341	20240119	151300	652890100	9160	9170	9170	9160	110
342	20240119	151200	651881550	9170	9170	9170	9170	17
343	20240119	151100	651725660	9170	9170	9180	9170	31
344	20240119	151000	651441300	9170	9180	9180	9170	113
345	20240119	150900	650404120	9180	9180	9180	9180	3
346	20240119	150800	650376580	9170	9170	9170	9170	31
347	20240119	150700	650092310	9200	9200	9200	9200	0
348	20240119	150600	650092310	9200	9200	9200	9200	0
349	20240119	150500	650092310	9200	9200	9200	9200	0
350	20240119	150400	650092310	9200	9180	9200	9180	300
351	20240119	150300	647333790	9150	9150	9150	9150	0
352	20240119	150200	647333790	9150	9160	9160	9150	285
353	20240119	150100	644724280	9150	9150	9150	9150	0
354	20240119	150000	644724280	9150	9150	9150	9150	0
355	20240119	145900	644724280	9150	9160	9160	9150	30
356	20240119	145800	644449510	9160	9190	9190	9160	187
357	20240119	145700	642731610	9190	9190	9190	9190	2
358	20240119	145600	642713230	9190	9190	9190	9190	0
359	20240119	145500	642713230	9190	9130	9190	9110	675
360	20240119	145400	636531140	9150	9150	9150	9150	0
361	20240119	145300	636531140	9150	9150	9150	9150	1
362	20240119	145200	636521990	9160	9160	9160	9160	0
363	20240119	145100	636521990	9160	9110	9160	9110	94
364	20240119	145000	635665470	9110	9110	9110	9110	121
365	20240119	144900	634563160	9110	9110	9110	9110	1
366	20240119	144800	634554050	9120	9110	9120	9110	153
367	20240119	144700	633160210	9120	9120	9120	9120	0
368	20240119	144600	633160210	9120	9120	9120	9120	0
369	20240119	144500	633160210	9120	9110	9120	9110	203
370	20240119	144400	631310850	9110	9110	9110	9110	2
371	20240119	144300	631292630	9130	9130	9130	9130	0
372	20240119	144200	631292630	9130	9130	9130	9130	0
373	20240119	144100	631292630	9130	9130	9130	9130	296
374	20240119	144000	628590150	9130	9130	9130	9130	54
375	20240119	143900	628097130	9130	9130	9130	9130	112
376	20240119	143800	627074570	9130	9130	9130	9130	162
377	20240119	143700	625595510	9130	9130	9130	9130	179
378	20240119	143600	623961240	9140	9140	9140	9140	0
379	20240119	143500	623961240	9140	9120	9140	9120	410
380	20240119	143400	620218130	9120	9120	9120	9120	126
381	20240119	143300	619069010	9120	9120	9120	9120	0
382	20240119	143200	619069010	9120	9120	9120	9120	14
383	20240119	143100	618941330	9120	9130	9130	9120	16
384	20240119	143000	618795310	9140	9140	9140	9140	5
385	20240119	142900	618749610	9140	9130	9140	9130	8
386	20240119	142800	618676510	9140	9140	9140	9140	2
387	20240119	142700	618658230	9140	9140	9140	9140	10
388	20240119	142600	618566830	9140	9140	9140	9140	0
389	20240119	142500	618566830	9140	9140	9140	9140	202
390	20240119	142400	616720550	9120	9110	9120	9110	320
391	20240119	142300	613803520	9100	9110	9110	9100	160
392	20240119	142200	612345940	9110	9110	9110	9100	11
393	20240119	142100	612245770	9100	9110	9110	9100	3
394	20240119	142000	612218460	9110	9120	9120	9110	5
395	20240119	141900	612172870	9120	9120	9120	9120	4
396	20240119	141800	612136390	9120	9120	9120	9120	2
397	20240119	141700	612118150	9120	9120	9120	9120	10
398	20240119	141600	612026950	9140	9110	9140	9110	100
399	20240119	141500	611113070	9100	9110	9110	9100	3
400	20240119	141400	611085760	9100	9110	9110	9100	100
401	20240119	141300	610175740	9100	9100	9100	9100	0
402	20240119	141200	610175740	9100	9110	9110	9100	779
403	20240119	141100	603086540	9120	9120	9120	9120	106
404	20240119	141000	602119820	9140	9130	9140	9130	28
405	20240119	140900	601864130	9140	9130	9140	9130	251
406	20240119	140800	599570200	9130	9120	9130	9120	27
407	20240119	140700	599323900	9130	9130	9130	9130	0
408	20240119	140600	599323900	9130	9130	9130	9130	94
409	20240119	140500	598465680	9130	9130	9130	9130	3
410	20240119	140400	598438290	9120	9120	9120	9120	100
411	20240119	140300	597526290	9120	9110	9120	9100	264
412	20240119	140200	595122380	9100	9100	9100	9100	13
413	20240119	140100	595004080	9100	9110	9110	9100	76
414	20240119	140000	594312470	9100	9120	9120	9100	924
415	20240119	135900	585897160	9120	9120	9120	9110	59
416	20240119	135800	585359650	9110	9120	9120	9110	791
417	20240119	135700	578145740	9120	9120	9120	9120	1
418	20240119	135600	578136620	9120	9130	9130	9120	3
419	20240119	135500	578109250	9120	9130	9130	9120	77
420	20240119	135400	577406910	9130	9130	9130	9130	116
421	20240119	135300	576347830	9140	9130	9140	9130	2
422	20240119	135200	576329560	9140	9140	9140	9140	10
423	20240119	135100	576238160	9130	9140	9140	9130	317
424	20240119	135000	573343750	9130	9130	9130	9130	2
425	20240119	134900	573325490	9130	9130	9130	9130	100
426	20240119	134800	572412490	9140	9140	9140	9140	100
427	20240119	134700	571498490	9140	9140	9140	9140	0
428	20240119	134600	571498490	9140	9140	9140	9140	5
429	20240119	134500	571452790	9130	9130	9130	9130	2
430	20240119	134400	571434530	9140	9140	9140	9140	357
431	20240119	134300	568171550	9140	9140	9140	9140	23
432	20240119	134200	567961330	9140	9140	9140	9140	32
433	20240119	134100	567668850	9150	9150	9150	9150	124
434	20240119	134000	566534250	9150	9170	9170	9150	484
435	20240119	133900	562099530	9170	9170	9170	9170	0
436	20240119	133800	562099530	9170	9180	9180	9170	39
437	20240119	133700	561741610	9180	9180	9180	9180	67
438	20240119	133600	561126550	9190	9190	9190	9190	0
439	20240119	133500	561126550	9190	9190	9190	9190	0
440	20240119	133400	561126550	9190	9190	9190	9190	0
441	20240119	133300	561126550	9190	9180	9190	9180	104
442	20240119	133200	560171790	9180	9180	9180	9180	2
443	20240119	133100	560153430	9180	9180	9180	9180	1
444	20240119	133000	560144250	9170	9170	9170	9170	100
445	20240119	132900	559227250	9170	9170	9170	9170	6
446	20240119	132800	559172230	9170	9160	9170	9160	401
447	20240119	132700	555498080	9160	9170	9170	9160	194
448	20240119	132600	553720110	9170	9170	9170	9170	12
449	20240119	132500	553610070	9160	9160	9160	9160	31
450	20240119	132400	553326110	9170	9170	9170	9170	193
451	20240119	132300	551556300	9170	9170	9170	9170	3
452	20240119	132200	551528790	9170	9170	9170	9170	1
453	20240119	132100	551519620	9180	9180	9180	9180	528
454	20240119	132000	546672580	9190	9190	9190	9190	0
455	20240119	131900	546672580	9190	9190	9190	9190	5
456	20240119	131800	546626630	9200	9200	9200	9200	0
457	20240119	131700	546626630	9200	9210	9210	9200	689
458	20240119	131600	540287240	9200	9200	9200	9200	302
459	20240119	131500	537508840	9200	9200	9200	9200	1
460	20240119	131400	537499640	9210	9210	9210	9210	6
461	20240119	131300	537444380	9210	9210	9210	9210	139
462	20240119	131200	536164190	9210	9210	9210	9210	0
463	20240119	131100	536164190	9210	9210	9210	9210	0
464	20240119	131000	536164190	9210	9220	9220	9210	251
465	20240119	130900	533852470	9230	9230	9230	9230	0
466	20240119	130800	533852470	9230	9230	9230	9230	0
467	20240119	130700	533852470	9230	9230	9230	9230	0
468	20240119	130600	533852470	9230	9230	9230	9230	0
469	20240119	130500	533852470	9230	9230	9230	9230	0
470	20240119	130400	533852470	9230	9230	9230	9230	0
471	20240119	130300	533852470	9230	9230	9230	9230	0
472	20240119	130200	533852470	9230	9230	9230	9230	22
473	20240119	130100	533649410	9230	9230	9230	9230	102
474	20240119	130000	532707950	9220	9210	9220	9210	184
475	20240119	125900	531011880	9210	9220	9220	9210	186
476	20240119	125800	529298560	9210	9210	9210	9210	0
477	20240119	125700	529298560	9210	9210	9210	9210	49
478	20240119	125600	528847270	9210	9210	9210	9210	343
479	20240119	125500	525688240	9220	9220	9220	9220	0
480	20240119	125400	525688240	9220	9220	9220	9220	443
481	20240119	125300	521603780	9230	9230	9230	9230	0
482	20240119	125200	521603780	9230	9230	9230	9230	2
483	20240119	125100	521585320	9230	9240	9240	9230	2
484	20240119	125000	521566850	9250	9250	9250	9250	0
485	20240119	124900	521566850	9250	9250	9250	9250	60
486	20240119	124800	521011850	9250	9250	9250	9250	1
487	20240119	124700	521002600	9260	9260	9260	9260	1
488	20240119	124600	520993340	9230	9230	9230	9230	0
489	20240119	124500	520993340	9230	9230	9230	9230	100
490	20240119	124400	520070340	9270	9270	9270	9270	0
491	20240119	124300	520070340	9270	9260	9270	9260	5
492	20240119	124200	520024020	9250	9250	9250	9250	217
493	20240119	124100	518016770	9280	9280	9280	9280	0
494	20240119	124000	518016770	9280	9280	9280	9280	0
495	20240119	123900	518016770	9280	9280	9280	9280	0
496	20240119	123800	518016770	9280	9280	9280	9280	0
497	20240119	123700	518016770	9280	9280	9280	9280	0
498	20240119	123600	518016770	9280	9280	9280	9280	0
499	20240119	123500	518016770	9280	9280	9280	9280	0
500	20240119	123400	518016770	9280	9270	9280	9270	56
501	20240119	123300	517497120	9280	9280	9280	9280	1
502	20240119	123200	517487840	9280	9280	9280	9280	1
503	20240119	123100	517478560	9250	9250	9250	9250	100
504	20240119	123000	516553560	9250	9250	9250	9250	0
505	20240119	122900	516553560	9250	9250	9250	9250	198
506	20240119	122800	514722060	9250	9250	9250	9250	0
507	20240119	122700	514722060	9250	9250	9250	9250	0
508	20240119	122600	514722060	9250	9250	9250	9250	5
509	20240119	122500	514675810	9250	9250	9250	9250	68
510	20240119	122400	514046810	9250	9250	9250	9250	0
511	20240119	122300	514046810	9250	9220	9250	9220	359
512	20240119	122200	510733280	9230	9230	9230	9230	1
513	20240119	122100	510724050	9230	9230	9230	9230	0
514	20240119	122000	510724050	9230	9230	9240	9220	119
515	20240119	121900	509626670	9230	9230	9230	9220	433
516	20240119	121800	505631860	9230	9250	9250	9230	156
517	20240119	121700	504190590	9250	9250	9250	9250	105
518	20240119	121600	503219340	9250	9250	9250	9250	0
519	20240119	121500	503219340	9250	9260	9260	9250	145
520	20240119	121400	501877490	9290	9270	9290	9270	1337
521	20240119	121300	489457740	9270	9270	9270	9270	51
522	20240119	121200	488984970	9280	9300	9300	9280	1813
523	20240119	121100	472137550	9300	9300	9300	9300	2
524	20240119	121000	472118950	9310	9310	9310	9310	9
525	20240119	120900	472035160	9310	9310	9310	9310	0
526	20240119	120800	472035160	9310	9310	9310	9310	0
527	20240119	120700	472035160	9310	9310	9310	9310	0
528	20240119	120600	472035160	9310	9310	9310	9310	150
529	20240119	120500	470638660	9310	9310	9310	9310	0
530	20240119	120400	470638660	9310	9310	9310	9310	100
531	20240119	120300	469707660	9320	9330	9330	9320	532
532	20240119	120200	464744830	9320	9320	9320	9320	108
533	20240119	120100	463738270	9320	9320	9320	9320	192
534	20240119	120000	461948830	9320	9320	9320	9320	3
535	20240119	115900	461920870	9310	9310	9310	9310	2
536	20240119	115800	461902250	9310	9310	9310	9310	298
537	20240119	115700	459127870	9310	9310	9310	9310	0
538	20240119	115600	459127870	9310	9310	9310	9310	0
539	20240119	115500	459127870	9310	9310	9310	9310	185
540	20240119	115400	457405520	9310	9320	9320	9310	1323
541	20240119	115300	445077860	9330	9330	9330	9330	0
542	20240119	115200	445077860	9330	9340	9340	9330	556
543	20240119	115100	439888920	9350	9350	9350	9350	0
544	20240119	115000	439888920	9350	9350	9350	9350	258
545	20240119	114900	437476620	9360	9350	9360	9350	3
546	20240119	114800	437448560	9360	9360	9360	9360	0
547	20240119	114700	437448560	9360	9360	9360	9360	16
548	20240119	114600	437298800	9360	9360	9360	9360	2
549	20240119	114500	437280080	9390	9390	9390	9390	0
550	20240119	114400	437280080	9390	9390	9390	9390	0
551	20240119	114300	437280080	9390	9390	9390	9390	0
552	20240119	114200	437280080	9390	9390	9390	9390	0
553	20240119	114100	437280080	9390	9390	9390	9390	0
554	20240119	114000	437280080	9390	9370	9390	9370	155
555	20240119	113900	435826670	9360	9360	9360	9360	0
556	20240119	113800	435826670	9360	9340	9480	9340	164
557	20240119	113700	434287930	9340	9340	9340	9340	2
558	20240119	113600	434269250	9330	9330	9330	9330	205
559	20240119	113500	432356600	9330	9330	9330	9330	0
560	20240119	113400	432356600	9330	9330	9330	9330	1
561	20240119	113300	432347270	9340	9350	9350	9340	551
562	20240119	113200	427197910	9350	9350	9350	9350	1
563	20240119	113100	427188560	9360	9360	9360	9360	218
564	20240119	113000	425148080	9360	9360	9360	9360	202
565	20240119	112900	423257360	9370	9360	9370	9360	306
566	20240119	112800	420393150	9360	9360	9360	9360	0
567	20240119	112700	420393150	9360	9370	9370	9360	105
568	20240119	112600	419410300	9370	9370	9370	9370	0
569	20240119	112500	419410300	9370	9370	9370	9370	100
570	20240119	112400	418473300	9370	9370	9370	9370	13
571	20240119	112300	418351490	9370	9370	9370	9360	276
572	20240119	112200	415765380	9370	9370	9370	9370	22
573	20240119	112100	415559240	9400	9400	9400	9400	0
574	20240119	112000	415559240	9400	9400	9400	9400	0
575	20240119	111900	415559240	9400	9400	9400	9370	248
576	20240119	111800	413231040	9400	9370	9400	9370	4
577	20240119	111700	413193530	9400	9390	9400	9390	47
578	20240119	111600	412751740	9400	9390	9400	9390	4
579	20240119	111500	412714170	9400	9400	9400	9400	0
580	20240119	111400	412714170	9400	9400	9410	9400	245
581	20240119	111300	410411070	9410	9410	9410	9410	216
582	20240119	111200	408378510	9420	9420	9420	9420	0
583	20240119	111100	408378510	9420	9420	9420	9420	0
584	20240119	111000	408378510	9420	9410	9420	9410	162
585	20240119	110900	406853450	9410	9410	9410	9410	0
586	20240119	110800	406853450	9410	9410	9410	9410	36
587	20240119	110700	406514690	9410	9410	9410	9410	2
588	20240119	110600	406495870	9420	9420	9420	9420	0
589	20240119	110500	406495870	9420	9420	9420	9420	6
590	20240119	110400	406439350	9420	9420	9420	9420	2
591	20240119	110300	406420510	9410	9400	9410	9400	5
592	20240119	110200	406373490	9400	9400	9400	9400	100
593	20240119	110100	405433490	9400	9400	9400	9400	12
594	20240119	110000	405320690	9410	9400	9410	9400	202
595	20240119	105900	403421870	9400	9410	9410	9400	7
596	20240119	105800	403356020	9400	9400	9400	9400	360
597	20240119	105700	399972020	9400	9410	9410	9400	96
598	20240119	105600	399068680	9410	9410	9410	9410	25
599	20240119	105500	398833430	9410	9400	9410	9400	8
600	20240119	105400	398758180	9410	9410	9410	9410	71
601	20240119	105300	398090070	9410	9410	9410	9410	1
602	20240119	105200	398080660	9410	9410	9410	9410	166
603	20240119	105100	396518600	9410	9430	9430	9410	648
604	20240119	105000	390414680	9440	9440	9440	9440	2
605	20240119	104900	390395800	9430	9430	9440	9430	150
606	20240119	104800	388981280	9430	9460	9460	9430	703
607	20240119	104700	382336160	9460	9460	9460	9460	10
608	20240119	104600	382241560	9460	9460	9470	9460	103
609	20240119	104500	381267170	9460	9460	9460	9460	2
610	20240119	104400	381248250	9460	9460	9460	9460	1
611	20240119	104300	381238790	9480	9480	9480	9470	105
612	20240119	104200	380244410	9490	9490	9490	9490	0
613	20240119	104100	380244410	9490	9480	9490	9480	51
614	20240119	104000	379760430	9480	9480	9480	9480	136
615	20240119	103900	378471150	9480	9480	9480	9480	21
616	20240119	103800	378272070	9480	9480	9480	9480	2
617	20240119	103700	378253110	9480	9480	9480	9480	1
618	20240119	103600	378243630	9480	9480	9480	9480	1
619	20240119	103500	378234150	9480	9480	9480	9480	5
620	20240119	103400	378186750	9480	9470	9480	9470	3
621	20240119	103300	378158320	9470	9470	9470	9470	1
622	20240119	103200	378148850	9470	9460	9470	9460	23
623	20240119	103100	377931050	9460	9470	9470	9460	92
624	20240119	103000	377059890	9480	9480	9480	9480	8
625	20240119	102900	376984050	9490	9490	9490	9490	9
626	20240119	102800	376898640	9520	9520	9520	9520	1
627	20240119	102700	376889120	9520	9510	9520	9510	3
628	20240119	102600	376860570	9500	9550	9550	9490	6400
629	20240119	102500	316005520	9540	9570	9580	9540	1011
630	20240119	102400	306354370	9560	9560	9560	9560	2
631	20240119	102300	306335250	9560	9560	9560	9560	1
632	20240119	102200	306325690	9560	9560	9560	9560	3
633	20240119	102100	306297010	9550	9550	9550	9550	1
634	20240119	102000	306287460	9550	9550	9550	9550	0
635	20240119	101900	306287460	9550	9550	9550	9550	2
636	20240119	101800	306268360	9550	9550	9550	9550	0
637	20240119	101700	306268360	9550	9550	9550	9550	256
638	20240119	101600	303823560	9550	9560	9560	9550	375
639	20240119	101500	300239060	9560	9560	9560	9560	0
640	20240119	101400	300239060	9560	9560	9560	9560	0
641	20240119	101300	300239060	9560	9550	9570	9550	33
642	20240119	101200	299923470	9550	9550	9560	9550	30
643	20240119	101100	299636880	9550	9550	9550	9550	90
644	20240119	101000	298777380	9550	9550	9550	9550	4
645	20240119	100900	298739180	9520	9520	9520	9520	2
646	20240119	100800	298720140	9520	9570	9570	9520	18
647	20240119	100700	298548510	9570	9570	9570	9570	1
648	20240119	100600	298538940	9580	9600	9600	9580	44
649	20240119	100500	298117190	9600	9600	9600	9600	0
650	20240119	100400	298117190	9600	9590	9600	9590	700
651	20240119	100300	291398190	9580	9580	9580	9580	30
652	20240119	100200	291110790	9570	9560	9570	9560	21
653	20240119	100100	290909930	9580	9520	9580	9520	2
654	20240119	100000	290890830	9600	9510	9600	9500	5429
655	20240119	095900	239000910	9520	9520	9520	9500	112
656	20240119	095800	237934710	9510	9490	9510	9490	69
657	20240119	095700	237279340	9490	9490	9490	9460	3
658	20240119	095600	237250900	9460	9460	9490	9460	103
659	20240119	095500	236276490	9480	9480	9480	9480	0
660	20240119	095400	236276490	9480	9480	9480	9480	10
661	20240119	095300	236181690	9480	9480	9480	9480	0
662	20240119	095200	236181690	9480	9480	9480	9480	0
663	20240119	095100	236181690	9480	9480	9480	9480	2
664	20240119	095000	236162730	9500	9500	9500	9500	4
665	20240119	094900	236124730	9500	9500	9510	9500	213
666	20240119	094800	234101100	9500	9500	9500	9500	1
667	20240119	094700	234091600	9530	9530	9530	9530	0
668	20240119	094600	234091600	9530	9530	9530	9530	100
669	20240119	094500	233138600	9520	9510	9530	9510	121
670	20240119	094400	231985770	9510	9500	9530	9500	218
671	20240119	094300	229912590	9530	9530	9530	9530	0
672	20240119	094200	229912590	9530	9510	9530	9510	29
673	20240119	094100	229636240	9530	9530	9530	9530	500
674	20240119	094000	224871240	9530	9520	9560	9520	648
675	20240119	093900	218698940	9510	9510	9540	9510	5067
676	20240119	093800	170470060	9500	9520	9520	9450	180
677	20240119	093700	168759320	9510	9500	9520	9500	1249
678	20240119	093600	156882650	9430	9430	9430	9430	1
679	20240119	093500	156873220	9500	9440	9500	9440	1192
680	20240119	093400	145569140	9420	9360	9420	9360	269
681	20240119	093300	143040800	9410	9410	9410	9410	0
682	20240119	093200	143040800	9410	9410	9410	9410	10
683	20240119	093100	142946700	9410	9390	9410	9390	301
684	20240119	093000	140118330	9380	9380	9380	9380	9
685	20240119	092900	140033910	9390	9390	9390	9390	1
686	20240119	092800	140024520	9340	9340	9340	9340	0
687	20240119	092700	140024520	9340	9390	9390	9330	85
688	20240119	092600	139228790	9420	9420	9420	9420	0
689	20240119	092500	139228790	9420	9420	9420	9420	0
690	20240119	092400	139228790	9420	9420	9420	9420	76
691	20240119	092300	138512870	9420	9420	9430	9420	930
692	20240119	092200	129752250	9420	9390	9420	9390	3
693	20240119	092100	129724050	9360	9360	9360	9360	1
694	20240119	092000	129714690	9390	9390	9390	9390	1
695	20240119	091900	129705300	9360	9360	9360	9360	0
696	20240119	091800	129705300	9360	9370	9370	9360	101
697	20240119	091700	128759440	9410	9470	9470	9410	216
698	20240119	091600	126725980	9410	9410	9410	9410	278
699	20240119	091500	124110000	9470	9450	9470	9450	40
700	20240119	091400	123731330	9440	9440	9440	9440	127
701	20240119	091300	122532450	9440	9440	9440	9440	1
702	20240119	091200	122523010	9400	9400	9400	9400	23
703	20240119	091100	122306810	9400	9400	9400	9400	0
704	20240119	091000	122306810	9400	9400	9400	9400	561
705	20240119	090900	117033410	9400	9380	9400	9380	1664
706	20240119	090800	101396780	9380	9380	9380	9380	90
707	20240119	090700	100552580	9350	9380	9380	9330	227
708	20240119	090600	98428820	9300	9300	9300	9300	0
709	20240119	090500	98428820	9300	9270	9300	9270	4148
710	20240119	090400	59892200	9210	9210	9210	9210	0
711	20240119	090300	59892200	9210	9200	9210	9200	2681
712	20240119	090200	35207000	9140	9170	9170	9140	1100
713	20240119	090100	25123000	9140	9090	9140	9090	2647
714	20240119	090000	958580	9090	9120	9140	9090	105