KissMeData/264450/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205700	580723960	16390	16390	16390	16390	1081
3	20240119	205600	580723960	16390	16390	16390	16390	0
4	20240119	205500	580723960	16390	16390	16390	16390	0
5	20240119	205400	580723960	16390	16390	16390	16390	0
6	20240119	205300	580723960	16390	16390	16390	16390	0
7	20240119	205200	580723960	16390	16390	16390	16390	0
8	20240119	205100	580723960	16390	16390	16390	16390	0
9	20240119	205000	580723960	16390	16390	16390	16390	0
10	20240119	204900	580723960	16390	16390	16390	16390	0
11	20240119	204800	580723960	16390	16390	16390	16390	0
12	20240119	204700	580723960	16390	16390	16390	16390	0
13	20240119	204600	580723960	16390	16390	16390	16390	0
14	20240119	204500	580723960	16390	16390	16390	16390	0
15	20240119	204400	580723960	16390	16390	16390	16390	0
16	20240119	204300	580723960	16390	16390	16390	16390	0
17	20240119	204200	580723960	16390	16390	16390	16390	0
18	20240119	204100	580723960	16390	16390	16390	16390	0
19	20240119	204000	580723960	16390	16390	16390	16390	0
20	20240119	203900	580723960	16390	16390	16390	16390	0
21	20240119	203800	580723960	16390	16390	16390	16390	0
22	20240119	203700	580723960	16390	16390	16390	16390	0
23	20240119	203600	580723960	16390	16390	16390	16390	0
24	20240119	203500	580723960	16390	16390	16390	16390	0
25	20240119	203400	580723960	16390	16390	16390	16390	0
26	20240119	203300	580723960	16390	16390	16390	16390	0
27	20240119	203200	580723960	16390	16390	16390	16390	0
28	20240119	203100	580723960	16390	16390	16390	16390	0
29	20240119	203000	580723960	16390	16390	16390	16390	0
30	20240119	202900	580723960	16390	16390	16390	16390	0
31	20240119	202800	580723960	16390	16390	16390	16390	0
32	20240119	202700	580723960	16390	16390	16390	16390	1081
33	20240119	202600	580723960	16390	16390	16390	16390	0
34	20240119	202500	580723960	16390	16390	16390	16390	0
35	20240119	202400	580723960	16390	16390	16390	16390	0
36	20240119	202300	580723960	16390	16390	16390	16390	0
37	20240119	202200	580723960	16390	16390	16390	16390	0
38	20240119	202100	580723960	16390	16390	16390	16390	0
39	20240119	202000	580723960	16390	16390	16390	16390	0
40	20240119	201900	580723960	16390	16390	16390	16390	0
41	20240119	201800	580723960	16390	16390	16390	16390	0
42	20240119	201700	580723960	16390	16390	16390	16390	0
43	20240119	201600	580723960	16390	16390	16390	16390	0
44	20240119	201500	580723960	16390	16390	16390	16390	0
45	20240119	201400	580723960	16390	16390	16390	16390	0
46	20240119	201300	580723960	16390	16390	16390	16390	0
47	20240119	201200	580723960	16390	16390	16390	16390	0
48	20240119	201100	580723960	16390	16390	16390	16390	0
49	20240119	201000	580723960	16390	16390	16390	16390	0
50	20240119	200900	580723960	16390	16390	16390	16390	0
51	20240119	200800	580723960	16390	16390	16390	16390	0
52	20240119	200700	580723960	16390	16390	16390	16390	0
53	20240119	200600	580723960	16390	16390	16390	16390	0
54	20240119	200500	580723960	16390	16390	16390	16390	0
55	20240119	200400	580723960	16390	16390	16390	16390	0
56	20240119	200300	580723960	16390	16390	16390	16390	0
57	20240119	200200	580723960	16390	16390	16390	16390	0
58	20240119	200100	580723960	16390	16390	16390	16390	0
59	20240119	200000	580723960	16390	16390	16390	16390	0
60	20240119	195900	580723960	16390	16390	16390	16390	0
61	20240119	195800	580723960	16390	16390	16390	16390	0
62	20240119	195700	580723960	16390	16390	16390	16390	1081
63	20240119	195600	580723960	16390	16390	16390	16390	0
64	20240119	195500	580723960	16390	16390	16390	16390	0
65	20240119	195400	580723960	16390	16390	16390	16390	0
66	20240119	195300	580723960	16390	16390	16390	16390	0
67	20240119	195200	580723960	16390	16390	16390	16390	0
68	20240119	195100	580723960	16390	16390	16390	16390	0
69	20240119	195000	580723960	16390	16390	16390	16390	0
70	20240119	194900	580723960	16390	16390	16390	16390	0
71	20240119	194800	580723960	16390	16390	16390	16390	0
72	20240119	194700	580723960	16390	16390	16390	16390	0
73	20240119	194600	580723960	16390	16390	16390	16390	0
74	20240119	194500	580723960	16390	16390	16390	16390	0
75	20240119	194400	580723960	16390	16390	16390	16390	0
76	20240119	194300	580723960	16390	16390	16390	16390	0
77	20240119	194200	580723960	16390	16390	16390	16390	0
78	20240119	194100	580723960	16390	16390	16390	16390	0
79	20240119	194000	580723960	16390	16390	16390	16390	0
80	20240119	193900	580723960	16390	16390	16390	16390	0
81	20240119	193800	580723960	16390	16390	16390	16390	0
82	20240119	193700	580723960	16390	16390	16390	16390	0
83	20240119	193600	580723960	16390	16390	16390	16390	0
84	20240119	193500	580723960	16390	16390	16390	16390	0
85	20240119	193400	580723960	16390	16390	16390	16390	0
86	20240119	193300	580723960	16390	16390	16390	16390	0
87	20240119	193200	580723960	16390	16390	16390	16390	0
88	20240119	193100	580723960	16390	16390	16390	16390	0
89	20240119	193000	580723960	16390	16390	16390	16390	0
90	20240119	192900	580723960	16390	16390	16390	16390	0
91	20240119	192800	580723960	16390	16390	16390	16390	0
92	20240119	192700	580723960	16390	16390	16390	16390	1081
93	20240119	192600	580723960	16390	16390	16390	16390	0
94	20240119	192500	580723960	16390	16390	16390	16390	0
95	20240119	192400	580723960	16390	16390	16390	16390	0
96	20240119	192300	580723960	16390	16390	16390	16390	0
97	20240119	192200	580723960	16390	16390	16390	16390	0
98	20240119	192100	580723960	16390	16390	16390	16390	0
99	20240119	192000	580723960	16390	16390	16390	16390	0
100	20240119	191900	580723960	16390	16390	16390	16390	0
101	20240119	191800	580723960	16390	16390	16390	16390	0
102	20240119	191700	580723960	16390	16390	16390	16390	0
103	20240119	191600	580723960	16390	16390	16390	16390	0
104	20240119	191500	580723960	16390	16390	16390	16390	0
105	20240119	191400	580723960	16390	16390	16390	16390	0
106	20240119	191300	580723960	16390	16390	16390	16390	0
107	20240119	191200	580723960	16390	16390	16390	16390	0
108	20240119	191100	580723960	16390	16390	16390	16390	0
109	20240119	191000	580723960	16390	16390	16390	16390	0
110	20240119	190900	580723960	16390	16390	16390	16390	0
111	20240119	190800	580723960	16390	16390	16390	16390	0
112	20240119	190700	580723960	16390	16390	16390	16390	0
113	20240119	190600	580723960	16390	16390	16390	16390	0
114	20240119	190500	580723960	16390	16390	16390	16390	0
115	20240119	190400	580723960	16390	16390	16390	16390	0
116	20240119	190300	580723960	16390	16390	16390	16390	0
117	20240119	190200	580723960	16390	16390	16390	16390	0
118	20240119	190100	580723960	16390	16390	16390	16390	0
119	20240119	190000	580723960	16390	16390	16390	16390	0
120	20240119	185900	580723960	16390	16390	16390	16390	0
121	20240119	185800	580723960	16390	16390	16390	16390	0
122	20240119	185700	580723960	16390	16390	16390	16390	1081
123	20240119	185600	580723960	16390	16390	16390	16390	0
124	20240119	185500	580723960	16390	16390	16390	16390	0
125	20240119	185400	580723960	16390	16390	16390	16390	0
126	20240119	185300	580723960	16390	16390	16390	16390	0
127	20240119	185200	580723960	16390	16390	16390	16390	0
128	20240119	185100	580723960	16390	16390	16390	16390	0
129	20240119	185000	580723960	16390	16390	16390	16390	0
130	20240119	184900	580723960	16390	16390	16390	16390	0
131	20240119	184800	580723960	16390	16390	16390	16390	0
132	20240119	184700	580723960	16390	16390	16390	16390	0
133	20240119	184600	580723960	16390	16390	16390	16390	0
134	20240119	184500	580723960	16390	16390	16390	16390	0
135	20240119	184400	580723960	16390	16390	16390	16390	0
136	20240119	184300	580723960	16390	16390	16390	16390	0
137	20240119	184200	580723960	16390	16390	16390	16390	0
138	20240119	184100	580723960	16390	16390	16390	16390	0
139	20240119	184000	580723960	16390	16390	16390	16390	0
140	20240119	183900	580723960	16390	16390	16390	16390	0
141	20240119	183800	580723960	16390	16390	16390	16390	0
142	20240119	183700	580723960	16390	16390	16390	16390	0
143	20240119	183600	580723960	16390	16390	16390	16390	0
144	20240119	183500	580723960	16390	16390	16390	16390	0
145	20240119	183400	580723960	16390	16390	16390	16390	0
146	20240119	183300	580723960	16390	16390	16390	16390	0
147	20240119	183200	580723960	16390	16390	16390	16390	0
148	20240119	183100	580723960	16390	16390	16390	16390	0
149	20240119	183000	580723960	16390	16390	16390	16390	0
150	20240119	182900	580723960	16390	16390	16390	16390	0
151	20240119	182800	580723960	16390	16390	16390	16390	0
152	20240119	182700	580723960	16390	16390	16390	16390	1081
153	20240119	182600	580723960	16390	16390	16390	16390	0
154	20240119	182500	580723960	16390	16390	16390	16390	0
155	20240119	182400	580723960	16390	16390	16390	16390	0
156	20240119	182300	580723960	16390	16390	16390	16390	0
157	20240119	182200	580723960	16390	16390	16390	16390	0
158	20240119	182100	580723960	16390	16390	16390	16390	0
159	20240119	182000	580723960	16390	16390	16390	16390	0
160	20240119	181900	580723960	16390	16390	16390	16390	0
161	20240119	181800	580723960	16390	16390	16390	16390	0
162	20240119	181700	580723960	16390	16390	16390	16390	0
163	20240119	181600	580723960	16390	16390	16390	16390	0
164	20240119	181500	580723960	16390	16390	16390	16390	0
165	20240119	181400	580723960	16390	16390	16390	16390	0
166	20240119	181300	580723960	16390	16390	16390	16390	0
167	20240119	181200	580723960	16390	16390	16390	16390	0
168	20240119	181100	580723960	16390	16390	16390	16390	0
169	20240119	181000	580723960	16390	16390	16390	16390	0
170	20240119	180900	580723960	16390	16390	16390	16390	0
171	20240119	180800	580723960	16390	16390	16390	16390	0
172	20240119	180700	580723960	16390	16390	16390	16390	0
173	20240119	180600	580723960	16390	16390	16390	16390	0
174	20240119	180500	580723960	16390	16390	16390	16390	0
175	20240119	180400	580723960	16390	16390	16390	16390	0
176	20240119	180300	580723960	16390	16390	16390	16390	0
177	20240119	180200	580723960	16390	16390	16390	16390	0
178	20240119	180100	580723960	16390	16390	16390	16390	0
179	20240119	180000	580723960	16390	16390	16390	16390	0
180	20240119	175900	580723960	16390	16390	16390	16390	0
181	20240119	175800	580723960	16390	16390	16390	16390	0
182	20240119	175700	580723960	16390	16390	16390	16390	1081
183	20240119	175600	580723960	16390	16390	16390	16390	0
184	20240119	175500	580723960	16390	16390	16390	16390	0
185	20240119	175400	580723960	16390	16390	16390	16390	0
186	20240119	175300	580723960	16390	16390	16390	16390	0
187	20240119	175200	580723960	16390	16390	16390	16390	0
188	20240119	175100	580723960	16390	16390	16390	16390	0
189	20240119	175000	580723960	16390	16390	16390	16390	0
190	20240119	174900	580723960	16390	16390	16390	16390	0
191	20240119	174800	580723960	16390	16390	16390	16390	0
192	20240119	174700	580723960	16390	16390	16390	16390	0
193	20240119	174600	580723960	16390	16390	16390	16390	0
194	20240119	174500	580723960	16390	16390	16390	16390	0
195	20240119	174400	580723960	16390	16390	16390	16390	0
196	20240119	174300	580723960	16390	16390	16390	16390	0
197	20240119	174200	580723960	16390	16390	16390	16390	0
198	20240119	174100	580723960	16390	16390	16390	16390	0
199	20240119	174000	580723960	16390	16390	16390	16390	0
200	20240119	173900	580723960	16390	16390	16390	16390	0
201	20240119	173800	580723960	16390	16390	16390	16390	0
202	20240119	173700	580723960	16390	16390	16390	16390	0
203	20240119	173600	580723960	16390	16390	16390	16390	0
204	20240119	173500	580723960	16390	16390	16390	16390	0
205	20240119	173400	580723960	16390	16390	16390	16390	0
206	20240119	173300	580723960	16390	16390	16390	16390	0
207	20240119	173200	580723960	16390	16390	16390	16390	0
208	20240119	173100	580723960	16390	16390	16390	16390	0
209	20240119	173000	580723960	16390	16390	16390	16390	0
210	20240119	172900	580723960	16390	16390	16390	16390	0
211	20240119	172800	580723960	16390	16390	16390	16390	0
212	20240119	172700	580723960	16390	16390	16390	16390	1081
213	20240119	172600	580723960	16390	16390	16390	16390	0
214	20240119	172500	580723960	16390	16390	16390	16390	0
215	20240119	172400	580723960	16390	16390	16390	16390	0
216	20240119	172300	580723960	16390	16390	16390	16390	0
217	20240119	172200	580723960	16390	16390	16390	16390	0
218	20240119	172100	580723960	16390	16390	16390	16390	0
219	20240119	172000	580723960	16390	16390	16390	16390	0
220	20240119	171900	580723960	16390	16390	16390	16390	0
221	20240119	171800	580723960	16390	16390	16390	16390	0
222	20240119	171700	580723960	16390	16390	16390	16390	0
223	20240119	171600	580723960	16390	16390	16390	16390	0
224	20240119	171500	580723960	16390	16390	16390	16390	0
225	20240119	171400	580723960	16390	16390	16390	16390	0
226	20240119	171300	580723960	16390	16390	16390	16390	0
227	20240119	171200	580723960	16390	16390	16390	16390	0
228	20240119	171100	580723960	16390	16390	16390	16390	0
229	20240119	171000	580723960	16390	16390	16390	16390	0
230	20240119	170900	580723960	16390	16390	16390	16390	0
231	20240119	170800	580723960	16390	16390	16390	16390	0
232	20240119	170700	580723960	16390	16390	16390	16390	0
233	20240119	170600	580723960	16390	16390	16390	16390	0
234	20240119	170500	580723960	16390	16390	16390	16390	0
235	20240119	170400	580723960	16390	16390	16390	16390	0
236	20240119	170300	580723960	16390	16390	16390	16390	0
237	20240119	170200	580723960	16390	16390	16390	16390	0
238	20240119	170100	580723960	16390	16390	16390	16390	0
239	20240119	170000	580723960	16390	16390	16390	16390	0
240	20240119	165900	580723960	16390	16390	16390	16390	0
241	20240119	165800	580723960	16390	16390	16390	16390	0
242	20240119	165700	580723960	16390	16390	16390	16390	1081
243	20240119	165600	580723960	16390	16390	16390	16390	0
244	20240119	165500	580723960	16390	16390	16390	16390	0
245	20240119	165400	580723960	16390	16390	16390	16390	0
246	20240119	165300	580723960	16390	16390	16390	16390	0
247	20240119	165200	580723960	16390	16390	16390	16390	0
248	20240119	165100	580723960	16390	16390	16390	16390	0
249	20240119	165000	580723960	16390	16390	16390	16390	0
250	20240119	164900	580723960	16390	16390	16390	16390	0
251	20240119	164800	580723960	16390	16390	16390	16390	0
252	20240119	164700	580723960	16390	16390	16390	16390	0
253	20240119	164600	580723960	16390	16390	16390	16390	0
254	20240119	164500	580723960	16390	16390	16390	16390	0
255	20240119	164400	580723960	16390	16390	16390	16390	0
256	20240119	164300	580723960	16390	16390	16390	16390	0
257	20240119	164200	580723960	16390	16390	16390	16390	0
258	20240119	164100	580723960	16390	16390	16390	16390	0
259	20240119	164000	580723960	16390	16390	16390	16390	0
260	20240119	163900	580723960	16390	16390	16390	16390	0
261	20240119	163800	580723960	16390	16390	16390	16390	0
262	20240119	163700	580723960	16390	16390	16390	16390	0
263	20240119	163600	580723960	16390	16390	16390	16390	0
264	20240119	163500	580723960	16390	16390	16390	16390	0
265	20240119	163400	580723960	16390	16390	16390	16390	0
266	20240119	163300	580723960	16390	16390	16390	16390	0
267	20240119	163200	580723960	16390	16390	16390	16390	0
268	20240119	163100	580723960	16390	16390	16390	16390	0
269	20240119	163000	580723960	16390	16390	16390	16390	0
270	20240119	162900	580723960	16390	16390	16390	16390	0
271	20240119	162800	580723960	16390	16390	16390	16390	0
272	20240119	162700	580723960	16390	16390	16390	16390	1081
273	20240119	162600	580723960	16390	16390	16390	16390	0
274	20240119	162500	580723960	16390	16390	16390	16390	0
275	20240119	162400	580723960	16390	16390	16390	16390	0
276	20240119	162300	580723960	16390	16390	16390	16390	0
277	20240119	162200	580723960	16390	16390	16390	16390	0
278	20240119	162100	580723960	16390	16390	16390	16390	0
279	20240119	162000	580723960	16390	16390	16390	16390	0
280	20240119	161900	580723960	16390	16390	16390	16390	0
281	20240119	161800	580723960	16390	16390	16390	16390	0
282	20240119	161700	580723960	16390	16390	16390	16390	0
283	20240119	161600	580723960	16390	16390	16390	16390	0
284	20240119	161500	580723960	16390	16390	16390	16390	0
285	20240119	161400	580723960	16390	16390	16390	16390	0
286	20240119	161300	580723960	16390	16390	16390	16390	0
287	20240119	161200	580723960	16390	16390	16390	16390	0
288	20240119	161100	580723960	16390	16390	16390	16390	0
289	20240119	161000	580723960	16390	16390	16390	16390	0
290	20240119	160900	580723960	16390	16390	16390	16390	0
291	20240119	160800	580723960	16390	16390	16390	16390	0
292	20240119	160700	580723960	16390	16390	16390	16390	0
293	20240119	160600	580723960	16390	16390	16390	16390	0
294	20240119	160500	580723960	16390	16390	16390	16390	0
295	20240119	160400	580723960	16390	16390	16390	16390	0
296	20240119	160300	580723960	16390	16390	16390	16390	0
297	20240119	160200	580723960	16390	16390	16390	16390	0
298	20240119	160100	580723960	16390	16390	16390	16390	0
299	20240119	160000	580723960	16390	16390	16390	16390	0
300	20240119	155900	580723960	16390	16390	16390	16390	0
301	20240119	155800	580723960	16390	16390	16390	16390	0
302	20240119	155700	580723960	16390	16390	16390	16390	1081
303	20240119	155600	580723960	16390	16390	16390	16390	0
304	20240119	155500	580723960	16390	16390	16390	16390	0
305	20240119	155400	580723960	16390	16390	16390	16390	0
306	20240119	155300	580723960	16390	16390	16390	16390	0
307	20240119	155200	580723960	16390	16390	16390	16390	0
308	20240119	155100	580723960	16390	16390	16390	16390	0
309	20240119	155000	580723960	16390	16390	16390	16390	0
310	20240119	154900	580723960	16390	16390	16390	16390	0
311	20240119	154800	580723960	16390	16390	16390	16390	0
312	20240119	154700	580723960	16390	16390	16390	16390	0
313	20240119	154600	580723960	16390	16390	16390	16390	0
314	20240119	154500	580723960	16390	16390	16390	16390	0
315	20240119	154400	580723960	16390	16390	16390	16390	0
316	20240119	154300	580723960	16390	16390	16390	16390	0
317	20240119	154200	580723960	16390	16390	16390	16390	0
318	20240119	154100	580723960	16390	16390	16390	16390	0
319	20240119	154000	580723960	16390	16390	16390	16390	0
320	20240119	153900	580723960	16390	16390	16390	16390	0
321	20240119	153800	580723960	16390	16390	16390	16390	0
322	20240119	153700	580723960	16390	16390	16390	16390	0
323	20240119	153600	580723960	16390	16390	16390	16390	0
324	20240119	153500	580723960	16390	16390	16390	16390	0
325	20240119	153400	580723960	16390	16390	16390	16390	0
326	20240119	153300	580723960	16390	16390	16390	16390	0
327	20240119	153200	580723960	16390	16390	16390	16390	0
328	20240119	153100	580723960	16390	16390	16390	16390	0
329	20240119	153000	580723960	16390	16390	16390	16390	1081
330	20240119	152900	563006370	16290	16290	16290	16290	0
331	20240119	152800	563006370	16290	16290	16290	16290	0
332	20240119	152700	563006370	16290	16290	16290	16290	0
333	20240119	152600	563006370	16290	16290	16290	16290	0
334	20240119	152500	563006370	16290	16290	16290	16290	0
335	20240119	152400	563006370	16290	16290	16290	16290	0
336	20240119	152300	563006370	16290	16290	16290	16290	0
337	20240119	152200	563006370	16290	16290	16290	16290	0
338	20240119	152100	563006370	16290	16290	16290	16290	0
339	20240119	152000	563006370	16290	16290	16290	16290	0
340	20240119	151900	563006370	16290	16290	16290	16290	6
341	20240119	151800	562908630	16290	16300	16300	16290	92
342	20240119	151700	561409330	16300	16300	16340	16300	165
343	20240119	151600	558719110	16330	16330	16330	16300	215
344	20240119	151500	555211190	16340	16340	16340	16320	174
345	20240119	151400	552369710	16340	16340	16340	16310	260
346	20240119	151300	548123860	16340	16340	16340	16300	220
347	20240119	151200	544531820	16310	16340	16340	16310	259
348	20240119	151100	540302280	16340	16340	16340	16340	175
349	20240119	151000	537442780	16300	16340	16340	16290	346
350	20240119	150900	531797880	16310	16330	16340	16310	275
351	20240119	150800	527309630	16330	16340	16340	16330	206
352	20240119	150700	523944440	16340	16320	16340	16320	151
353	20240119	150600	521477220	16330	16340	16340	16320	448
354	20240119	150500	514162040	16350	16340	16350	16340	175
355	20240119	150400	511301710	16350	16350	16350	16340	244
356	20240119	150300	507312390	16350	16340	16350	16330	151
357	20240119	150200	504844800	16350	16350	16360	16350	205
358	20240119	150100	501492750	16350	16370	16370	16350	383
359	20240119	150000	495227250	16360	16350	16360	16350	180
360	20240119	145900	492284050	16360	16390	16400	16350	242
361	20240119	145800	488320220	16400	16400	16400	16360	210
362	20240119	145700	484879680	16400	16400	16400	16400	175
363	20240119	145600	482009680	16390	16380	16390	16380	295
364	20240119	145500	477175280	16330	16400	16400	16330	182
365	20240119	145400	474190610	16400	16390	16400	16390	277
366	20240119	145300	469649960	16390	16400	16400	16350	206
367	20240119	145200	466278540	16400	16400	16400	16350	263
368	20240119	145100	461971190	16400	16390	16400	16310	280
369	20240119	145000	457387520	16390	16360	16390	16360	393
370	20240119	144900	450953990	16360	16350	16370	16320	422
371	20240119	144800	444055780	16350	16330	16350	16320	133
372	20240119	144700	441881960	16330	16300	16330	16300	267
373	20240119	144600	437527380	16290	16300	16300	16290	487
374	20240119	144500	429589330	16300	16290	16300	16290	296
375	20240119	144400	424765380	16300	16290	16300	16290	187
376	20240119	144300	421717310	16300	16290	16300	16290	195
377	20240119	144200	418539310	16280	16300	16300	16280	215
378	20240119	144100	415035260	16290	16300	16300	16290	153
379	20240119	144000	412542220	16290	16290	16290	16290	286
380	20240119	143900	407883280	16270	16290	16290	16270	210
381	20240119	143800	404464060	16230	16230	16230	16230	224
382	20240119	143700	400828540	16280	16280	16290	16280	120
383	20240119	143600	398874640	16180	16280	16290	16100	340
384	20240119	143500	393345780	16280	16280	16290	16280	211
385	20240119	143400	389910090	16280	16270	16280	16260	787
386	20240119	143300	377100640	16270	16260	16270	16260	225
387	20240119	143200	373441210	16260	16270	16270	16260	181
388	20240119	143100	370497840	16260	16260	16260	16260	84
389	20240119	143000	369132000	16250	16270	16270	16250	289
390	20240119	142900	364434070	16230	16270	16280	16230	489
391	20240119	142800	356484940	16260	16260	16260	16260	17
392	20240119	142700	356208520	16230	16260	16270	16230	345
393	20240119	142600	350598410	16250	16250	16250	16230	191
394	20240119	142500	347496630	16250	16250	16250	16250	155
395	20240119	142400	344977880	16240	16240	16240	16240	143
396	20240119	142300	342655560	16230	16220	16230	16220	289
397	20240119	142200	337965100	16210	16200	16210	16190	315
398	20240119	142100	332860950	16200	16210	16220	16190	260
399	20240119	142000	328648800	16200	16200	16200	16200	87
400	20240119	141900	327239400	16200	16190	16200	16190	589
401	20240119	141800	317698640	16180	16100	16180	16100	943
402	20240119	141700	302490210	16090	16060	16100	16060	318
403	20240119	141600	297375120	16050	16010	16050	16010	580
404	20240119	141500	288072750	16000	16000	16000	16000	105
405	20240119	141400	286392750	15990	15960	15990	15960	68
406	20240119	141300	285307380	15950	15950	15950	15950	0
407	20240119	141200	285307380	15950	15950	15950	15950	0
408	20240119	141100	285307380	15950	15950	15950	15950	85
409	20240119	141000	283951630	15940	15940	15940	15940	0
410	20240119	140900	283951630	15940	15940	15940	15940	0
411	20240119	140800	283951630	15940	15940	15940	15940	2
412	20240119	140700	283919750	15960	15960	15960	15960	63
413	20240119	140600	282914270	15950	15950	15950	15950	0
414	20240119	140500	282914270	15950	15960	15960	15950	77
415	20240119	140400	281685490	15980	15980	15980	15980	63
416	20240119	140300	280678750	15950	15950	15950	15950	257
417	20240119	140200	276579600	15950	15950	15950	15950	79
418	20240119	140100	275319550	15940	15960	15960	15940	71
419	20240119	140000	274186560	15960	15960	15960	15960	6
420	20240119	135900	274090800	15970	15970	15970	15970	32
421	20240119	135800	273579760	15990	15990	15990	15990	0
422	20240119	135700	273579760	15990	16000	16000	15990	97
423	20240119	135600	272028490	16020	16020	16020	16020	0
424	20240119	135500	272028490	16020	16020	16020	16020	22
425	20240119	135400	271676050	16000	16000	16000	16000	0
426	20240119	135300	271676050	16000	16000	16000	16000	0
427	20240119	135200	271676050	16000	16000	16000	16000	7
428	20240119	135100	271564050	16010	16010	16010	16010	0
429	20240119	135000	271564050	16010	16010	16010	16010	79
430	20240119	134900	270299260	16010	16020	16020	16010	384
431	20240119	134800	264148580	16030	16030	16030	16030	0
432	20240119	134700	264148580	16030	16030	16030	16030	1
433	20240119	134600	264132550	16030	16030	16030	16030	0
434	20240119	134500	264132550	16030	16040	16040	16030	368
435	20240119	134400	258232970	16040	16040	16040	16040	0
436	20240119	134300	258232970	16040	16040	16040	16040	0
437	20240119	134200	258232970	16040	16040	16040	16040	0
438	20240119	134100	258232970	16040	16040	16040	16040	104
439	20240119	134000	256564810	16040	16040	16040	16040	0
440	20240119	133900	256564810	16040	16040	16040	16040	7
441	20240119	133800	256452530	16060	16060	16060	16060	17
442	20240119	133700	256179510	16030	16030	16030	16030	0
443	20240119	133600	256179510	16030	16030	16030	16030	0
444	20240119	133500	256179510	16030	16040	16040	16030	51
445	20240119	133400	255361680	16040	16050	16060	16040	219
446	20240119	133300	251847690	16050	16050	16050	16050	115
447	20240119	133200	250001940	16060	16060	16060	16060	0
448	20240119	133100	250001940	16060	16070	16070	16060	187
449	20240119	133000	246998710	16070	16070	16070	16070	0
450	20240119	132900	246998710	16070	16070	16070	16070	0
451	20240119	132800	246998710	16070	16070	16070	16070	0
452	20240119	132700	246998710	16070	16070	16070	16070	1
453	20240119	132600	246982640	16070	16070	16070	16070	0
454	20240119	132500	246982640	16070	16070	16070	16070	0
455	20240119	132400	246982640	16070	16070	16070	16070	142
456	20240119	132300	244700700	16070	16070	16070	16070	0
457	20240119	132200	244700700	16070	16070	16070	16070	0
458	20240119	132100	244700700	16070	16070	16070	16070	0
459	20240119	132000	244700700	16070	16070	16070	16070	50
460	20240119	131900	243897200	16070	16070	16070	16070	0
461	20240119	131800	243897200	16070	16070	16070	16070	0
462	20240119	131700	243897200	16070	16070	16070	16070	0
463	20240119	131600	243897200	16070	16070	16070	16070	0
464	20240119	131500	243897200	16070	16070	16070	16070	0
465	20240119	131400	243897200	16070	16070	16070	16070	0
466	20240119	131300	243897200	16070	16070	16070	16070	0
467	20240119	131200	243897200	16070	16070	16070	16070	0
468	20240119	131100	243897200	16070	16070	16070	16070	0
469	20240119	131000	243897200	16070	16070	16070	16070	0
470	20240119	130900	243897200	16070	16070	16070	16070	0
471	20240119	130800	243897200	16070	16070	16070	16070	0
472	20240119	130700	243897200	16070	16070	16070	16070	0
473	20240119	130600	243897200	16070	16070	16070	16070	0
474	20240119	130500	243897200	16070	16070	16070	16070	0
475	20240119	130400	243897200	16070	16070	16070	16070	0
476	20240119	130300	243897200	16070	16070	16070	16070	0
477	20240119	130200	243897200	16070	16070	16070	16070	0
478	20240119	130100	243897200	16070	16070	16070	16070	0
479	20240119	130000	243897200	16070	16070	16070	16070	0
480	20240119	125900	243897200	16070	16070	16070	16070	0
481	20240119	125800	243897200	16070	16070	16070	16070	0
482	20240119	125700	243897200	16070	16070	16070	16070	0
483	20240119	125600	243897200	16070	16070	16070	16070	0
484	20240119	125500	243897200	16070	16070	16070	16070	0
485	20240119	125400	243897200	16070	16070	16070	16070	0
486	20240119	125300	243897200	16070	16070	16070	16070	100
487	20240119	125200	242290200	16060	16060	16060	16060	0
488	20240119	125100	242290200	16060	16060	16060	16060	0
489	20240119	125000	242290200	16060	16060	16060	16060	0
490	20240119	124900	242290200	16060	16060	16060	16060	0
491	20240119	124800	242290200	16060	16060	16060	16060	0
492	20240119	124700	242290200	16060	16060	16060	16060	0
493	20240119	124600	242290200	16060	16060	16060	16060	0
494	20240119	124500	242290200	16060	16060	16060	16060	0
495	20240119	124400	242290200	16060	16060	16060	16060	0
496	20240119	124300	242290200	16060	16060	16060	16060	10
497	20240119	124200	242129600	16050	16050	16050	16050	0
498	20240119	124100	242129600	16050	16050	16050	16050	0
499	20240119	124000	242129600	16050	16050	16050	16050	4
500	20240119	123900	242065400	16050	16050	16050	16050	0
501	20240119	123800	242065400	16050	16050	16050	16050	0
502	20240119	123700	242065400	16050	16060	16060	16050	100
503	20240119	123600	240460160	16070	16070	16070	16070	0
504	20240119	123500	240460160	16070	16070	16070	16070	50
505	20240119	123400	239656660	16080	16080	16080	16080	0
506	20240119	123300	239656660	16080	16080	16080	16080	1
507	20240119	123200	239640580	16060	16060	16060	16060	1
508	20240119	123100	239624520	16070	16070	16070	16070	1
509	20240119	123000	239608450	16100	16100	16100	16100	0
510	20240119	122900	239608450	16100	16100	16100	16100	198
511	20240119	122800	236420650	16110	16110	16110	16110	10
512	20240119	122700	236259550	16110	16110	16110	16110	0
513	20240119	122600	236259550	16110	16110	16110	16110	0
514	20240119	122500	236259550	16110	16110	16110	16110	0
515	20240119	122400	236259550	16110	16110	16110	16110	0
516	20240119	122300	236259550	16110	16110	16110	16110	0
517	20240119	122200	236259550	16110	16110	16110	16110	0
518	20240119	122100	236259550	16110	16110	16110	16110	0
519	20240119	122000	236259550	16110	16110	16110	16110	37
520	20240119	121900	235663480	16110	16110	16110	16110	0
521	20240119	121800	235663480	16110	16110	16110	16110	2
522	20240119	121700	235631260	16100	16070	16100	16070	6
523	20240119	121600	235534780	16070	16060	16070	16060	12
524	20240119	121500	235342040	16060	16060	16060	16060	0
525	20240119	121400	235342040	16060	16060	16060	16060	20
526	20240119	121300	235020840	16070	16070	16070	16070	94
527	20240119	121200	233510260	16070	16070	16070	16070	0
528	20240119	121100	233510260	16070	16070	16070	16070	0
529	20240119	121000	233510260	16070	16070	16070	16070	5
530	20240119	120900	233429910	16070	16110	16110	16070	26
531	20240119	120800	233011090	16110	16110	16110	16110	0
532	20240119	120700	233011090	16110	16110	16110	16110	1
533	20240119	120600	232994980	16080	16080	16080	16080	85
534	20240119	120500	231628180	16100	16100	16100	16100	0
535	20240119	120400	231628180	16100	16100	16100	16100	0
536	20240119	120300	231628180	16100	16100	16100	16100	0
537	20240119	120200	231628180	16100	16110	16110	16100	2
538	20240119	120100	231595970	16080	16080	16080	16080	3
539	20240119	120000	231547730	16080	16080	16080	16080	0
540	20240119	115900	231547730	16080	16080	16080	16080	0
541	20240119	115800	231547730	16080	16080	16080	16080	90
542	20240119	115700	230100530	16120	16120	16120	16120	0
543	20240119	115600	230100530	16120	16120	16120	16120	0
544	20240119	115500	230100530	16120	16120	16120	16120	0
545	20240119	115400	230100530	16120	16120	16120	16120	0
546	20240119	115300	230100530	16120	16120	16120	16120	85
547	20240119	115200	228730330	16120	16120	16120	16120	0
548	20240119	115100	228730330	16120	16120	16120	16120	10
549	20240119	115000	228569130	16120	16120	16120	16120	63
550	20240119	114900	227553570	16070	16070	16070	16070	0
551	20240119	114800	227553570	16070	16120	16120	16060	852
552	20240119	114700	213858180	16110	16110	16110	16110	0
553	20240119	114600	213858180	16110	16110	16110	16110	1
554	20240119	114500	213842070	16150	16150	16150	16150	100
555	20240119	114400	212227070	16150	16110	16150	16110	61
556	20240119	114300	211242840	16090	16090	16090	16090	0
557	20240119	114200	211242840	16090	16090	16090	16090	0
558	20240119	114100	211242840	16090	16090	16090	16090	146
559	20240119	114000	208893700	16090	16090	16090	16090	0
560	20240119	113900	208893700	16090	16090	16090	16090	0
561	20240119	113800	208893700	16090	16090	16090	16090	17
562	20240119	113700	208620170	16090	16090	16090	16090	0
563	20240119	113600	208620170	16090	16090	16090	16090	0
564	20240119	113500	208620170	16090	16110	16110	16090	221
565	20240119	113400	205064060	16110	16110	16110	16110	20
566	20240119	113300	204741860	16090	16110	16110	16090	65
567	20240119	113200	203694750	16090	16090	16090	16080	116
568	20240119	113100	201828320	16090	16080	16090	16080	65
569	20240119	113000	200782480	16100	16090	16100	16090	58
570	20240119	112900	199848980	16080	16080	16080	16080	1
571	20240119	112800	199832900	16100	16120	16120	16100	368
572	20240119	112700	193906820	16100	16100	16100	16100	0
573	20240119	112600	193906820	16100	16100	16100	16100	5
574	20240119	112500	193826320	16080	16080	16080	16080	0
575	20240119	112400	193826320	16080	16100	16100	16080	165
576	20240119	112300	191171290	16100	16100	16100	16100	0
577	20240119	112200	191171290	16100	16130	16130	16100	685
578	20240119	112100	180125180	16120	16120	16120	16120	0
579	20240119	112000	180125180	16120	16120	16120	16120	5
580	20240119	111900	180044580	16120	16120	16120	16120	0
581	20240119	111800	180044580	16120	16120	16130	16120	57
582	20240119	111700	179125240	16130	16130	16130	16130	0
583	20240119	111600	179125240	16130	16130	16130	16130	50
584	20240119	111500	178318740	16130	16130	16130	16130	0
585	20240119	111400	178318740	16130	16130	16130	16130	45
586	20240119	111300	177592890	16130	16130	16130	16130	20
587	20240119	111200	177270290	16130	16130	16130	16130	0
588	20240119	111100	177270290	16130	16130	16130	16130	0
589	20240119	111000	177270290	16130	16130	16130	16130	1
590	20240119	110900	177254160	16140	16140	16140	16140	0
591	20240119	110800	177254160	16140	16140	16140	16140	103
592	20240119	110700	175591740	16150	16150	16150	16150	0
593	20240119	110600	175591740	16150	16150	16150	16150	0
594	20240119	110500	175591740	16150	16150	16150	16150	0
595	20240119	110400	175591740	16150	16140	16150	16140	8
596	20240119	110300	175462610	16140	16140	16140	16140	0
597	20240119	110200	175462610	16140	16140	16140	16140	63
598	20240119	110100	174445790	16130	16130	16130	16130	1
599	20240119	110000	174429660	16130	16130	16130	16130	6
600	20240119	105900	174332880	16140	16140	16140	16140	50
601	20240119	105800	173525880	16140	16140	16140	16140	0
602	20240119	105700	173525880	16140	16160	16160	16140	141
603	20240119	105600	171248820	16160	16160	16160	16160	0
604	20240119	105500	171248820	16160	16160	16160	16160	0
605	20240119	105400	171248820	16160	16160	16160	16160	0
606	20240119	105300	171248820	16160	16160	16160	16160	0
607	20240119	105200	171248820	16160	16160	16160	16160	0
608	20240119	105100	171248820	16160	16160	16160	16160	0
609	20240119	105000	171248820	16160	16160	16160	16160	0
610	20240119	104900	171248820	16160	16160	16160	16160	0
611	20240119	104800	171248820	16160	16160	16160	16160	88
612	20240119	104700	169826740	16190	16190	16190	16190	0
613	20240119	104600	169826740	16190	16190	16190	16190	0
614	20240119	104500	169826740	16190	16190	16190	16190	0
615	20240119	104400	169826740	16190	16190	16190	16190	0
616	20240119	104300	169826740	16190	16190	16190	16190	0
617	20240119	104200	169826740	16190	16200	16200	16190	2
618	20240119	104100	169794350	16200	16200	16200	16200	140
619	20240119	104000	167526350	16200	16200	16200	16200	10
620	20240119	103900	167364350	16200	16200	16200	16200	0
621	20240119	103800	167364350	16200	16200	16200	16200	0
622	20240119	103700	167364350	16200	16200	16200	16200	0
623	20240119	103600	167364350	16200	16200	16200	16200	50
624	20240119	103500	166554350	16200	16200	16200	16200	0
625	20240119	103400	166554350	16200	16200	16200	16200	15
626	20240119	103300	166311350	16200	16170	16200	16170	42
627	20240119	103200	165631780	16180	16180	16180	16180	10
628	20240119	103100	165469980	16180	16180	16180	16180	1
629	20240119	103000	165453800	16200	16220	16220	16200	62
630	20240119	102900	164449340	16220	16220	16220	16220	0
631	20240119	102800	164449340	16220	16220	16220	16220	0
632	20240119	102700	164449340	16220	16220	16220	16220	1
633	20240119	102600	164433120	16230	16230	16230	16230	0
634	20240119	102500	164433120	16230	16230	16230	16230	0
635	20240119	102400	164433120	16230	16230	16230	16230	17
636	20240119	102300	164157210	16200	16200	16200	16200	0
637	20240119	102200	164157210	16200	16200	16200	16200	1
638	20240119	102100	164141010	16220	16220	16220	16220	116
639	20240119	102000	162259490	16260	16260	16260	16260	0
640	20240119	101900	162259490	16260	16260	16260	16260	0
641	20240119	101800	162259490	16260	16260	16260	16260	0
642	20240119	101700	162259490	16260	16260	16260	16260	0
643	20240119	101600	162259490	16260	16260	16260	16260	0
644	20240119	101500	162259490	16260	16260	16260	16260	12
645	20240119	101400	162064370	16260	16260	16260	16260	0
646	20240119	101300	162064370	16260	16260	16260	16260	95
647	20240119	101200	160519670	16260	16260	16260	16260	183
648	20240119	101100	157544090	16270	16260	16270	16260	13
649	20240119	101000	157332600	16260	16260	16260	16260	0
650	20240119	100900	157332600	16260	16260	16260	16260	0
651	20240119	100800	157332600	16260	16260	16260	16260	0
652	20240119	100700	157332600	16260	16250	16260	16250	162
653	20240119	100600	154699470	16210	16210	16210	16210	0
654	20240119	100500	154699470	16210	16210	16210	16210	88
655	20240119	100400	153272990	16230	16250	16250	16230	205
656	20240119	100300	149942980	16250	16250	16250	16250	0
657	20240119	100200	149942980	16250	16250	16250	16250	2
658	20240119	100100	149910480	16250	16250	16250	16250	0
659	20240119	100000	149910480	16250	16250	16250	16250	0
660	20240119	095900	149910480	16250	16250	16250	16250	23
661	20240119	095800	149536730	16250	16250	16250	16250	0
662	20240119	095700	149536730	16250	16250	16250	16250	0
663	20240119	095600	149536730	16250	16280	16280	16250	120
664	20240119	095500	147583640	16290	16280	16290	16280	320
665	20240119	095400	142373910	16290	16270	16290	16240	178
666	20240119	095300	139476410	16240	16240	16270	16240	18
667	20240119	095200	139184030	16240	16240	16240	16240	0
668	20240119	095100	139184030	16240	16240	16240	16240	0
669	20240119	095000	139184030	16240	16190	16280	16190	1969
670	20240119	094900	107212190	16180	16150	16200	16150	2315
671	20240119	094800	69732570	16150	16150	16150	16150	0
672	20240119	094700	69732570	16150	16150	16150	16150	10
673	20240119	094600	69571070	16190	16150	16190	16150	17
674	20240119	094500	69296440	16190	16180	16190	16180	163
675	20240119	094400	66658100	16180	16180	16180	16180	9
676	20240119	094300	66512480	16180	16140	16180	16140	10
677	20240119	094200	66350820	16130	16130	16130	16130	1
678	20240119	094100	66334690	16120	16120	16120	16120	0
679	20240119	094000	66334690	16120	16110	16120	16110	6
680	20240119	093900	66238020	16080	16080	16080	16080	0
681	20240119	093800	66238020	16080	16080	16080	16080	0
682	20240119	093700	66238020	16080	16080	16080	16080	0
683	20240119	093600	66238020	16080	16080	16080	16080	0
684	20240119	093500	66238020	16080	16080	16080	16080	0
685	20240119	093400	66238020	16080	16080	16080	16080	0
686	20240119	093300	66238020	16080	16080	16080	16080	0
687	20240119	093200	66238020	16080	16080	16080	16080	1
688	20240119	093100	66221940	16110	16110	16110	16110	0
689	20240119	093000	66221940	16110	16110	16110	16110	4
690	20240119	092900	66157500	16170	16170	16170	16170	0
691	20240119	092800	66157500	16170	16160	16170	16160	25
692	20240119	092700	65753360	16160	16080	16160	16080	125
693	20240119	092600	63741540	16080	16080	16080	16080	224
694	20240119	092500	60139620	16080	16070	16080	16070	152
695	20240119	092400	57695780	16100	16100	16100	16100	0
696	20240119	092300	57695780	16100	16100	16100	16100	0
697	20240119	092200	57695780	16100	16100	16100	16100	0
698	20240119	092100	57695780	16100	16130	16130	16100	85
699	20240119	092000	56325960	16130	16130	16130	16130	115
700	20240119	091900	54471010	16120	16100	16120	16100	269
701	20240119	091800	50138510	16100	16080	16100	16080	212
702	20240119	091700	46726690	16040	16040	16040	16040	0
703	20240119	091600	46726690	16040	16000	16050	16000	157
704	20240119	091500	44210980	16010	16010	16010	16010	1
705	20240119	091400	44194970	15950	16040	16040	15950	881
706	20240119	091300	30134950	16000	16000	16000	16000	0
707	20240119	091200	30134950	16000	16000	16000	16000	50
708	20240119	091100	29334950	16110	16110	16110	16110	1
709	20240119	091000	29318840	15980	16010	16010	15980	1000
710	20240119	090900	13332390	16120	16120	16120	16120	0
711	20240119	090800	13332390	16120	16040	16120	16040	324
712	20240119	090700	8135350	15960	16080	16080	15960	190
713	20240119	090600	5097910	16160	16080	16160	16080	90
714	20240119	090500	3647100	15980	15980	15980	15980	3
715	20240119	090400	3599160	15920	15920	15920	15920	0
716	20240119	090300	3599160	15920	15920	15920	15920	1
717	20240119	090200	3583240	16180	16180	16180	16180	0
718	20240119	090100	3583240	16180	16180	16180	16180	2
719	20240119	090000	3550880	16200	15880	16200	15880	223