KissMeData/267850/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205800	2369703080	19020	19020	19020	19020	2529
3	20240119	205700	2369703080	19020	19020	19020	19020	0
4	20240119	205600	2369703080	19020	19020	19020	19020	0
5	20240119	205500	2369703080	19020	19020	19020	19020	0
6	20240119	205400	2369703080	19020	19020	19020	19020	0
7	20240119	205300	2369703080	19020	19020	19020	19020	0
8	20240119	205200	2369703080	19020	19020	19020	19020	0
9	20240119	205100	2369703080	19020	19020	19020	19020	0
10	20240119	205000	2369703080	19020	19020	19020	19020	0
11	20240119	204900	2369703080	19020	19020	19020	19020	0
12	20240119	204800	2369703080	19020	19020	19020	19020	0
13	20240119	204700	2369703080	19020	19020	19020	19020	0
14	20240119	204600	2369703080	19020	19020	19020	19020	0
15	20240119	204500	2369703080	19020	19020	19020	19020	0
16	20240119	204400	2369703080	19020	19020	19020	19020	0
17	20240119	204300	2369703080	19020	19020	19020	19020	0
18	20240119	204200	2369703080	19020	19020	19020	19020	0
19	20240119	204100	2369703080	19020	19020	19020	19020	0
20	20240119	204000	2369703080	19020	19020	19020	19020	0
21	20240119	203900	2369703080	19020	19020	19020	19020	0
22	20240119	203800	2369703080	19020	19020	19020	19020	0
23	20240119	203700	2369703080	19020	19020	19020	19020	0
24	20240119	203600	2369703080	19020	19020	19020	19020	0
25	20240119	203500	2369703080	19020	19020	19020	19020	0
26	20240119	203400	2369703080	19020	19020	19020	19020	0
27	20240119	203300	2369703080	19020	19020	19020	19020	0
28	20240119	203200	2369703080	19020	19020	19020	19020	0
29	20240119	203100	2369703080	19020	19020	19020	19020	0
30	20240119	203000	2369703080	19020	19020	19020	19020	0
31	20240119	202900	2369703080	19020	19020	19020	19020	0
32	20240119	202800	2369703080	19020	19020	19020	19020	2529
33	20240119	202700	2369703080	19020	19020	19020	19020	0
34	20240119	202600	2369703080	19020	19020	19020	19020	0
35	20240119	202500	2369703080	19020	19020	19020	19020	0
36	20240119	202400	2369703080	19020	19020	19020	19020	0
37	20240119	202300	2369703080	19020	19020	19020	19020	0
38	20240119	202200	2369703080	19020	19020	19020	19020	0
39	20240119	202100	2369703080	19020	19020	19020	19020	0
40	20240119	202000	2369703080	19020	19020	19020	19020	0
41	20240119	201900	2369703080	19020	19020	19020	19020	0
42	20240119	201800	2369703080	19020	19020	19020	19020	0
43	20240119	201700	2369703080	19020	19020	19020	19020	0
44	20240119	201600	2369703080	19020	19020	19020	19020	0
45	20240119	201500	2369703080	19020	19020	19020	19020	0
46	20240119	201400	2369703080	19020	19020	19020	19020	0
47	20240119	201300	2369703080	19020	19020	19020	19020	0
48	20240119	201200	2369703080	19020	19020	19020	19020	0
49	20240119	201100	2369703080	19020	19020	19020	19020	0
50	20240119	201000	2369703080	19020	19020	19020	19020	0
51	20240119	200900	2369703080	19020	19020	19020	19020	0
52	20240119	200800	2369703080	19020	19020	19020	19020	0
53	20240119	200700	2369703080	19020	19020	19020	19020	0
54	20240119	200600	2369703080	19020	19020	19020	19020	0
55	20240119	200500	2369703080	19020	19020	19020	19020	0
56	20240119	200400	2369703080	19020	19020	19020	19020	0
57	20240119	200300	2369703080	19020	19020	19020	19020	0
58	20240119	200200	2369703080	19020	19020	19020	19020	0
59	20240119	200100	2369703080	19020	19020	19020	19020	0
60	20240119	200000	2369703080	19020	19020	19020	19020	0
61	20240119	195900	2369703080	19020	19020	19020	19020	0
62	20240119	195800	2369703080	19020	19020	19020	19020	2529
63	20240119	195700	2369703080	19020	19020	19020	19020	0
64	20240119	195600	2369703080	19020	19020	19020	19020	0
65	20240119	195500	2369703080	19020	19020	19020	19020	0
66	20240119	195400	2369703080	19020	19020	19020	19020	0
67	20240119	195300	2369703080	19020	19020	19020	19020	0
68	20240119	195200	2369703080	19020	19020	19020	19020	0
69	20240119	195100	2369703080	19020	19020	19020	19020	0
70	20240119	195000	2369703080	19020	19020	19020	19020	0
71	20240119	194900	2369703080	19020	19020	19020	19020	0
72	20240119	194800	2369703080	19020	19020	19020	19020	0
73	20240119	194700	2369703080	19020	19020	19020	19020	0
74	20240119	194600	2369703080	19020	19020	19020	19020	0
75	20240119	194500	2369703080	19020	19020	19020	19020	0
76	20240119	194400	2369703080	19020	19020	19020	19020	0
77	20240119	194300	2369703080	19020	19020	19020	19020	0
78	20240119	194200	2369703080	19020	19020	19020	19020	0
79	20240119	194100	2369703080	19020	19020	19020	19020	0
80	20240119	194000	2369703080	19020	19020	19020	19020	0
81	20240119	193900	2369703080	19020	19020	19020	19020	0
82	20240119	193800	2369703080	19020	19020	19020	19020	0
83	20240119	193700	2369703080	19020	19020	19020	19020	0
84	20240119	193600	2369703080	19020	19020	19020	19020	0
85	20240119	193500	2369703080	19020	19020	19020	19020	0
86	20240119	193400	2369703080	19020	19020	19020	19020	0
87	20240119	193300	2369703080	19020	19020	19020	19020	0
88	20240119	193200	2369703080	19020	19020	19020	19020	0
89	20240119	193100	2369703080	19020	19020	19020	19020	0
90	20240119	193000	2369703080	19020	19020	19020	19020	0
91	20240119	192900	2369703080	19020	19020	19020	19020	0
92	20240119	192800	2369703080	19020	19020	19020	19020	2529
93	20240119	192700	2369703080	19020	19020	19020	19020	0
94	20240119	192600	2369703080	19020	19020	19020	19020	0
95	20240119	192500	2369703080	19020	19020	19020	19020	0
96	20240119	192400	2369703080	19020	19020	19020	19020	0
97	20240119	192300	2369703080	19020	19020	19020	19020	0
98	20240119	192200	2369703080	19020	19020	19020	19020	0
99	20240119	192100	2369703080	19020	19020	19020	19020	0
100	20240119	192000	2369703080	19020	19020	19020	19020	0
101	20240119	191900	2369703080	19020	19020	19020	19020	0
102	20240119	191800	2369703080	19020	19020	19020	19020	0
103	20240119	191700	2369703080	19020	19020	19020	19020	0
104	20240119	191600	2369703080	19020	19020	19020	19020	0
105	20240119	191500	2369703080	19020	19020	19020	19020	0
106	20240119	191400	2369703080	19020	19020	19020	19020	0
107	20240119	191300	2369703080	19020	19020	19020	19020	0
108	20240119	191200	2369703080	19020	19020	19020	19020	0
109	20240119	191100	2369703080	19020	19020	19020	19020	0
110	20240119	191000	2369703080	19020	19020	19020	19020	0
111	20240119	190900	2369703080	19020	19020	19020	19020	0
112	20240119	190800	2369703080	19020	19020	19020	19020	0
113	20240119	190700	2369703080	19020	19020	19020	19020	0
114	20240119	190600	2369703080	19020	19020	19020	19020	0
115	20240119	190500	2369703080	19020	19020	19020	19020	0
116	20240119	190400	2369703080	19020	19020	19020	19020	0
117	20240119	190300	2369703080	19020	19020	19020	19020	0
118	20240119	190200	2369703080	19020	19020	19020	19020	0
119	20240119	190100	2369703080	19020	19020	19020	19020	0
120	20240119	190000	2369703080	19020	19020	19020	19020	0
121	20240119	185900	2369703080	19020	19020	19020	19020	0
122	20240119	185800	2369703080	19020	19020	19020	19020	2529
123	20240119	185700	2369703080	19020	19020	19020	19020	0
124	20240119	185600	2369703080	19020	19020	19020	19020	0
125	20240119	185500	2369703080	19020	19020	19020	19020	0
126	20240119	185400	2369703080	19020	19020	19020	19020	0
127	20240119	185300	2369703080	19020	19020	19020	19020	0
128	20240119	185200	2369703080	19020	19020	19020	19020	0
129	20240119	185100	2369703080	19020	19020	19020	19020	0
130	20240119	185000	2369703080	19020	19020	19020	19020	0
131	20240119	184900	2369703080	19020	19020	19020	19020	0
132	20240119	184800	2369703080	19020	19020	19020	19020	0
133	20240119	184700	2369703080	19020	19020	19020	19020	0
134	20240119	184600	2369703080	19020	19020	19020	19020	0
135	20240119	184500	2369703080	19020	19020	19020	19020	0
136	20240119	184400	2369703080	19020	19020	19020	19020	0
137	20240119	184300	2369703080	19020	19020	19020	19020	0
138	20240119	184200	2369703080	19020	19020	19020	19020	0
139	20240119	184100	2369703080	19020	19020	19020	19020	0
140	20240119	184000	2369703080	19020	19020	19020	19020	0
141	20240119	183900	2369703080	19020	19020	19020	19020	0
142	20240119	183800	2369703080	19020	19020	19020	19020	0
143	20240119	183700	2369703080	19020	19020	19020	19020	0
144	20240119	183600	2369703080	19020	19020	19020	19020	0
145	20240119	183500	2369703080	19020	19020	19020	19020	0
146	20240119	183400	2369703080	19020	19020	19020	19020	0
147	20240119	183300	2369703080	19020	19020	19020	19020	0
148	20240119	183200	2369703080	19020	19020	19020	19020	0
149	20240119	183100	2369703080	19020	19020	19020	19020	0
150	20240119	183000	2369703080	19020	19020	19020	19020	0
151	20240119	182900	2369703080	19020	19020	19020	19020	0
152	20240119	182800	2369703080	19020	19020	19020	19020	2529
153	20240119	182700	2369703080	19020	19020	19020	19020	0
154	20240119	182600	2369703080	19020	19020	19020	19020	0
155	20240119	182500	2369703080	19020	19020	19020	19020	0
156	20240119	182400	2369703080	19020	19020	19020	19020	0
157	20240119	182300	2369703080	19020	19020	19020	19020	0
158	20240119	182200	2369703080	19020	19020	19020	19020	0
159	20240119	182100	2369703080	19020	19020	19020	19020	0
160	20240119	182000	2369703080	19020	19020	19020	19020	0
161	20240119	181900	2369703080	19020	19020	19020	19020	0
162	20240119	181800	2369703080	19020	19020	19020	19020	0
163	20240119	181700	2369703080	19020	19020	19020	19020	0
164	20240119	181600	2369703080	19020	19020	19020	19020	0
165	20240119	181500	2369703080	19020	19020	19020	19020	0
166	20240119	181400	2369703080	19020	19020	19020	19020	0
167	20240119	181300	2369703080	19020	19020	19020	19020	0
168	20240119	181200	2369703080	19020	19020	19020	19020	0
169	20240119	181100	2369703080	19020	19020	19020	19020	0
170	20240119	181000	2369703080	19020	19020	19020	19020	0
171	20240119	180900	2369703080	19020	19020	19020	19020	0
172	20240119	180800	2369703080	19020	19020	19020	19020	0
173	20240119	180700	2369703080	19020	19020	19020	19020	0
174	20240119	180600	2369703080	19020	19020	19020	19020	0
175	20240119	180500	2369703080	19020	19020	19020	19020	0
176	20240119	180400	2369703080	19020	19020	19020	19020	0
177	20240119	180300	2369703080	19020	19020	19020	19020	0
178	20240119	180200	2369703080	19020	19020	19020	19020	0
179	20240119	180100	2369703080	19020	19020	19020	19020	0
180	20240119	180000	2369703080	19020	19020	19020	19020	0
181	20240119	175900	2369703080	19020	19020	19020	19020	0
182	20240119	175800	2369703080	19020	19020	19020	19020	2529
183	20240119	175700	2369703080	19020	19020	19020	19020	0
184	20240119	175600	2369703080	19020	19020	19020	19020	0
185	20240119	175500	2369703080	19020	19020	19020	19020	0
186	20240119	175400	2369703080	19020	19020	19020	19020	0
187	20240119	175300	2369703080	19020	19020	19020	19020	0
188	20240119	175200	2369703080	19020	19020	19020	19020	0
189	20240119	175100	2369703080	19020	19020	19020	19020	0
190	20240119	175000	2369703080	19020	19020	19020	19020	0
191	20240119	174900	2369703080	19020	19020	19020	19020	0
192	20240119	174800	2369703080	19020	19020	19020	19020	0
193	20240119	174700	2369703080	19020	19020	19020	19020	0
194	20240119	174600	2369703080	19020	19020	19020	19020	0
195	20240119	174500	2369703080	19020	19020	19020	19020	0
196	20240119	174400	2369703080	19020	19020	19020	19020	0
197	20240119	174300	2369703080	19020	19020	19020	19020	0
198	20240119	174200	2369703080	19020	19020	19020	19020	0
199	20240119	174100	2369703080	19020	19020	19020	19020	0
200	20240119	174000	2369703080	19020	19020	19020	19020	0
201	20240119	173900	2369703080	19020	19020	19020	19020	0
202	20240119	173800	2369703080	19020	19020	19020	19020	0
203	20240119	173700	2369703080	19020	19020	19020	19020	0
204	20240119	173600	2369703080	19020	19020	19020	19020	0
205	20240119	173500	2369703080	19020	19020	19020	19020	0
206	20240119	173400	2369703080	19020	19020	19020	19020	0
207	20240119	173300	2369703080	19020	19020	19020	19020	0
208	20240119	173200	2369703080	19020	19020	19020	19020	0
209	20240119	173100	2369703080	19020	19020	19020	19020	0
210	20240119	173000	2369703080	19020	19020	19020	19020	0
211	20240119	172900	2369703080	19020	19020	19020	19020	0
212	20240119	172800	2369703080	19020	19020	19020	19020	2529
213	20240119	172700	2369703080	19020	19020	19020	19020	0
214	20240119	172600	2369703080	19020	19020	19020	19020	0
215	20240119	172500	2369703080	19020	19020	19020	19020	0
216	20240119	172400	2369703080	19020	19020	19020	19020	0
217	20240119	172300	2369703080	19020	19020	19020	19020	0
218	20240119	172200	2369703080	19020	19020	19020	19020	0
219	20240119	172100	2369703080	19020	19020	19020	19020	0
220	20240119	172000	2369703080	19020	19020	19020	19020	0
221	20240119	171900	2369703080	19020	19020	19020	19020	0
222	20240119	171800	2369703080	19020	19020	19020	19020	0
223	20240119	171700	2369703080	19020	19020	19020	19020	0
224	20240119	171600	2369703080	19020	19020	19020	19020	0
225	20240119	171500	2369703080	19020	19020	19020	19020	0
226	20240119	171400	2369703080	19020	19020	19020	19020	0
227	20240119	171300	2369703080	19020	19020	19020	19020	0
228	20240119	171200	2369703080	19020	19020	19020	19020	0
229	20240119	171100	2369703080	19020	19020	19020	19020	0
230	20240119	171000	2369703080	19020	19020	19020	19020	0
231	20240119	170900	2369703080	19020	19020	19020	19020	0
232	20240119	170800	2369703080	19020	19020	19020	19020	0
233	20240119	170700	2369703080	19020	19020	19020	19020	0
234	20240119	170600	2369703080	19020	19020	19020	19020	0
235	20240119	170500	2369703080	19020	19020	19020	19020	0
236	20240119	170400	2369703080	19020	19020	19020	19020	0
237	20240119	170300	2369703080	19020	19020	19020	19020	0
238	20240119	170200	2369703080	19020	19020	19020	19020	0
239	20240119	170100	2369703080	19020	19020	19020	19020	0
240	20240119	170000	2369703080	19020	19020	19020	19020	0
241	20240119	165900	2369703080	19020	19020	19020	19020	0
242	20240119	165800	2369703080	19020	19020	19020	19020	2529
243	20240119	165700	2369703080	19020	19020	19020	19020	0
244	20240119	165600	2369703080	19020	19020	19020	19020	0
245	20240119	165500	2369703080	19020	19020	19020	19020	0
246	20240119	165400	2369703080	19020	19020	19020	19020	0
247	20240119	165300	2369703080	19020	19020	19020	19020	0
248	20240119	165200	2369703080	19020	19020	19020	19020	0
249	20240119	165100	2369703080	19020	19020	19020	19020	0
250	20240119	165000	2369703080	19020	19020	19020	19020	0
251	20240119	164900	2369703080	19020	19020	19020	19020	0
252	20240119	164800	2369703080	19020	19020	19020	19020	0
253	20240119	164700	2369703080	19020	19020	19020	19020	0
254	20240119	164600	2369703080	19020	19020	19020	19020	0
255	20240119	164500	2369703080	19020	19020	19020	19020	0
256	20240119	164400	2369703080	19020	19020	19020	19020	0
257	20240119	164300	2369703080	19020	19020	19020	19020	0
258	20240119	164200	2369703080	19020	19020	19020	19020	0
259	20240119	164100	2369703080	19020	19020	19020	19020	0
260	20240119	164000	2369703080	19020	19020	19020	19020	0
261	20240119	163900	2369703080	19020	19020	19020	19020	0
262	20240119	163800	2369703080	19020	19020	19020	19020	0
263	20240119	163700	2369703080	19020	19020	19020	19020	0
264	20240119	163600	2369703080	19020	19020	19020	19020	0
265	20240119	163500	2369703080	19020	19020	19020	19020	0
266	20240119	163400	2369703080	19020	19020	19020	19020	0
267	20240119	163300	2369703080	19020	19020	19020	19020	0
268	20240119	163200	2369703080	19020	19020	19020	19020	0
269	20240119	163100	2369703080	19020	19020	19020	19020	0
270	20240119	163000	2369703080	19020	19020	19020	19020	0
271	20240119	162900	2369703080	19020	19020	19020	19020	0
272	20240119	162800	2369703080	19020	19020	19020	19020	2529
273	20240119	162700	2369703080	19020	19020	19020	19020	0
274	20240119	162600	2369703080	19020	19020	19020	19020	0
275	20240119	162500	2369703080	19020	19020	19020	19020	0
276	20240119	162400	2369703080	19020	19020	19020	19020	0
277	20240119	162300	2369703080	19020	19020	19020	19020	0
278	20240119	162200	2369703080	19020	19020	19020	19020	0
279	20240119	162100	2369703080	19020	19020	19020	19020	0
280	20240119	162000	2369703080	19020	19020	19020	19020	0
281	20240119	161900	2369703080	19020	19020	19020	19020	0
282	20240119	161800	2369703080	19020	19020	19020	19020	0
283	20240119	161700	2369703080	19020	19020	19020	19020	0
284	20240119	161600	2369703080	19020	19020	19020	19020	0
285	20240119	161500	2369703080	19020	19020	19020	19020	0
286	20240119	161400	2369703080	19020	19020	19020	19020	0
287	20240119	161300	2369703080	19020	19020	19020	19020	0
288	20240119	161200	2369703080	19020	19020	19020	19020	0
289	20240119	161100	2369703080	19020	19020	19020	19020	0
290	20240119	161000	2369703080	19020	19020	19020	19020	0
291	20240119	160900	2369703080	19020	19020	19020	19020	0
292	20240119	160800	2369703080	19020	19020	19020	19020	0
293	20240119	160700	2369703080	19020	19020	19020	19020	0
294	20240119	160600	2369703080	19020	19020	19020	19020	0
295	20240119	160500	2369703080	19020	19020	19020	19020	0
296	20240119	160400	2369703080	19020	19020	19020	19020	0
297	20240119	160300	2369703080	19020	19020	19020	19020	0
298	20240119	160200	2369703080	19020	19020	19020	19020	0
299	20240119	160100	2369703080	19020	19020	19020	19020	0
300	20240119	160000	2369703080	19020	19020	19020	19020	0
301	20240119	155900	2369703080	19020	19020	19020	19020	0
302	20240119	155800	2369703080	19020	19020	19020	19020	2529
303	20240119	155700	2369703080	19020	19020	19020	19020	0
304	20240119	155600	2369703080	19020	19020	19020	19020	0
305	20240119	155500	2369703080	19020	19020	19020	19020	0
306	20240119	155400	2369703080	19020	19020	19020	19020	0
307	20240119	155300	2369703080	19020	19020	19020	19020	0
308	20240119	155200	2369703080	19020	19020	19020	19020	0
309	20240119	155100	2369703080	19020	19020	19020	19020	0
310	20240119	155000	2369703080	19020	19020	19020	19020	0
311	20240119	154900	2369703080	19020	19020	19020	19020	0
312	20240119	154800	2369703080	19020	19020	19020	19020	0
313	20240119	154700	2369703080	19020	19020	19020	19020	0
314	20240119	154600	2369703080	19020	19020	19020	19020	0
315	20240119	154500	2369703080	19020	19020	19020	19020	0
316	20240119	154400	2369703080	19020	19020	19020	19020	0
317	20240119	154300	2369703080	19020	19020	19020	19020	0
318	20240119	154200	2369703080	19020	19020	19020	19020	0
319	20240119	154100	2369703080	19020	19020	19020	19020	0
320	20240119	154000	2369703080	19020	19020	19020	19020	0
321	20240119	153900	2369703080	19020	19020	19020	19020	0
322	20240119	153800	2369703080	19020	19020	19020	19020	0
323	20240119	153700	2369703080	19020	19020	19020	19020	0
324	20240119	153600	2369703080	19020	19020	19020	19020	0
325	20240119	153500	2369703080	19020	19020	19020	19020	0
326	20240119	153400	2369703080	19020	19020	19020	19020	0
327	20240119	153300	2369703080	19020	19020	19020	19020	0
328	20240119	153200	2369703080	19020	19020	19020	19020	0
329	20240119	153100	2369703080	19020	19020	19020	19020	0
330	20240119	153000	2369703080	19020	19020	19020	19020	2529
331	20240119	152900	2321601500	19140	19140	19140	19140	0
332	20240119	152800	2321601500	19140	19140	19140	19140	0
333	20240119	152700	2321601500	19140	19140	19140	19140	0
334	20240119	152600	2321601500	19140	19140	19140	19140	0
335	20240119	152500	2321601500	19140	19140	19140	19140	0
336	20240119	152400	2321601500	19140	19140	19140	19140	0
337	20240119	152300	2321601500	19140	19140	19140	19140	0
338	20240119	152200	2321601500	19140	19140	19140	19140	0
339	20240119	152100	2321601500	19140	19140	19140	19140	0
340	20240119	152000	2321601500	19140	19140	19140	19140	0
341	20240119	151900	2321601500	19140	19100	19170	19000	4156
342	20240119	151800	2242524920	19130	19150	19170	19130	155
343	20240119	151700	2239558650	19090	19110	19150	19090	205
344	20240119	151600	2235643080	19150	19150	19150	19150	0
345	20240119	151500	2235643080	19150	19120	19150	19120	20
346	20240119	151400	2235260650	19080	19080	19080	19080	0
347	20240119	151300	2235260650	19080	19130	19130	19080	149
348	20240119	151200	2232415780	19130	19130	19130	19080	277
349	20240119	151100	2227123220	19130	19170	19170	19130	11
350	20240119	151000	2226912390	19170	19170	19170	19170	0
351	20240119	150900	2226912390	19170	19170	19170	19170	1
352	20240119	150800	2226893220	19130	19100	19130	19100	166
353	20240119	150700	2223717670	19100	19120	19120	19100	329
354	20240119	150600	2217430790	19170	19170	19170	19170	5
355	20240119	150500	2217334940	19170	19100	19170	19100	2
356	20240119	150400	2217296670	19170	19100	19170	19100	113
357	20240119	150300	2215137600	19100	19100	19100	19100	0
358	20240119	150200	2215137600	19100	19100	19100	19100	50
359	20240119	150100	2214182600	19100	19100	19100	19100	107
360	20240119	150000	2212138900	19170	19170	19170	19170	50
361	20240119	145900	2211180400	19190	19190	19190	19190	102
362	20240119	145800	2209223020	19190	19170	19190	19170	125
363	20240119	145700	2206826750	19190	19190	19190	19190	43
364	20240119	145600	2206001580	19190	19170	19190	19170	52
365	20240119	145500	2205004620	19170	19170	19170	19170	69
366	20240119	145400	2203681890	19170	19170	19170	19080	949
367	20240119	145300	2185535060	19080	19150	19170	19080	437
368	20240119	145200	2177188160	19150	19130	19170	19130	643
369	20240119	145100	2164876260	19120	19120	19120	19120	254
370	20240119	145000	2160019780	19120	19040	19120	19040	848
371	20240119	144900	2143859830	19040	19030	19040	19030	178
372	20240119	144800	2140471690	19030	19030	19030	19030	2
373	20240119	144700	2140433630	19030	19030	19030	19030	10
374	20240119	144600	2140243330	19030	18960	19030	18960	51
375	20240119	144500	2139276300	18960	18960	18960	18960	2
376	20240119	144400	2139238380	18960	18980	18980	18960	582
377	20240119	144300	2128199280	19040	18990	19040	18990	944
378	20240119	144200	2110272620	19050	18980	19050	18980	71
379	20240119	144100	2108923150	19050	18980	19050	18980	10
380	20240119	144000	2108733280	19060	19060	19060	18980	12
381	20240119	143900	2108505240	19060	18980	19060	18980	19
382	20240119	143800	2108144400	18980	18970	18980	18970	412
383	20240119	143700	2100328510	19050	18970	19050	18970	53
384	20240119	143600	2099323020	18970	18990	18990	18970	16
385	20240119	143500	2099019470	19050	19050	19050	18960	23
386	20240119	143400	2098583180	18960	18980	18980	18960	18
387	20240119	143300	2098241810	18960	18990	18990	18960	65
388	20240119	143200	2097007500	19050	18990	19050	18990	63
389	20240119	143100	2095807810	19050	19050	19050	19050	1
390	20240119	143000	2095788760	18960	18960	18960	18950	62
391	20240119	142900	2094613340	18950	19020	19020	18950	20
392	20240119	142800	2094233210	19020	19020	19020	19020	31
393	20240119	142700	2093643590	19070	19050	19070	19050	15
394	20240119	142600	2093357620	19030	19010	19030	18950	398
395	20240119	142500	2085798580	19030	19030	19030	19030	0
396	20240119	142400	2085798580	19030	19030	19030	19030	0
397	20240119	142300	2085798580	19030	19030	19030	19030	2
398	20240119	142200	2085760520	19030	19030	19030	19030	55
399	20240119	142100	2084713870	19030	19030	19030	19030	45
400	20240119	142000	2083857520	19050	19050	19050	19050	30
401	20240119	141900	2083286020	19070	19070	19070	19070	0
402	20240119	141800	2083286020	19070	19070	19070	19070	1
403	20240119	141700	2083266950	18960	19000	19000	18940	989
404	20240119	141600	2064513490	19080	19080	19080	19080	0
405	20240119	141500	2064513490	19080	19080	19080	19080	0
406	20240119	141400	2064513490	19080	19000	19080	19000	9
407	20240119	141300	2064342330	19000	19000	19000	19000	1
408	20240119	141200	2064323330	18980	19080	19080	18980	246
409	20240119	141100	2059639560	19090	19090	19090	19090	0
410	20240119	141000	2059639560	19090	19090	19090	19090	33
411	20240119	140900	2059009590	19000	19000	19000	19000	278
412	20240119	140800	2053727590	18970	18970	18970	18970	50
413	20240119	140700	2052779090	18970	18970	18970	18970	10
414	20240119	140600	2052589390	18970	18980	18980	18970	112
415	20240119	140500	2050464460	18990	19000	19000	18990	2892
416	20240119	140400	1995517110	19000	19000	19000	19000	0
417	20240119	140300	1995517110	19000	19000	19010	19000	462
418	20240119	140200	1986739100	19000	19020	19020	19000	267
419	20240119	140100	1981666060	19000	19020	19020	19000	361
420	20240119	140000	1974805200	19030	19030	19030	19010	725
421	20240119	135900	1961016000	19030	19060	19060	19030	549
422	20240119	135800	1950562980	19070	19080	19080	19070	102
423	20240119	135700	1948617360	19080	19100	19100	19080	118
424	20240119	135600	1946364980	19070	19070	19070	19070	0
425	20240119	135500	1946364980	19070	19070	19070	19070	155
426	20240119	135400	1943409130	19080	19080	19080	19080	20
427	20240119	135300	1943027530	19080	19080	19080	19080	0
428	20240119	135200	1943027530	19080	19070	19080	19070	35
429	20240119	135100	1942360040	19080	19080	19080	19080	0
430	20240119	135000	1942360040	19080	19080	19080	19080	1
431	20240119	134900	1942340960	19080	19080	19080	19080	54
432	20240119	134800	1941310640	19080	19080	19080	19080	26
433	20240119	134700	1940814560	19080	19080	19080	19080	0
434	20240119	134600	1940814560	19080	19080	19080	19080	134
435	20240119	134500	1938257840	19130	19130	19130	19130	0
436	20240119	134400	1938257840	19130	19130	19130	19130	1
437	20240119	134300	1938238710	19080	19080	19080	19080	4
438	20240119	134200	1938162390	19070	19070	19070	19070	0
439	20240119	134100	1938162390	19070	19070	19070	19070	0
440	20240119	134000	1938162390	19070	19070	19070	19070	0
441	20240119	133900	1938162390	19070	19070	19070	19070	100
442	20240119	133800	1936255390	19070	19070	19070	19070	100
443	20240119	133700	1934348390	19070	19070	19070	19070	49
444	20240119	133600	1933413960	19100	19100	19100	19100	1
445	20240119	133500	1933394860	19130	19130	19130	19130	4
446	20240119	133400	1933318340	19140	19130	19140	19130	26
447	20240119	133300	1932820800	19140	19140	19140	19140	0
448	20240119	133200	1932820800	19140	19140	19140	19140	1
449	20240119	133100	1932801660	19130	19130	19130	19130	3000
450	20240119	133000	1875411660	19130	19130	19130	19130	0
451	20240119	132900	1875411660	19130	19130	19130	19130	0
452	20240119	132800	1875411660	19130	19130	19130	19130	1
453	20240119	132700	1875392530	19130	19130	19130	19130	0
454	20240119	132600	1875392530	19130	19130	19130	19130	54
455	20240119	132500	1874359510	19050	19100	19140	19050	235
456	20240119	132400	1869873170	19130	19120	19130	19120	425
457	20240119	132300	1861747060	19120	19120	19120	19100	466
458	20240119	132200	1852837240	19120	19120	19120	19120	134
459	20240119	132100	1850275160	19120	19110	19120	19110	60
460	20240119	132000	1849128550	19110	19100	19110	19040	69
461	20240119	131900	1847813990	19100	19090	19100	19090	118
462	20240119	131800	1845560860	19090	19090	19090	19090	10
463	20240119	131700	1845369960	19080	19080	19080	19080	401
464	20240119	131600	1837718880	19080	19070	19080	19070	20
465	20240119	131500	1837337430	19070	19050	19070	19050	102
466	20240119	131400	1835393970	19060	19060	19060	19060	0
467	20240119	131300	1835393970	19060	19060	19060	19060	50
468	20240119	131200	1834440970	19060	19060	19060	19060	5
469	20240119	131100	1834345670	19050	19060	19060	19050	105
470	20240119	131000	1832344400	19060	19050	19060	19050	117
471	20240119	130900	1830115180	19050	19030	19050	19030	609
472	20240119	130800	1818515470	19030	19030	19030	19030	127
473	20240119	130700	1816098660	19020	19020	19020	19020	10
474	20240119	130600	1815908460	19040	19040	19040	19040	2
475	20240119	130500	1815870380	19000	19000	19000	19000	0
476	20240119	130400	1815870380	19000	19000	19000	19000	39
477	20240119	130300	1815129380	18990	19000	19000	18990	30
478	20240119	130200	1814559480	19000	19000	19000	19000	35
479	20240119	130100	1813894480	19000	19000	19000	19000	3
480	20240119	130000	1813837480	19000	19000	19000	19000	17
481	20240119	125900	1813514480	19000	19000	19000	19000	1
482	20240119	125800	1813495480	18930	18930	18930	18930	0
483	20240119	125700	1813495480	18930	18930	18930	18930	0
484	20240119	125600	1813495480	18930	18930	18930	18930	10
485	20240119	125500	1813306180	18910	18980	18980	18910	543
486	20240119	125400	1803020110	19020	19020	19020	19020	1
487	20240119	125300	1803001090	18980	18980	18980	18980	16
488	20240119	125200	1802697410	19000	19040	19040	19000	55
489	20240119	125100	1801652250	19040	18980	19040	18980	60
490	20240119	125000	1800510020	18980	19000	19000	18980	35
491	20240119	124900	1799845690	19000	19000	19000	19000	1
492	20240119	124800	1799826690	19030	18980	19030	18980	66
493	20240119	124700	1798572960	18980	18980	18980	18970	183
494	20240119	124600	1795100950	18980	18980	18980	18980	11
495	20240119	124500	1794892170	19040	19030	19040	18980	259
496	20240119	124400	1789975130	19050	19000	19050	19000	42
497	20240119	124300	1789176530	19050	19040	19050	19040	123
498	20240119	124200	1786834490	19040	19000	19040	18930	240
499	20240119	124100	1782287340	19080	18980	19080	18980	1604
500	20240119	124000	1751813180	18990	18930	19000	18930	148
501	20240119	123900	1749002430	18900	18880	18900	18870	308
502	20240119	123800	1743186720	18890	18890	18930	18890	180
503	20240119	123700	1739786120	18880	18880	18900	18880	603
504	20240119	123600	1728397450	18880	18890	18900	18870	278
505	20240119	123500	1723146620	18860	18890	18890	18860	226
506	20240119	123400	1718881700	18890	18900	18900	18890	25
507	20240119	123300	1718409430	18860	18900	18900	18860	1961
508	20240119	123200	1681405800	18900	18870	18900	18870	255
509	20240119	123100	1676586330	18900	19030	19030	18860	5610
510	20240119	123000	1570412740	19030	18980	19030	18980	7
511	20240119	122900	1570279830	19050	18990	19050	18970	775
512	20240119	122800	1555565430	18990	18990	18990	18990	113
513	20240119	122700	1553419560	19000	19040	19040	19000	578
514	20240119	122600	1542423730	19020	19020	19020	19020	222
515	20240119	122500	1538201290	19020	19000	19020	18990	180
516	20240119	122400	1534781610	19030	19020	19050	19000	357
517	20240119	122300	1527995010	19030	19030	19030	19030	43
518	20240119	122200	1527176720	19030	19020	19140	19010	274
519	20240119	122100	1521965850	19170	19090	19200	19020	174
520	20240119	122000	1518645240	19090	19080	19090	19080	342
521	20240119	121900	1512117070	19000	19020	19080	19000	362
522	20240119	121800	1505235430	19040	19040	19090	19040	144
523	20240119	121700	1502493620	19040	19040	19040	18980	307
524	20240119	121600	1496663570	19040	19000	19040	19000	1004
525	20240119	121500	1477586730	19000	19000	19000	19000	282
526	20240119	121400	1472228730	19000	18990	19000	18990	242
527	20240119	121300	1467631720	18990	18990	18990	18990	191
528	20240119	121200	1464004630	18980	18990	18990	18980	181
529	20240119	121100	1460568000	18990	18960	18990	18960	50
530	20240119	121000	1459618800	18960	18990	19000	18960	309
531	20240119	120900	1453755220	19000	19160	19160	18950	9252
532	20240119	120800	1277625730	19170	19190	19190	19170	564
533	20240119	120700	1266813010	19180	19200	19200	19180	91
534	20240119	120600	1265066470	19200	19200	19200	19200	0
535	20240119	120500	1265066470	19200	19200	19200	19200	1
536	20240119	120400	1265047270	19180	19180	19180	19180	46
537	20240119	120300	1264164990	19180	19180	19180	19170	86
538	20240119	120200	1262515530	19170	19170	19170	19170	26
539	20240119	120100	1262017110	19170	19200	19200	19170	188
540	20240119	120000	1258411590	19180	19170	19180	19170	628
541	20240119	115900	1246372690	19160	19170	19170	19160	464
542	20240119	115800	1237479160	19170	19240	19240	19170	1534
543	20240119	115700	1208029130	19300	19250	19300	19250	45
544	20240119	115600	1207162730	19250	19260	19260	19250	76
545	20240119	115500	1205699720	19300	19300	19300	19300	0
546	20240119	115400	1205699720	19300	19300	19300	19300	0
547	20240119	115300	1205699720	19300	19300	19300	19300	1
548	20240119	115200	1205680420	19300	19260	19300	19230	1113
549	20240119	115100	1184253460	19260	19270	19270	19260	304
550	20240119	115000	1178397900	19270	19270	19270	19270	0
551	20240119	114900	1178397900	19270	19290	19290	19270	514
552	20240119	114800	1168491900	19290	19280	19290	19270	60
553	20240119	114700	1167335480	19280	19300	19300	19280	472
554	20240119	114600	1158233960	19290	19290	19290	19290	0
555	20240119	114500	1158233960	19290	19290	19290	19290	0
556	20240119	114400	1158233960	19290	19290	19290	19290	51
557	20240119	114300	1157250170	19290	19290	19290	19280	64
558	20240119	114200	1156016120	19280	19280	19280	19280	115
559	20240119	114100	1153798920	19310	19310	19310	19290	1061
560	20240119	114000	1133322950	19310	19320	19320	19310	580
561	20240119	113900	1122122110	19400	19400	19400	19400	303
562	20240119	113800	1116243910	19310	19350	19350	19310	946
563	20240119	113700	1097953660	19340	19340	19340	19340	117
564	20240119	113600	1095690880	19330	19330	19330	19330	0
565	20240119	113500	1095690880	19330	19320	19330	19320	627
566	20240119	113400	1083574830	19310	19310	19310	19310	102
567	20240119	113300	1081605210	19300	19330	19330	19300	283
568	20240119	113200	1076139970	19310	19310	19320	19310	75
569	20240119	113100	1074691620	19310	19320	19320	19310	886
570	20240119	113000	1057579930	19320	19360	19360	19320	612
571	20240119	112900	1045742440	19380	19360	19380	19360	67
572	20240119	112800	1044445240	19360	19390	19390	19360	523
573	20240119	112700	1034316750	19390	19390	19390	19380	257
574	20240119	112600	1029335650	19390	19390	19390	19390	13
575	20240119	112500	1029083580	19390	19390	19390	19390	90
576	20240119	112400	1027338480	19380	19380	19380	19380	2
577	20240119	112300	1027299720	19390	19390	19390	19380	105
578	20240119	112200	1025263780	19390	19390	19390	19390	25
579	20240119	112100	1024779030	19390	19400	19400	19390	382
580	20240119	112000	1017369540	19390	19390	19390	19390	0
581	20240119	111900	1017369540	19390	19390	19390	19390	0
582	20240119	111800	1017369540	19390	19390	19390	19390	0
583	20240119	111700	1017369540	19390	19390	19390	19390	0
584	20240119	111600	1017369540	19390	19400	19400	19390	107
585	20240119	111500	1015294800	19400	19400	19400	19400	16
586	20240119	111400	1014984400	19390	19390	19390	19390	9
587	20240119	111300	1014809890	19400	19400	19400	19400	339
588	20240119	111200	1008233290	19400	19400	19400	19400	0
589	20240119	111100	1008233290	19400	19400	19400	19400	0
590	20240119	111000	1008233290	19400	19410	19410	19400	42
591	20240119	110900	1007418440	19400	19400	19400	19400	0
592	20240119	110800	1007418440	19400	19400	19400	19400	0
593	20240119	110700	1007418440	19400	19400	19400	19400	0
594	20240119	110600	1007418440	19400	19410	19410	19400	194
595	20240119	110500	1003654800	19390	19500	19500	19380	1625
596	20240119	110400	972048950	19500	19500	19500	19500	50
597	20240119	110300	971073950	19580	19580	19580	19580	112
598	20240119	110200	968880990	19580	19510	19580	19510	448
599	20240119	110100	960112650	19590	19590	19590	19590	0
600	20240119	110000	960112650	19590	19600	19600	19590	44
601	20240119	105900	959250260	19610	19470	19610	19470	1200
602	20240119	105800	935825490	19470	19470	19470	19470	0
603	20240119	105700	935825490	19470	19470	19470	19470	192
604	20240119	105600	932087250	19470	19470	19470	19470	9
605	20240119	105500	931912020	19470	19470	19470	19470	1
606	20240119	105400	931892550	19370	19400	19400	19370	207
607	20240119	105300	927882160	19370	19430	19430	19370	1040
608	20240119	105200	907708020	19440	19440	19440	19440	16
609	20240119	105100	907396980	19440	19470	19470	19440	22
610	20240119	105000	906969100	19470	19480	19480	19470	16
611	20240119	104900	906657480	19480	19470	19480	19470	4
612	20240119	104800	906579590	19460	19460	19460	19460	0
613	20240119	104700	906579590	19460	19440	19460	19440	40
614	20240119	104600	905801270	19420	19420	19420	19420	98
615	20240119	104500	903898110	19420	19420	19420	19420	333
616	20240119	104400	897431250	19420	19420	19420	19420	290
617	20240119	104300	891799450	19420	19420	19420	19420	103
618	20240119	104200	889799190	19420	19420	19420	19420	3
619	20240119	104100	889740930	19420	19420	19420	19420	0
620	20240119	104000	889740930	19420	19420	19420	19420	0
621	20240119	103900	889740930	19420	19420	19420	19420	150
622	20240119	103800	886827930	19420	19420	19420	19420	0
623	20240119	103700	886827930	19420	19420	19420	19420	0
624	20240119	103600	886827930	19420	19430	19430	19420	71
625	20240119	103500	885448810	19430	19450	19450	19420	53
626	20240119	103400	884419490	19450	19450	19450	19450	3
627	20240119	103300	884361140	19450	19450	19450	19450	0
628	20240119	103200	884361140	19450	19450	19450	19450	1
629	20240119	103100	884341690	19480	19480	19480	19480	0
630	20240119	103000	884341690	19480	19490	19490	19480	4
631	20240119	102900	884263760	19390	19380	19390	19380	445
632	20240119	102800	875638070	19380	19370	19380	19370	57
633	20240119	102700	874533970	19380	19370	19380	19370	153
634	20240119	102600	871570300	19380	19380	19390	19380	32
635	20240119	102500	870950080	19390	19420	19420	19380	2371
636	20240119	102400	824954750	19420	19420	19420	19420	0
637	20240119	102300	824954750	19420	19420	19420	19420	3
638	20240119	102200	824896490	19420	19440	19440	19420	795
639	20240119	102100	809453990	19440	19460	19460	19440	565
640	20240119	102000	798461840	19460	19460	19460	19460	0
641	20240119	101900	798461840	19460	19470	19470	19460	102
642	20240119	101800	796476910	19470	19530	19530	19470	197
643	20240119	101700	792637970	19480	19480	19480	19480	262
644	20240119	101600	787534210	19550	19550	19550	19550	0
645	20240119	101500	787534210	19550	19550	19550	19550	8
646	20240119	101400	787377810	19570	19510	19570	19510	211
647	20240119	101300	783257510	19460	19460	19460	19460	0
648	20240119	101200	783257510	19460	19460	19460	19460	104
649	20240119	101100	781233670	19460	19460	19460	19460	5
650	20240119	101000	781136370	19460	19450	19460	19450	300
651	20240119	100900	775298410	19510	19500	19510	19450	721
652	20240119	100800	761270180	19510	19500	19510	19500	91
653	20240119	100700	759495090	19470	19460	19470	19460	142
654	20240119	100600	756730380	19450	19460	19460	19450	74
655	20240119	100500	755290350	19460	19460	19460	19460	0
656	20240119	100400	755290350	19460	19460	19460	19460	80
657	20240119	100300	753733550	19440	19440	19440	19440	0
658	20240119	100200	753733550	19440	19460	19460	19440	2
659	20240119	100100	753694650	19460	19430	19460	19430	20
660	20240119	100000	753305990	19430	19470	19470	19430	14
661	20240119	095900	753033500	19430	19440	19440	19430	2814
662	20240119	095800	698349340	19440	19440	19440	19440	20
663	20240119	095700	697960540	19440	19440	19440	19440	515
664	20240119	095600	687948940	19430	19430	19430	19430	87
665	20240119	095500	686258530	19430	19430	19430	19420	385
666	20240119	095400	678777990	19440	19480	19480	19440	1235
667	20240119	095300	654752510	19480	19490	19490	19480	80
668	20240119	095200	653194010	19490	19490	19490	19490	29
669	20240119	095100	652628800	19490	19490	19500	19490	26
670	20240119	095000	652122010	19490	19490	19490	19480	72
671	20240119	094900	650718770	19490	19500	19500	19490	144
672	20240119	094800	647911580	19500	19490	19500	19490	25
673	20240119	094700	647424180	19490	19460	19490	19460	18
674	20240119	094600	647073420	19460	19460	19460	19460	0
675	20240119	094500	647073420	19460	19460	19460	19460	120
676	20240119	094400	644738220	19460	19450	19460	19450	237
677	20240119	094300	640128170	19450	19450	19450	19450	44
678	20240119	094200	639272370	19450	19450	19450	19450	134
679	20240119	094100	636666070	19450	19450	19460	19450	1650
680	20240119	094000	604562770	19450	19440	19450	19440	302
681	20240119	093900	598691520	19460	19460	19460	19460	5
682	20240119	093800	598594220	19460	19460	19460	19460	210
683	20240119	093700	594507620	19440	19460	19460	19440	629
684	20240119	093600	582279480	19440	19480	19480	19440	719
685	20240119	093500	568294200	19580	19580	19580	19580	71
686	20240119	093400	566904020	19580	19580	19590	19580	17
687	20240119	093300	566571050	19480	19480	19480	19470	50
688	20240119	093200	565597440	19470	19560	19570	19470	159
689	20240119	093100	562487120	19560	19500	19560	19440	2255
690	20240119	093000	518576900	19500	19520	19520	19500	410
691	20240119	092900	510577550	19570	19600	19600	19570	465
692	20240119	092800	501477350	19620	19490	19630	19490	1741
693	20240119	092700	467351360	19500	19500	19500	19500	189
694	20240119	092600	463665860	19560	19500	19560	19490	230
695	20240119	092500	459174580	19500	19480	19500	19480	317
696	20240119	092400	452995250	19480	19460	19480	19390	112
697	20240119	092300	450821970	19390	19390	19400	19390	571
698	20240119	092200	439749030	19390	19570	19570	19390	1049
699	20240119	092100	419367860	19580	19600	19600	19570	102
700	20240119	092000	417369030	19560	19450	19610	19450	2797
701	20240119	091900	362838420	19450	19440	19450	19440	403
702	20240119	091800	355000150	19440	19370	19440	19300	793
703	20240119	091700	339616950	19360	19300	19360	19300	50
704	20240119	091600	338650750	19390	19390	19390	19390	31
705	20240119	091500	338049660	19390	19260	19400	19210	1191
706	20240119	091400	315134870	19260	19440	19440	19260	268
707	20240119	091300	309948300	19400	19400	19400	19310	112
708	20240119	091200	307775790	19400	19230	19400	19210	575
709	20240119	091100	296683080	19220	19360	19370	19220	775
710	20240119	091000	281715640	19350	19450	19450	19350	336
711	20240119	090900	275205950	19470	19420	19470	19390	646
712	20240119	090800	262669970	19470	19440	19470	19440	287
713	20240119	090700	257083920	19380	19390	19440	19380	156
714	20240119	090600	254059360	19380	19400	19450	19380	407
715	20240119	090500	246166900	19390	19390	19390	19390	10
716	20240119	090400	245973000	19450	19470	19470	19390	294
717	20240119	090300	240263860	19470	19470	19500	19460	1595
718	20240119	090200	209208710	19470	19520	19520	19380	871
719	20240119	090100	192257000	19560	19220	19560	19160	2040
720	20240119	090000	152561230	19110	19400	19400	19050	7155