KissMeData/014620/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190000	1219372410	11270	11270	11270	11270	11452
3	20240119	185900	1219372410	11270	11270	11270	11270	0
4	20240119	185800	1219372410	11270	11270	11270	11270	0
5	20240119	185700	1219372410	11270	11270	11270	11270	0
6	20240119	185600	1219372410	11270	11270	11270	11270	0
7	20240119	185500	1219372410	11270	11270	11270	11270	0
8	20240119	185400	1219372410	11270	11270	11270	11270	0
9	20240119	185300	1219372410	11270	11270	11270	11270	0
10	20240119	185200	1219372410	11270	11270	11270	11270	0
11	20240119	185100	1219372410	11270	11270	11270	11270	0
12	20240119	185000	1219372410	11270	11270	11270	11270	0
13	20240119	184900	1219372410	11270	11270	11270	11270	0
14	20240119	184800	1219372410	11270	11270	11270	11270	0
15	20240119	184700	1219372410	11270	11270	11270	11270	0
16	20240119	184600	1219372410	11270	11270	11270	11270	0
17	20240119	184500	1219372410	11270	11270	11270	11270	0
18	20240119	184400	1219372410	11270	11270	11270	11270	0
19	20240119	184300	1219372410	11270	11270	11270	11270	0
20	20240119	184200	1219372410	11270	11270	11270	11270	0
21	20240119	184100	1219372410	11270	11270	11270	11270	0
22	20240119	184000	1219372410	11270	11270	11270	11270	0
23	20240119	183900	1219372410	11270	11270	11270	11270	0
24	20240119	183800	1219372410	11270	11270	11270	11270	0
25	20240119	183700	1219372410	11270	11270	11270	11270	0
26	20240119	183600	1219372410	11270	11270	11270	11270	0
27	20240119	183500	1219372410	11270	11270	11270	11270	0
28	20240119	183400	1219372410	11270	11270	11270	11270	0
29	20240119	183300	1219372410	11270	11270	11270	11270	0
30	20240119	183200	1219372410	11270	11270	11270	11270	0
31	20240119	183100	1219372410	11270	11270	11270	11270	0
32	20240119	183000	1219372410	11270	11270	11270	11270	11452
33	20240119	182900	1219372410	11270	11270	11270	11270	0
34	20240119	182800	1219372410	11270	11270	11270	11270	0
35	20240119	182700	1219372410	11270	11270	11270	11270	0
36	20240119	182600	1219372410	11270	11270	11270	11270	0
37	20240119	182500	1219372410	11270	11270	11270	11270	0
38	20240119	182400	1219372410	11270	11270	11270	11270	0
39	20240119	182300	1219372410	11270	11270	11270	11270	0
40	20240119	182200	1219372410	11270	11270	11270	11270	0
41	20240119	182100	1219372410	11270	11270	11270	11270	0
42	20240119	182000	1219372410	11270	11270	11270	11270	0
43	20240119	181900	1219372410	11270	11270	11270	11270	0
44	20240119	181800	1219372410	11270	11270	11270	11270	0
45	20240119	181700	1219372410	11270	11270	11270	11270	0
46	20240119	181600	1219372410	11270	11270	11270	11270	0
47	20240119	181500	1219372410	11270	11270	11270	11270	0
48	20240119	181400	1219372410	11270	11270	11270	11270	0
49	20240119	181300	1219372410	11270	11270	11270	11270	0
50	20240119	181200	1219372410	11270	11270	11270	11270	0
51	20240119	181100	1219372410	11270	11270	11270	11270	0
52	20240119	181000	1219372410	11270	11270	11270	11270	0
53	20240119	180900	1219372410	11270	11270	11270	11270	0
54	20240119	180800	1219372410	11270	11270	11270	11270	0
55	20240119	180700	1219372410	11270	11270	11270	11270	0
56	20240119	180600	1219372410	11270	11270	11270	11270	0
57	20240119	180500	1219372410	11270	11270	11270	11270	0
58	20240119	180400	1219372410	11270	11270	11270	11270	0
59	20240119	180300	1219372410	11270	11270	11270	11270	0
60	20240119	180200	1219372410	11270	11270	11270	11270	0
61	20240119	180100	1219372410	11270	11270	11270	11270	0
62	20240119	180000	1219372410	11270	11270	11270	11270	11452
63	20240119	175900	1219372410	11270	11270	11270	11270	0
64	20240119	175800	1219372410	11270	11270	11270	11270	0
65	20240119	175700	1219372410	11270	11270	11270	11270	0
66	20240119	175600	1219372410	11270	11270	11270	11270	0
67	20240119	175500	1219372410	11270	11270	11270	11270	0
68	20240119	175400	1219372410	11270	11270	11270	11270	0
69	20240119	175300	1219372410	11270	11270	11270	11270	0
70	20240119	175200	1219372410	11270	11270	11270	11270	0
71	20240119	175100	1219372410	11270	11270	11270	11270	0
72	20240119	175000	1219372410	11270	11270	11270	11270	0
73	20240119	174900	1219372410	11270	11270	11270	11270	0
74	20240119	174800	1219372410	11270	11270	11270	11270	0
75	20240119	174700	1219372410	11270	11270	11270	11270	0
76	20240119	174600	1219372410	11270	11270	11270	11270	0
77	20240119	174500	1219372410	11270	11270	11270	11270	0
78	20240119	174400	1219372410	11270	11270	11270	11270	0
79	20240119	174300	1219372410	11270	11270	11270	11270	0
80	20240119	174200	1219372410	11270	11270	11270	11270	0
81	20240119	174100	1219372410	11270	11270	11270	11270	0
82	20240119	174000	1219372410	11270	11270	11270	11270	0
83	20240119	173900	1219372410	11270	11270	11270	11270	0
84	20240119	173800	1219372410	11270	11270	11270	11270	0
85	20240119	173700	1219372410	11270	11270	11270	11270	0
86	20240119	173600	1219372410	11270	11270	11270	11270	0
87	20240119	173500	1219372410	11270	11270	11270	11270	0
88	20240119	173400	1219372410	11270	11270	11270	11270	0
89	20240119	173300	1219372410	11270	11270	11270	11270	0
90	20240119	173200	1219372410	11270	11270	11270	11270	0
91	20240119	173100	1219372410	11270	11270	11270	11270	0
92	20240119	173000	1219372410	11270	11270	11270	11270	11452
93	20240119	172900	1219372410	11270	11270	11270	11270	0
94	20240119	172800	1219372410	11270	11270	11270	11270	0
95	20240119	172700	1219372410	11270	11270	11270	11270	0
96	20240119	172600	1219372410	11270	11270	11270	11270	0
97	20240119	172500	1219372410	11270	11270	11270	11270	0
98	20240119	172400	1219372410	11270	11270	11270	11270	0
99	20240119	172300	1219372410	11270	11270	11270	11270	0
100	20240119	172200	1219372410	11270	11270	11270	11270	0
101	20240119	172100	1219372410	11270	11270	11270	11270	0
102	20240119	172000	1219372410	11270	11270	11270	11270	0
103	20240119	171900	1219372410	11270	11270	11270	11270	0
104	20240119	171800	1219372410	11270	11270	11270	11270	0
105	20240119	171700	1219372410	11270	11270	11270	11270	0
106	20240119	171600	1219372410	11270	11270	11270	11270	0
107	20240119	171500	1219372410	11270	11270	11270	11270	0
108	20240119	171400	1219372410	11270	11270	11270	11270	0
109	20240119	171300	1219372410	11270	11270	11270	11270	0
110	20240119	171200	1219372410	11270	11270	11270	11270	0
111	20240119	171100	1219372410	11270	11270	11270	11270	0
112	20240119	171000	1219372410	11270	11270	11270	11270	0
113	20240119	170900	1219372410	11270	11270	11270	11270	0
114	20240119	170800	1219372410	11270	11270	11270	11270	0
115	20240119	170700	1219372410	11270	11270	11270	11270	0
116	20240119	170600	1219372410	11270	11270	11270	11270	0
117	20240119	170500	1219372410	11270	11270	11270	11270	0
118	20240119	170400	1219372410	11270	11270	11270	11270	0
119	20240119	170300	1219372410	11270	11270	11270	11270	0
120	20240119	170200	1219372410	11270	11270	11270	11270	0
121	20240119	170100	1219372410	11270	11270	11270	11270	0
122	20240119	170000	1219372410	11270	11270	11270	11270	11452
123	20240119	165900	1219372410	11270	11270	11270	11270	0
124	20240119	165800	1219372410	11270	11270	11270	11270	0
125	20240119	165700	1219372410	11270	11270	11270	11270	0
126	20240119	165600	1219372410	11270	11270	11270	11270	0
127	20240119	165500	1219372410	11270	11270	11270	11270	0
128	20240119	165400	1219372410	11270	11270	11270	11270	0
129	20240119	165300	1219372410	11270	11270	11270	11270	0
130	20240119	165200	1219372410	11270	11270	11270	11270	0
131	20240119	165100	1219372410	11270	11270	11270	11270	0
132	20240119	165000	1219372410	11270	11270	11270	11270	0
133	20240119	164900	1219372410	11270	11270	11270	11270	0
134	20240119	164800	1219372410	11270	11270	11270	11270	0
135	20240119	164700	1219372410	11270	11270	11270	11270	0
136	20240119	164600	1219372410	11270	11270	11270	11270	0
137	20240119	164500	1219372410	11270	11270	11270	11270	0
138	20240119	164400	1219372410	11270	11270	11270	11270	0
139	20240119	164300	1219372410	11270	11270	11270	11270	0
140	20240119	164200	1219372410	11270	11270	11270	11270	0
141	20240119	164100	1219372410	11270	11270	11270	11270	0
142	20240119	164000	1219372410	11270	11270	11270	11270	0
143	20240119	163900	1219372410	11270	11270	11270	11270	0
144	20240119	163800	1219372410	11270	11270	11270	11270	0
145	20240119	163700	1219372410	11270	11270	11270	11270	0
146	20240119	163600	1219372410	11270	11270	11270	11270	0
147	20240119	163500	1219372410	11270	11270	11270	11270	0
148	20240119	163400	1219372410	11270	11270	11270	11270	0
149	20240119	163300	1219372410	11270	11270	11270	11270	0
150	20240119	163200	1219372410	11270	11270	11270	11270	0
151	20240119	163100	1219372410	11270	11270	11270	11270	0
152	20240119	163000	1219372410	11270	11270	11270	11270	11452
153	20240119	162900	1219372410	11270	11270	11270	11270	0
154	20240119	162800	1219372410	11270	11270	11270	11270	0
155	20240119	162700	1219372410	11270	11270	11270	11270	0
156	20240119	162600	1219372410	11270	11270	11270	11270	0
157	20240119	162500	1219372410	11270	11270	11270	11270	0
158	20240119	162400	1219372410	11270	11270	11270	11270	0
159	20240119	162300	1219372410	11270	11270	11270	11270	0
160	20240119	162200	1219372410	11270	11270	11270	11270	0
161	20240119	162100	1219372410	11270	11270	11270	11270	0
162	20240119	162000	1219372410	11270	11270	11270	11270	0
163	20240119	161900	1219372410	11270	11270	11270	11270	0
164	20240119	161800	1219372410	11270	11270	11270	11270	0
165	20240119	161700	1219372410	11270	11270	11270	11270	0
166	20240119	161600	1219372410	11270	11270	11270	11270	0
167	20240119	161500	1219372410	11270	11270	11270	11270	0
168	20240119	161400	1219372410	11270	11270	11270	11270	0
169	20240119	161300	1219372410	11270	11270	11270	11270	0
170	20240119	161200	1219372410	11270	11270	11270	11270	0
171	20240119	161100	1219372410	11270	11270	11270	11270	0
172	20240119	161000	1219372410	11270	11270	11270	11270	0
173	20240119	160900	1219372410	11270	11270	11270	11270	0
174	20240119	160800	1219372410	11270	11270	11270	11270	0
175	20240119	160700	1219372410	11270	11270	11270	11270	0
176	20240119	160600	1219372410	11270	11270	11270	11270	0
177	20240119	160500	1219372410	11270	11270	11270	11270	0
178	20240119	160400	1219372410	11270	11270	11270	11270	0
179	20240119	160300	1219372410	11270	11270	11270	11270	0
180	20240119	160200	1219372410	11270	11270	11270	11270	0
181	20240119	160100	1219372410	11270	11270	11270	11270	0
182	20240119	160000	1219372410	11270	11270	11270	11270	11452
183	20240119	155900	1219372410	11270	11270	11270	11270	0
184	20240119	155800	1219372410	11270	11270	11270	11270	0
185	20240119	155700	1219372410	11270	11270	11270	11270	0
186	20240119	155600	1219372410	11270	11270	11270	11270	0
187	20240119	155500	1219372410	11270	11270	11270	11270	0
188	20240119	155400	1219372410	11270	11270	11270	11270	0
189	20240119	155300	1219372410	11270	11270	11270	11270	0
190	20240119	155200	1219372410	11270	11270	11270	11270	0
191	20240119	155100	1219372410	11270	11270	11270	11270	0
192	20240119	155000	1219372410	11270	11270	11270	11270	0
193	20240119	154900	1219372410	11270	11270	11270	11270	0
194	20240119	154800	1219372410	11270	11270	11270	11270	0
195	20240119	154700	1219372410	11270	11270	11270	11270	0
196	20240119	154600	1219372410	11270	11270	11270	11270	0
197	20240119	154500	1219372410	11270	11270	11270	11270	0
198	20240119	154400	1219372410	11270	11270	11270	11270	0
199	20240119	154300	1219372410	11270	11270	11270	11270	0
200	20240119	154200	1219372410	11270	11270	11270	11270	0
201	20240119	154100	1219372410	11270	11270	11270	11270	0
202	20240119	154000	1219372410	11270	11270	11270	11270	0
203	20240119	153900	1219372410	11270	11270	11270	11270	0
204	20240119	153800	1219372410	11270	11270	11270	11270	0
205	20240119	153700	1219372410	11270	11270	11270	11270	0
206	20240119	153600	1219372410	11270	11270	11270	11270	0
207	20240119	153500	1219372410	11270	11270	11270	11270	0
208	20240119	153400	1219372410	11270	11270	11270	11270	0
209	20240119	153300	1219372410	11270	11270	11270	11270	0
210	20240119	153200	1219372410	11270	11270	11270	11270	0
211	20240119	153100	1219372410	11270	11270	11270	11270	0
212	20240119	153000	1219372410	11270	11270	11270	11270	22904
213	20240119	152900	1090308370	11160	11160	11160	11160	0
214	20240119	152800	1090308370	11160	11160	11160	11160	0
215	20240119	152700	1090308370	11160	11160	11160	11160	0
216	20240119	152600	1090308370	11160	11160	11160	11160	0
217	20240119	152500	1090308370	11160	11160	11160	11160	0
218	20240119	152400	1090308370	11160	11160	11160	11160	0
219	20240119	152300	1090308370	11160	11160	11160	11160	0
220	20240119	152200	1090308370	11160	11160	11160	11160	0
221	20240119	152100	1090308370	11160	11160	11160	11160	0
222	20240119	152000	1090308370	11160	11160	11160	11160	0
223	20240119	151900	1090308370	11160	11170	11180	11160	164
224	20240119	151800	1088476420	11170	11150	11170	11150	342
225	20240119	151700	1084656420	11170	11140	11170	11140	1024
226	20240119	151600	1073235310	11140	11130	11140	11130	152
227	20240119	151500	1071543540	11140	11150	11150	11140	693
228	20240119	151400	1063823120	11150	11150	11150	11150	64
229	20240119	151300	1063109520	11150	11150	11150	11150	0
230	20240119	151200	1063109520	11150	11150	11150	11150	7
231	20240119	151100	1063031470	11140	11140	11140	11140	426
232	20240119	151000	1058285830	11150	11130	11150	11130	6
233	20240119	150900	1058218950	11150	11150	11150	11150	11
234	20240119	150800	1058096300	11150	11140	11150	11140	284
235	20240119	150700	1054932520	11140	11130	11140	11130	201
236	20240119	150600	1052695380	11140	11140	11140	11140	2
237	20240119	150500	1052673100	11140	11140	11140	11140	30
238	20240119	150400	1052338900	11140	11140	11140	11140	16
239	20240119	150300	1052160660	11140	11140	11140	11140	175
240	20240119	150200	1050211160	11140	11130	11140	11130	865
241	20240119	150100	1040583620	11130	11120	11130	11120	117
242	20240119	150000	1039282520	11130	11120	11130	11120	7
243	20240119	145900	1039204620	11130	11130	11130	11130	1
244	20240119	145800	1039193490	11130	11120	11130	11120	69
245	20240119	145700	1038425530	11120	11120	11120	11120	17
246	20240119	145600	1038236490	11120	11120	11130	11120	51
247	20240119	145500	1037669170	11130	11130	11130	11130	23
248	20240119	145400	1037413180	11130	11130	11130	11130	410
249	20240119	145300	1032849880	11130	11140	11140	11130	621
250	20240119	145200	1025937150	11140	11140	11140	11140	5
251	20240119	145100	1025881450	11140	11140	11140	11140	77
252	20240119	145000	1025023670	11140	11140	11150	11140	325
253	20240119	144900	1021403160	11140	11130	11140	11130	92
254	20240119	144800	1020379150	11110	11110	11110	11110	1
255	20240119	144700	1020368040	11110	11110	11110	11110	1
256	20240119	144600	1020356930	11130	11130	11130	11130	6
257	20240119	144500	1020290150	11130	11130	11130	11130	20
258	20240119	144400	1020067550	11110	11110	11110	11110	1
259	20240119	144300	1020056440	11100	11130	11130	11100	1063
260	20240119	144200	1008247490	11130	11130	11130	11130	710
261	20240119	144100	1000345190	11130	11120	11130	11120	6
262	20240119	144000	1000278420	11130	11130	11130	11130	8
263	20240119	143900	1000189380	11130	11130	11130	11130	0
264	20240119	143800	1000189380	11130	11140	11140	11130	418
265	20240119	143700	995536600	11140	11130	11140	11130	2
266	20240119	143600	995514330	11140	11130	11140	11130	408
267	20240119	143500	990973280	11130	11120	11130	11120	2
268	20240119	143400	990951030	11130	11130	11130	11130	0
269	20240119	143300	990951030	11130	11130	11130	11130	3
270	20240119	143200	990917640	11120	11120	11120	11120	1
271	20240119	143100	990906520	11120	11120	11120	11120	39
272	20240119	143000	990472840	11120	11120	11120	11120	0
273	20240119	142900	990472840	11120	11100	11120	11100	153
274	20240119	142800	988771500	11110	11110	11110	11110	500
275	20240119	142700	983216500	11110	11110	11110	11110	0
276	20240119	142600	983216500	11110	11110	11110	11110	500
277	20240119	142500	977661500	11110	11110	11110	11110	1
278	20240119	142400	977650390	11100	11100	11100	11100	0
279	20240119	142300	977650390	11100	11100	11100	11100	0
280	20240119	142200	977650390	11100	11100	11100	11100	1
281	20240119	142100	977639290	11110	11100	11110	11100	393
282	20240119	142000	973274060	11100	11100	11100	11100	0
283	20240119	141900	973274060	11100	11100	11100	11100	101
284	20240119	141800	972152960	11110	11110	11110	11110	11
285	20240119	141700	972030750	11100	11100	11100	11100	665
286	20240119	141600	964649250	11100	11100	11100	11100	1
287	20240119	141500	964638150	11100	11100	11100	11100	0
288	20240119	141400	964638150	11100	11100	11100	11100	1000
289	20240119	141300	953538150	11100	11100	11100	11100	1
290	20240119	141200	953527050	11100	11100	11100	11100	0
291	20240119	141100	953527050	11100	11100	11100	11100	22
292	20240119	141000	953282850	11100	11090	11100	11090	450
293	20240119	140900	948288210	11100	11100	11100	11100	170
294	20240119	140800	946401210	11100	11100	11110	11100	404
295	20240119	140700	941916770	11100	11110	11110	11100	4
296	20240119	140600	941872340	11120	11120	11120	11120	10
297	20240119	140500	941761140	11120	11120	11120	11120	0
298	20240119	140400	941761140	11120	11100	11120	11100	2
299	20240119	140300	941738920	11100	11100	11100	11100	5
300	20240119	140200	941683420	11100	11110	11110	11100	105
301	20240119	140100	940517190	11110	11100	11110	11090	210
302	20240119	140000	938186190	11100	11100	11100	11100	2369
303	20240119	135900	911890290	11100	11110	11110	11100	44
304	20240119	135800	911401880	11110	11110	11110	11100	135
305	20240119	135700	909902730	11110	11110	11110	11110	200
306	20240119	135600	907680730	11110	11120	11120	11110	250
307	20240119	135500	904903100	11110	11110	11110	11110	77
308	20240119	135400	904047630	11110	11110	11110	11110	84
309	20240119	135300	903114390	11110	11120	11120	11110	62
310	20240119	135200	902425540	11120	11130	11130	11110	89
311	20240119	135100	901436660	11110	11110	11120	11110	149
312	20240119	135000	899780920	11110	11110	11110	11110	142
313	20240119	134900	898203300	11110	11110	11110	11110	0
314	20240119	134800	898203300	11110	11110	11110	11110	265
315	20240119	134700	895259150	11110	11110	11110	11110	61
316	20240119	134600	894581440	11110	11110	11110	11110	151
317	20240119	134500	892903830	11110	11110	11110	11110	1
318	20240119	134400	892892720	11120	11120	11120	11120	550
319	20240119	134300	886776720	11120	11120	11120	11120	0
320	20240119	134200	886776720	11120	11120	11120	11120	195
321	20240119	134100	884608320	11120	11120	11120	11120	59
322	20240119	134000	883952240	11120	11120	11120	11120	111
323	20240119	133900	882717920	11120	11120	11120	11120	21
324	20240119	133800	882484400	11120	11130	11130	11120	250
325	20240119	133700	879703650	11130	11130	11130	11130	37
326	20240119	133600	879291840	11130	11140	11140	11130	362
327	20240119	133500	875260730	11140	11130	11140	11130	258
328	20240119	133400	872387450	11130	11130	11130	11130	0
329	20240119	133300	872387450	11130	11150	11150	11130	113
330	20240119	133200	871128460	11150	11150	11150	11150	159
331	20240119	133100	869355610	11150	11150	11150	11150	116
332	20240119	133000	868062210	11150	11150	11150	11150	1
333	20240119	132900	868051060	11150	11150	11160	11150	247
334	20240119	132800	865296980	11150	11150	11150	11150	200
335	20240119	132700	863066980	11150	11130	11160	11130	169
336	20240119	132600	861182850	11140	11130	11140	11130	60
337	20240119	132500	860515040	11140	11130	11140	11130	647
338	20240119	132400	853313640	11150	11140	11150	11140	415
339	20240119	132300	848690440	11140	11150	11150	11140	101
340	20240119	132200	847564300	11140	11150	11150	11140	69
341	20240119	132100	846795270	11150	11150	11150	11150	37
342	20240119	132000	846382720	11150	11150	11150	11150	155
343	20240119	131900	844654470	11150	11160	11160	11150	86
344	20240119	131800	843695560	11150	11150	11150	11150	30
345	20240119	131700	843361060	11140	11140	11140	11140	142
346	20240119	131600	841779180	11150	11150	11150	11140	341
347	20240119	131500	837977420	11150	11130	11150	11130	798
348	20240119	131400	829088290	11120	11130	11130	11120	63
349	20240119	131300	828387710	11120	11140	11140	11120	91
350	20240119	131200	827375660	11130	11120	11130	11120	445
351	20240119	131100	822424290	11130	11130	11130	11120	111
352	20240119	131000	821189450	11140	11140	11140	11140	314
353	20240119	130900	817691490	11140	11120	11140	11120	383
354	20240119	130800	813428560	11110	11110	11110	11110	143
355	20240119	130700	811839830	11120	11110	11120	11110	163
356	20240119	130600	810027600	11120	11120	11120	11120	26
357	20240119	130500	809738480	11120	11120	11120	11110	76
358	20240119	130400	808893960	11110	11130	11130	11110	101
359	20240119	130300	807771150	11120	11110	11120	11110	101
360	20240119	130200	806648830	11110	11110	11120	11110	177
361	20240119	130100	804682320	11110	11110	11110	11110	0
362	20240119	130000	804682320	11110	11110	11110	11110	119
363	20240119	125900	803360230	11120	11120	11120	11110	178
364	20240119	125800	801381840	11120	11120	11130	11120	164
365	20240119	125700	799557720	11120	11120	11120	11120	0
366	20240119	125600	799557720	11120	11120	11120	11120	173
367	20240119	125500	797633960	11130	11130	11130	11120	114
368	20240119	125400	796365440	11120	11120	11120	11120	138
369	20240119	125300	794830880	11120	11120	11120	11120	209
370	20240119	125200	792506800	11120	11150	11150	11120	214
371	20240119	125100	790123190	11120	11120	11120	11120	0
372	20240119	125000	790123190	11120	11110	11120	11110	343
373	20240119	124900	786310280	11110	11110	11110	11110	120
374	20240119	124800	784977080	11110	11110	11110	11110	96
375	20240119	124700	783910520	11100	11100	11100	11100	269
376	20240119	124600	780924620	11110	11100	11110	11100	339
377	20240119	124500	777161010	11100	11100	11110	11100	286
378	20240119	124400	773986380	11100	11100	11100	11100	170
379	20240119	124300	772099380	11100	11100	11100	11100	84
380	20240119	124200	771166980	11100	11100	11100	11100	26
381	20240119	124100	770878380	11100	11100	11100	11100	200
382	20240119	124000	768658380	11100	11110	11110	11100	1183
383	20240119	123900	755519250	11110	11110	11110	11110	83
384	20240119	123800	754597120	11110	11120	11120	11110	34
385	20240119	123700	754219310	11120	11120	11120	11110	163
386	20240119	123600	752407290	11150	11150	11150	11150	11
387	20240119	123500	752284640	11120	11120	11130	11120	175
388	20240119	123400	750338460	11130	11120	11130	11120	203
389	20240119	123300	748081070	11120	11120	11130	11120	210
390	20240119	123200	745745590	11120	11120	11120	11120	61
391	20240119	123100	745067270	11120	11130	11160	11120	93
392	20240119	123000	744031730	11130	11120	11130	11120	227
393	20240119	122900	741507220	11120	11120	11130	11120	199
394	20240119	122800	739294060	11120	11130	11130	11120	108
395	20240119	122700	738092600	11120	11130	11130	11120	42
396	20240119	122600	737625480	11170	11130	11170	11130	144
397	20240119	122500	736022680	11170	11120	11170	11120	1374
398	20240119	122400	720720340	11120	11120	11130	11120	200
399	20240119	122300	718496020	11130	11120	11130	11120	73
400	20240119	122200	717684110	11120	11120	11120	11120	118
401	20240119	122100	716371950	11130	11130	11130	11130	100
402	20240119	122000	715258950	11120	11110	11120	11110	336
403	20240119	121900	711523230	11120	11120	11120	11120	4
404	20240119	121800	711478750	11120	11120	11120	11110	639
405	20240119	121700	704375240	11120	11120	11120	11120	44
406	20240119	121600	703885960	11110	11110	11110	11110	174
407	20240119	121500	701952820	11110	11110	11110	11110	64
408	20240119	121400	701241780	11110	11110	11110	11110	115
409	20240119	121300	699964130	11110	11120	11120	11110	61
410	20240119	121200	699286410	11120	11120	11120	11110	92
411	20240119	121100	698264210	11110	11120	11120	11110	101
412	20240119	121000	697142080	11110	11110	11110	11110	140
413	20240119	120900	695586680	11110	11110	11110	11110	38
414	20240119	120800	695164500	11120	11130	11130	11120	110
415	20240119	120700	693941160	11120	11110	11120	11110	146
416	20240119	120600	692317980	11120	11120	11130	11120	126
417	20240119	120500	690916850	11120	11120	11120	11120	33
418	20240119	120400	690549890	11120	11120	11130	11120	353
419	20240119	120300	686624510	11120	11120	11120	11120	32
420	20240119	120200	686268670	11120	11120	11130	11120	173
421	20240119	120100	684344630	11120	11120	11130	11110	235
422	20240119	120000	681732020	11110	11110	11120	11110	320
423	20240119	115900	678176490	11120	11110	11120	11110	261
424	20240119	115800	675276250	11110	11110	11120	11110	210
425	20240119	115700	672942760	11120	11120	11120	11110	242
426	20240119	115600	670253540	11110	11120	11120	11110	181
427	20240119	115500	668241140	11110	11120	11120	11110	187
428	20240119	115400	666163120	11120	11130	11130	11110	243
429	20240119	115300	663462740	11130	11110	11130	11110	115
430	20240119	115200	662184500	11110	11110	11130	11110	130
431	20240119	115100	660739230	11110	11130	11130	11110	88
432	20240119	115000	659761450	11130	11120	11130	11120	33
433	20240119	114900	659394460	11110	11120	11130	11110	585
434	20240119	114800	652890790	11120	11120	11120	11120	360
435	20240119	114700	648887590	11120	11120	11120	11120	1886
436	20240119	114600	627915270	11130	11130	11130	11120	172
437	20240119	114500	626002490	11120	11120	11120	11120	151
438	20240119	114400	624323370	11130	11130	11130	11130	22
439	20240119	114300	624078510	11120	11120	11120	11120	179
440	20240119	114200	622088030	11120	11130	11130	11120	9
441	20240119	114100	621987910	11120	11120	11130	11120	294
442	20240119	114000	618718580	11120	11130	11140	11120	231
443	20240119	113900	616148090	11130	11140	11140	11130	86
444	20240119	113800	615190880	11130	11130	11140	11130	405
445	20240119	113700	610683170	11140	11130	11140	11130	64
446	20240119	113600	609970800	11140	11130	11140	11130	256
447	20240119	113500	607120680	11140	11140	11140	11140	15
448	20240119	113400	606953580	11130	11140	11140	11130	462
449	20240119	113300	601808340	11140	11140	11140	11140	4
450	20240119	113200	601763780	11130	11140	11140	11130	147
451	20240119	113100	600127620	11150	11150	11150	11140	68
452	20240119	113000	599370010	11140	11140	11140	11140	933
453	20240119	112900	588976390	11150	11150	11150	11150	14
454	20240119	112800	588820290	11150	11150	11150	11150	313
455	20240119	112700	585330340	11150	11160	11160	11150	36
456	20240119	112600	584928890	11160	11160	11160	11150	138
457	20240119	112500	583389640	11160	11180	11180	11150	272
458	20240119	112400	580350570	11180	11160	11180	11150	133
459	20240119	112300	578866700	11160	11160	11160	11150	346
460	20240119	112200	575006390	11160	11150	11160	11140	547
461	20240119	112100	568907870	11140	11140	11140	11130	311
462	20240119	112000	565443650	11120	11130	11130	11120	138
463	20240119	111900	563908640	11130	11130	11130	11120	158
464	20240119	111800	562151360	11120	11120	11120	11120	359
465	20240119	111700	558159280	11120	11120	11120	11120	5
466	20240119	111600	558103680	11120	11120	11120	11120	145
467	20240119	111500	556491280	11130	11120	11130	11120	170
468	20240119	111400	554600830	11120	11120	11120	11120	33
469	20240119	111300	554233870	11130	11120	11130	11110	531
470	20240119	111200	548330520	11120	11110	11120	11110	34
471	20240119	111100	547952770	11120	11120	11120	11120	331
472	20240119	111000	544272050	11120	11150	11150	11120	254
473	20240119	110900	541447420	11110	11110	11110	11110	83
474	20240119	110800	540525290	11130	11110	11130	11110	109
475	20240119	110700	539313300	11110	11120	11120	11110	146
476	20240119	110600	537691230	11110	11120	11120	11110	22
477	20240119	110500	537446750	11120	11120	11120	11110	426
478	20240119	110400	532711210	11120	11110	11120	11110	72
479	20240119	110300	531911180	11120	11130	11130	11120	125
480	20240119	110200	530521130	11120	11120	11120	11120	178
481	20240119	110100	528541770	11130	11150	11150	11120	384
482	20240119	110000	524270650	11120	11140	11150	11120	464
483	20240119	105900	519097840	11140	11130	11140	11120	147
484	20240119	105800	517462320	11130	11110	11130	11110	203
485	20240119	105700	515204290	11110	11120	11120	11110	177
486	20240119	105600	513237260	11120	11120	11120	11120	32
487	20240119	105500	512881420	11110	11100	11120	11100	462
488	20240119	105400	507748080	11100	11110	11110	11100	295
489	20240119	105300	504473530	11100	11110	11110	11100	765
490	20240119	105200	495978280	11120	11120	11120	11110	259
491	20240119	105100	493100100	11120	11120	11120	11120	530
492	20240119	105000	487206500	11120	11120	11120	11120	118
493	20240119	104900	485894340	11130	11130	11130	11130	1658
494	20240119	104800	467440800	11160	11130	11160	11130	601
495	20240119	104700	460746960	11140	11140	11140	11140	1
496	20240119	104600	460735820	11150	11130	11150	11130	184
497	20240119	104500	458687060	11140	11140	11140	11130	236
498	20240119	104400	456058350	11130	11140	11140	11130	825
499	20240119	104300	446873780	11130	11150	11150	11130	64
500	20240119	104200	446161380	11120	11120	11120	11120	83
501	20240119	104100	445238420	11140	11140	11140	11130	519
502	20240119	104000	439457090	11130	11130	11130	11130	208
503	20240119	103900	437142050	11140	11130	11140	11130	36
504	20240119	103800	436741330	11130	11130	11130	11130	83
505	20240119	103700	435817540	11130	11130	11130	11130	32
506	20240119	103600	435461380	11120	11140	11140	11120	265
507	20240119	103500	432513710	11130	11130	11130	11130	50
508	20240119	103400	431957210	11130	11140	11140	11130	120
509	20240119	103300	430621570	11130	11130	11130	11130	62
510	20240119	103200	429931510	11130	11130	11130	11130	423
511	20240119	103100	425223520	11120	11130	11130	11120	78
512	20240119	103000	424356060	11120	11130	11140	11120	167
513	20240119	102900	422498740	11130	11130	11130	11130	10
514	20240119	102800	422387440	11130	11130	11140	11130	107
515	20240119	102700	421196480	11130	11140	11140	11130	362
516	20240119	102600	417167050	11130	11130	11130	11130	30
517	20240119	102500	416833150	11140	11120	11140	11120	262
518	20240119	102400	413917090	11130	11130	11130	11120	72
519	20240119	102300	413116340	11120	11140	11140	11120	124
520	20240119	102200	411736520	11130	11120	11130	11120	160
521	20240119	102100	409956400	11120	11130	11140	11120	565
522	20240119	102000	403668570	11130	11130	11130	11130	341
523	20240119	101900	399873240	11130	11140	11140	11130	361
524	20240119	101800	395854080	11140	11160	11160	11140	211
525	20240119	101700	393501970	11150	11150	11150	11150	415
526	20240119	101600	388874720	11160	11170	11170	11150	1001
527	20240119	101500	377710510	11160	11160	11160	11160	222
528	20240119	101400	375232990	11160	11170	11170	11160	102
529	20240119	101300	374094630	11160	11160	11160	11160	84
530	20240119	101200	373157190	11160	11170	11180	11160	33
531	20240119	101100	372788830	11170	11180	11180	11170	115
532	20240119	101000	371503970	11190	11170	11190	11170	131
533	20240119	100900	370039540	11170	11170	11170	11160	527
534	20240119	100800	364153350	11160	11170	11170	11160	31
535	20240119	100700	363807370	11170	11180	11180	11170	50
536	20240119	100600	363248820	11170	11170	11170	11170	461
537	20240119	100500	358099450	11170	11180	11180	11170	178
538	20240119	100400	356110860	11170	11170	11180	11170	242
539	20240119	100300	353407440	11170	11180	11180	11170	496
540	20240119	100200	347862750	11170	11170	11180	11170	140
541	20240119	100100	346298570	11170	11160	11180	11160	133
542	20240119	100000	344813390	11170	11160	11180	11160	508
543	20240119	095900	339140480	11170	11170	11170	11170	8
544	20240119	095800	339051120	11160	11180	11180	11160	373
545	20240119	095700	334888340	11160	11170	11180	11160	524
546	20240119	095600	329035180	11170	11170	11170	11170	722
547	20240119	095500	320970440	11180	11180	11180	11170	1039
548	20240119	095400	309364730	11170	11170	11180	11160	882
549	20240119	095300	299520660	11170	11180	11180	11170	2021
550	20240119	095200	276935720	11180	11180	11190	11180	184
551	20240119	095100	274878270	11180	11180	11180	11180	60
552	20240119	095000	274207470	11180	11190	11190	11180	361
553	20240119	094900	270171430	11170	11190	11190	11170	455
554	20240119	094800	265085990	11180	11180	11180	11170	519
555	20240119	094700	259284750	11190	11190	11190	11190	55
556	20240119	094600	258669300	11180	11180	11180	11180	115
557	20240119	094500	257383600	11180	11180	11180	11170	142
558	20240119	094400	255796650	11180	11180	11180	11170	77
559	20240119	094300	254935800	11170	11170	11180	11170	186
560	20240119	094200	252857140	11170	11170	11180	11170	170
561	20240119	094100	250958130	11180	11180	11190	11170	227
562	20240119	094000	248420490	11180	11180	11180	11170	38
563	20240119	093900	247995730	11180	11190	11190	11170	257
564	20240119	093800	245123780	11190	11190	11190	11180	124
565	20240119	093700	243737220	11180	11170	11180	11170	184
566	20240119	093600	241680930	11180	11180	11180	11170	272
567	20240119	093500	238639990	11180	11190	11190	11170	908
568	20240119	093400	228492410	11190	11180	11200	11180	398
569	20240119	093300	224042570	11190	11220	11220	11190	456
570	20240119	093200	218937490	11210	11220	11220	11210	6
571	20240119	093100	218870180	11210	11210	11210	11200	130
572	20240119	093000	217413730	11220	11190	11220	11190	2016
573	20240119	092900	194807860	11200	11190	11200	11180	618
574	20240119	092800	187890380	11180	11180	11190	11180	55
575	20240119	092700	187275280	11190	11200	11200	11190	22
576	20240119	092600	187029040	11200	11170	11220	11170	1623
577	20240119	092500	168864190	11180	11170	11180	11170	167
578	20240119	092400	166998000	11160	11170	11170	11160	591
579	20240119	092300	160401480	11180	11180	11190	11180	618
580	20240119	092200	153492220	11180	11190	11190	11180	113
581	20240119	092100	152228770	11190	11210	11210	11190	310
582	20240119	092000	148756780	11200	11200	11210	11200	632
583	20240119	091900	141676820	11210	11190	11210	11180	1834
584	20240119	091800	121131780	11200	11190	11200	11160	391
585	20240119	091700	116758280	11180	11130	11180	11130	1395
586	20240119	091600	101190840	11140	11130	11150	11130	241
587	20240119	091500	98507980	11120	11150	11150	11100	2624
588	20240119	091400	69353350	11140	11160	11160	11140	173
589	20240119	091300	67425340	11150	11150	11160	11150	201
590	20240119	091200	65183980	11160	11160	11160	11160	93
591	20240119	091100	64146100	11160	11180	11180	11160	537
592	20240119	091000	58151250	11190	11200	11200	11180	16
593	20240119	090900	57972110	11200	11190	11210	11180	375
594	20240119	090800	53774930	11180	11190	11220	11180	771
595	20240119	090700	45138100	11200	11160	11200	11160	557
596	20240119	090600	38906460	11160	11170	11170	11140	66
597	20240119	090500	38170230	11180	11180	11180	11140	105
598	20240119	090400	36996410	11180	11140	11190	11130	319
599	20240119	090300	33443080	11210	11220	11220	11140	292
600	20240119	090200	30185180	11150	11170	11200	11150	1838
601	20240119	090100	9663310	11170	11150	11180	11110	284
602	20240119	090000	6495560	11150	11180	11190	11080	582