KissMeData/014530/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190000	1187013765	4175	4175	4175	4175	2408
3	20240119	185900	1187013765	4175	4175	4175	4175	0
4	20240119	185800	1187013765	4175	4175	4175	4175	0
5	20240119	185700	1187013765	4175	4175	4175	4175	0
6	20240119	185600	1187013765	4175	4175	4175	4175	0
7	20240119	185500	1187013765	4175	4175	4175	4175	0
8	20240119	185400	1187013765	4175	4175	4175	4175	0
9	20240119	185300	1187013765	4175	4175	4175	4175	0
10	20240119	185200	1187013765	4175	4175	4175	4175	0
11	20240119	185100	1187013765	4175	4175	4175	4175	0
12	20240119	185000	1187013765	4175	4175	4175	4175	0
13	20240119	184900	1187013765	4175	4175	4175	4175	0
14	20240119	184800	1187013765	4175	4175	4175	4175	0
15	20240119	184700	1187013765	4175	4175	4175	4175	0
16	20240119	184600	1187013765	4175	4175	4175	4175	0
17	20240119	184500	1187013765	4175	4175	4175	4175	0
18	20240119	184400	1187013765	4175	4175	4175	4175	0
19	20240119	184300	1187013765	4175	4175	4175	4175	0
20	20240119	184200	1187013765	4175	4175	4175	4175	0
21	20240119	184100	1187013765	4175	4175	4175	4175	0
22	20240119	184000	1187013765	4175	4175	4175	4175	0
23	20240119	183900	1187013765	4175	4175	4175	4175	0
24	20240119	183800	1187013765	4175	4175	4175	4175	0
25	20240119	183700	1187013765	4175	4175	4175	4175	0
26	20240119	183600	1187013765	4175	4175	4175	4175	0
27	20240119	183500	1187013765	4175	4175	4175	4175	0
28	20240119	183400	1187013765	4175	4175	4175	4175	0
29	20240119	183300	1187013765	4175	4175	4175	4175	0
30	20240119	183200	1187013765	4175	4175	4175	4175	0
31	20240119	183100	1187013765	4175	4175	4175	4175	0
32	20240119	183000	1187013765	4175	4175	4175	4175	2408
33	20240119	182900	1187013765	4175	4175	4175	4175	0
34	20240119	182800	1187013765	4175	4175	4175	4175	0
35	20240119	182700	1187013765	4175	4175	4175	4175	0
36	20240119	182600	1187013765	4175	4175	4175	4175	0
37	20240119	182500	1187013765	4175	4175	4175	4175	0
38	20240119	182400	1187013765	4175	4175	4175	4175	0
39	20240119	182300	1187013765	4175	4175	4175	4175	0
40	20240119	182200	1187013765	4175	4175	4175	4175	0
41	20240119	182100	1187013765	4175	4175	4175	4175	0
42	20240119	182000	1187013765	4175	4175	4175	4175	0
43	20240119	181900	1187013765	4175	4175	4175	4175	0
44	20240119	181800	1187013765	4175	4175	4175	4175	0
45	20240119	181700	1187013765	4175	4175	4175	4175	0
46	20240119	181600	1187013765	4175	4175	4175	4175	0
47	20240119	181500	1187013765	4175	4175	4175	4175	0
48	20240119	181400	1187013765	4175	4175	4175	4175	0
49	20240119	181300	1187013765	4175	4175	4175	4175	0
50	20240119	181200	1187013765	4175	4175	4175	4175	0
51	20240119	181100	1187013765	4175	4175	4175	4175	0
52	20240119	181000	1187013765	4175	4175	4175	4175	0
53	20240119	180900	1187013765	4175	4175	4175	4175	0
54	20240119	180800	1187013765	4175	4175	4175	4175	0
55	20240119	180700	1187013765	4175	4175	4175	4175	0
56	20240119	180600	1187013765	4175	4175	4175	4175	0
57	20240119	180500	1187013765	4175	4175	4175	4175	0
58	20240119	180400	1187013765	4175	4175	4175	4175	0
59	20240119	180300	1187013765	4175	4175	4175	4175	0
60	20240119	180200	1187013765	4175	4175	4175	4175	0
61	20240119	180100	1187013765	4175	4175	4175	4175	0
62	20240119	180000	1187013765	4175	4175	4175	4175	2408
63	20240119	175900	1187013765	4175	4175	4175	4175	0
64	20240119	175800	1187013765	4175	4175	4175	4175	0
65	20240119	175700	1187013765	4175	4175	4175	4175	0
66	20240119	175600	1187013765	4175	4175	4175	4175	0
67	20240119	175500	1187013765	4175	4175	4175	4175	0
68	20240119	175400	1187013765	4175	4175	4175	4175	0
69	20240119	175300	1187013765	4175	4175	4175	4175	0
70	20240119	175200	1187013765	4175	4175	4175	4175	0
71	20240119	175100	1187013765	4175	4175	4175	4175	0
72	20240119	175000	1187013765	4175	4175	4175	4175	0
73	20240119	174900	1187013765	4175	4175	4175	4175	0
74	20240119	174800	1187013765	4175	4175	4175	4175	0
75	20240119	174700	1187013765	4175	4175	4175	4175	0
76	20240119	174600	1187013765	4175	4175	4175	4175	0
77	20240119	174500	1187013765	4175	4175	4175	4175	0
78	20240119	174400	1187013765	4175	4175	4175	4175	0
79	20240119	174300	1187013765	4175	4175	4175	4175	0
80	20240119	174200	1187013765	4175	4175	4175	4175	0
81	20240119	174100	1187013765	4175	4175	4175	4175	0
82	20240119	174000	1187013765	4175	4175	4175	4175	0
83	20240119	173900	1187013765	4175	4175	4175	4175	0
84	20240119	173800	1187013765	4175	4175	4175	4175	0
85	20240119	173700	1187013765	4175	4175	4175	4175	0
86	20240119	173600	1187013765	4175	4175	4175	4175	0
87	20240119	173500	1187013765	4175	4175	4175	4175	0
88	20240119	173400	1187013765	4175	4175	4175	4175	0
89	20240119	173300	1187013765	4175	4175	4175	4175	0
90	20240119	173200	1187013765	4175	4175	4175	4175	0
91	20240119	173100	1187013765	4175	4175	4175	4175	0
92	20240119	173000	1187013765	4175	4175	4175	4175	2408
93	20240119	172900	1187013765	4175	4175	4175	4175	0
94	20240119	172800	1187013765	4175	4175	4175	4175	0
95	20240119	172700	1187013765	4175	4175	4175	4175	0
96	20240119	172600	1187013765	4175	4175	4175	4175	0
97	20240119	172500	1187013765	4175	4175	4175	4175	0
98	20240119	172400	1187013765	4175	4175	4175	4175	0
99	20240119	172300	1187013765	4175	4175	4175	4175	0
100	20240119	172200	1187013765	4175	4175	4175	4175	0
101	20240119	172100	1187013765	4175	4175	4175	4175	0
102	20240119	172000	1187013765	4175	4175	4175	4175	0
103	20240119	171900	1187013765	4175	4175	4175	4175	0
104	20240119	171800	1187013765	4175	4175	4175	4175	0
105	20240119	171700	1187013765	4175	4175	4175	4175	0
106	20240119	171600	1187013765	4175	4175	4175	4175	0
107	20240119	171500	1187013765	4175	4175	4175	4175	0
108	20240119	171400	1187013765	4175	4175	4175	4175	0
109	20240119	171300	1187013765	4175	4175	4175	4175	0
110	20240119	171200	1187013765	4175	4175	4175	4175	0
111	20240119	171100	1187013765	4175	4175	4175	4175	0
112	20240119	171000	1187013765	4175	4175	4175	4175	0
113	20240119	170900	1187013765	4175	4175	4175	4175	0
114	20240119	170800	1187013765	4175	4175	4175	4175	0
115	20240119	170700	1187013765	4175	4175	4175	4175	0
116	20240119	170600	1187013765	4175	4175	4175	4175	0
117	20240119	170500	1187013765	4175	4175	4175	4175	0
118	20240119	170400	1187013765	4175	4175	4175	4175	0
119	20240119	170300	1187013765	4175	4175	4175	4175	0
120	20240119	170200	1187013765	4175	4175	4175	4175	0
121	20240119	170100	1187013765	4175	4175	4175	4175	0
122	20240119	170000	1187013765	4175	4175	4175	4175	2408
123	20240119	165900	1187013765	4175	4175	4175	4175	0
124	20240119	165800	1187013765	4175	4175	4175	4175	0
125	20240119	165700	1187013765	4175	4175	4175	4175	0
126	20240119	165600	1187013765	4175	4175	4175	4175	0
127	20240119	165500	1187013765	4175	4175	4175	4175	0
128	20240119	165400	1187013765	4175	4175	4175	4175	0
129	20240119	165300	1187013765	4175	4175	4175	4175	0
130	20240119	165200	1187013765	4175	4175	4175	4175	0
131	20240119	165100	1187013765	4175	4175	4175	4175	0
132	20240119	165000	1187013765	4175	4175	4175	4175	0
133	20240119	164900	1187013765	4175	4175	4175	4175	0
134	20240119	164800	1187013765	4175	4175	4175	4175	0
135	20240119	164700	1187013765	4175	4175	4175	4175	0
136	20240119	164600	1187013765	4175	4175	4175	4175	0
137	20240119	164500	1187013765	4175	4175	4175	4175	0
138	20240119	164400	1187013765	4175	4175	4175	4175	0
139	20240119	164300	1187013765	4175	4175	4175	4175	0
140	20240119	164200	1187013765	4175	4175	4175	4175	0
141	20240119	164100	1187013765	4175	4175	4175	4175	0
142	20240119	164000	1187013765	4175	4175	4175	4175	0
143	20240119	163900	1187013765	4175	4175	4175	4175	0
144	20240119	163800	1187013765	4175	4175	4175	4175	0
145	20240119	163700	1187013765	4175	4175	4175	4175	0
146	20240119	163600	1187013765	4175	4175	4175	4175	0
147	20240119	163500	1187013765	4175	4175	4175	4175	0
148	20240119	163400	1187013765	4175	4175	4175	4175	0
149	20240119	163300	1187013765	4175	4175	4175	4175	0
150	20240119	163200	1187013765	4175	4175	4175	4175	0
151	20240119	163100	1187013765	4175	4175	4175	4175	0
152	20240119	163000	1187013765	4175	4175	4175	4175	2408
153	20240119	162900	1187013765	4175	4175	4175	4175	0
154	20240119	162800	1187013765	4175	4175	4175	4175	0
155	20240119	162700	1187013765	4175	4175	4175	4175	0
156	20240119	162600	1187013765	4175	4175	4175	4175	0
157	20240119	162500	1187013765	4175	4175	4175	4175	0
158	20240119	162400	1187013765	4175	4175	4175	4175	0
159	20240119	162300	1187013765	4175	4175	4175	4175	0
160	20240119	162200	1187013765	4175	4175	4175	4175	0
161	20240119	162100	1187013765	4175	4175	4175	4175	0
162	20240119	162000	1187013765	4175	4175	4175	4175	0
163	20240119	161900	1187013765	4175	4175	4175	4175	0
164	20240119	161800	1187013765	4175	4175	4175	4175	0
165	20240119	161700	1187013765	4175	4175	4175	4175	0
166	20240119	161600	1187013765	4175	4175	4175	4175	0
167	20240119	161500	1187013765	4175	4175	4175	4175	0
168	20240119	161400	1187013765	4175	4175	4175	4175	0
169	20240119	161300	1187013765	4175	4175	4175	4175	0
170	20240119	161200	1187013765	4175	4175	4175	4175	0
171	20240119	161100	1187013765	4175	4175	4175	4175	0
172	20240119	161000	1187013765	4175	4175	4175	4175	0
173	20240119	160900	1187013765	4175	4175	4175	4175	0
174	20240119	160800	1187013765	4175	4175	4175	4175	0
175	20240119	160700	1187013765	4175	4175	4175	4175	0
176	20240119	160600	1187013765	4175	4175	4175	4175	0
177	20240119	160500	1187013765	4175	4175	4175	4175	0
178	20240119	160400	1187013765	4175	4175	4175	4175	0
179	20240119	160300	1187013765	4175	4175	4175	4175	0
180	20240119	160200	1187013765	4175	4175	4175	4175	0
181	20240119	160100	1187013765	4175	4175	4175	4175	0
182	20240119	160000	1187013765	4175	4175	4175	4175	2408
183	20240119	155900	1187013765	4175	4175	4175	4175	0
184	20240119	155800	1187013765	4175	4175	4175	4175	0
185	20240119	155700	1187013765	4175	4175	4175	4175	0
186	20240119	155600	1187013765	4175	4175	4175	4175	0
187	20240119	155500	1187013765	4175	4175	4175	4175	0
188	20240119	155400	1187013765	4175	4175	4175	4175	0
189	20240119	155300	1187013765	4175	4175	4175	4175	0
190	20240119	155200	1187013765	4175	4175	4175	4175	0
191	20240119	155100	1187013765	4175	4175	4175	4175	0
192	20240119	155000	1187013765	4175	4175	4175	4175	0
193	20240119	154900	1187013765	4175	4175	4175	4175	0
194	20240119	154800	1187013765	4175	4175	4175	4175	0
195	20240119	154700	1187013765	4175	4175	4175	4175	0
196	20240119	154600	1187013765	4175	4175	4175	4175	0
197	20240119	154500	1187013765	4175	4175	4175	4175	0
198	20240119	154400	1187013765	4175	4175	4175	4175	0
199	20240119	154300	1187013765	4175	4175	4175	4175	0
200	20240119	154200	1187013765	4175	4175	4175	4175	0
201	20240119	154100	1187013765	4175	4175	4175	4175	0
202	20240119	154000	1187013765	4175	4175	4175	4175	0
203	20240119	153900	1187013765	4175	4175	4175	4175	0
204	20240119	153800	1187013765	4175	4175	4175	4175	0
205	20240119	153700	1187013765	4175	4175	4175	4175	0
206	20240119	153600	1187013765	4175	4175	4175	4175	0
207	20240119	153500	1187013765	4175	4175	4175	4175	0
208	20240119	153400	1187013765	4175	4175	4175	4175	0
209	20240119	153300	1187013765	4175	4175	4175	4175	0
210	20240119	153200	1187013765	4175	4175	4175	4175	0
211	20240119	153100	1187013765	4175	4175	4175	4175	0
212	20240119	153000	1187013765	4175	4175	4175	4175	4816
213	20240119	152900	1176960365	4175	4175	4175	4175	0
214	20240119	152800	1176960365	4175	4175	4175	4175	0
215	20240119	152700	1176960365	4175	4175	4175	4175	0
216	20240119	152600	1176960365	4175	4175	4175	4175	0
217	20240119	152500	1176960365	4175	4175	4175	4175	0
218	20240119	152400	1176960365	4175	4175	4175	4175	0
219	20240119	152300	1176960365	4175	4175	4175	4175	0
220	20240119	152200	1176960365	4175	4175	4175	4175	0
221	20240119	152100	1176960365	4175	4175	4175	4175	0
222	20240119	152000	1176960365	4175	4175	4175	4175	0
223	20240119	151900	1176960365	4175	4180	4180	4175	1367
224	20240119	151800	1171246955	4180	4180	4180	4170	639
225	20240119	151700	1168579385	4180	4175	4180	4175	2001
226	20240119	151600	1160218915	4175	4175	4175	4175	0
227	20240119	151500	1160218915	4175	4175	4175	4175	0
228	20240119	151400	1160218915	4175	4170	4175	4170	497
229	20240119	151300	1158146410	4170	4170	4175	4170	560
230	20240119	151200	1155811205	4175	4170	4175	4170	304
231	20240119	151100	1154543505	4165	4165	4165	4165	5
232	20240119	151000	1154522680	4175	4170	4175	4165	1302
233	20240119	150900	1149093795	4170	4170	4170	4170	2900
234	20240119	150800	1137000795	4170	4170	4170	4170	708
235	20240119	150700	1134048435	4175	4175	4175	4175	182
236	20240119	150600	1133288585	4175	4175	4175	4175	346
237	20240119	150500	1131844035	4175	4175	4175	4175	784
238	20240119	150400	1128570835	4175	4175	4175	4175	23
239	20240119	150300	1128474810	4175	4175	4175	4175	2
240	20240119	150200	1128466460	4170	4170	4170	4170	1343
241	20240119	150100	1122866150	4175	4175	4175	4175	1
242	20240119	150000	1122861975	4175	4175	4175	4170	707
243	20240119	145900	1119913275	4170	4170	4170	4170	649
244	20240119	145800	1117206945	4170	4165	4170	4165	351
245	20240119	145700	1115745025	4160	4170	4170	4160	2323
246	20240119	145600	1106067435	4175	4170	4175	4170	12448
247	20240119	145500	1054158775	4170	4170	4170	4170	300
248	20240119	145400	1052907775	4175	4175	4175	4175	158
249	20240119	145300	1052248125	4175	4180	4180	4175	144
250	20240119	145200	1051646705	4180	4175	4180	4175	953
251	20240119	145100	1047667920	4175	4175	4175	4175	100
252	20240119	145000	1047250420	4170	4170	4170	4170	1327
253	20240119	144900	1041716830	4170	4170	4170	4170	4066
254	20240119	144800	1024761610	4170	4170	4170	4170	0
255	20240119	144700	1024761610	4170	4175	4175	4170	287
256	20240119	144600	1023564385	4175	4175	4175	4175	5
257	20240119	144500	1023543510	4170	4175	4175	4170	510
258	20240119	144400	1021416760	4175	4175	4175	4175	8
259	20240119	144300	1021383360	4175	4175	4175	4175	55
260	20240119	144200	1021153735	4175	4175	4175	4175	16
261	20240119	144100	1021086935	4180	4175	4180	4175	101
262	20240119	144000	1020665255	4170	4170	4170	4170	0
263	20240119	143900	1020665255	4170	4170	4170	4170	770
264	20240119	143800	1017454355	4170	4170	4170	4170	0
265	20240119	143700	1017454355	4170	4175	4175	4170	2565
266	20240119	143600	1006754910	4175	4175	4175	4175	100
267	20240119	143500	1006337410	4180	4180	4180	4180	1000
268	20240119	143400	1002157410	4180	4180	4180	4180	0
269	20240119	143300	1002157410	4180	4180	4180	4180	482
270	20240119	143200	1000142650	4180	4175	4180	4175	1086
271	20240119	143100	995608545	4170	4170	4170	4170	246
272	20240119	143000	994582725	4170	4175	4175	4170	5001
273	20240119	142900	973728550	4170	4175	4175	4170	380
274	20240119	142800	972143050	4175	4175	4175	4175	10
275	20240119	142700	972101300	4175	4175	4175	4175	56
276	20240119	142600	971867500	4175	4175	4175	4175	22
277	20240119	142500	971775650	4175	4175	4175	4175	301
278	20240119	142400	970518975	4175	4175	4175	4175	0
279	20240119	142300	970518975	4175	4175	4175	4175	142
280	20240119	142200	969926125	4175	4175	4175	4175	13
281	20240119	142100	969871850	4170	4175	4175	4170	7990
282	20240119	142000	936553360	4175	4175	4175	4175	0
283	20240119	141900	936553360	4175	4175	4175	4175	163
284	20240119	141800	935872835	4180	4180	4180	4180	0
285	20240119	141700	935872835	4180	4180	4180	4180	0
286	20240119	141600	935872835	4180	4170	4180	4170	359
287	20240119	141500	934375715	4170	4175	4175	4170	1064
288	20240119	141400	929938175	4175	4175	4175	4175	1000
289	20240119	141300	925763175	4180	4180	4180	4175	1070
290	20240119	141200	921292575	4180	4180	4180	4180	6
291	20240119	141100	921267495	4175	4175	4175	4175	2001
292	20240119	141000	912913320	4175	4175	4175	4175	1143
293	20240119	140900	908141295	4180	4180	4180	4180	6
294	20240119	140800	908116215	4180	4180	4180	4180	1
295	20240119	140700	908112035	4175	4175	4175	4175	356
296	20240119	140600	906625735	4175	4175	4175	4175	200
297	20240119	140500	905790735	4175	4175	4175	4175	0
298	20240119	140400	905790735	4175	4180	4180	4175	596
299	20240119	140300	903302410	4175	4175	4175	4175	0
300	20240119	140200	903302410	4175	4175	4180	4175	671
301	20240119	140100	900500980	4175	4175	4175	4175	975
302	20240119	140000	896430355	4175	4175	4175	4175	1150
303	20240119	135900	891629105	4175	4180	4180	4175	74
304	20240119	135800	891320055	4180	4180	4180	4180	395
305	20240119	135700	889668955	4180	4180	4180	4180	0
306	20240119	135600	889668955	4180	4180	4180	4180	2
307	20240119	135500	889660595	4180	4175	4180	4175	942
308	20240119	135400	885727735	4175	4175	4175	4175	1587
309	20240119	135300	879102010	4175	4175	4175	4175	2019
310	20240119	135200	870672685	4180	4180	4180	4180	51
311	20240119	135100	870459505	4180	4180	4180	4180	0
312	20240119	135000	870459505	4180	4180	4180	4180	50
313	20240119	134900	870250505	4180	4175	4180	4175	52
314	20240119	134800	870033395	4175	4175	4175	4175	150
315	20240119	134700	869407145	4175	4175	4175	4175	200
316	20240119	134600	868572145	4175	4175	4175	4175	500
317	20240119	134500	866484645	4175	4175	4175	4170	434
318	20240119	134400	864673970	4175	4175	4175	4175	0
319	20240119	134300	864673970	4175	4175	4175	4175	1
320	20240119	134200	864669795	4175	4175	4175	4175	164
321	20240119	134100	863985095	4175	4175	4175	4175	981
322	20240119	134000	859889420	4175	4170	4175	4170	95
323	20240119	133900	859492845	4180	4180	4180	4180	0
324	20240119	133800	859492845	4180	4180	4180	4180	0
325	20240119	133700	859492845	4180	4180	4180	4180	2
326	20240119	133600	859484485	4170	4175	4175	4170	60
327	20240119	133500	859234110	4180	4180	4180	4180	1
328	20240119	133400	859229930	4180	4180	4180	4180	0
329	20240119	133300	859229930	4180	4180	4180	4180	0
330	20240119	133200	859229930	4180	4180	4180	4180	0
331	20240119	133100	859229930	4180	4180	4180	4180	1
332	20240119	133000	859225750	4180	4180	4180	4180	0
333	20240119	132900	859225750	4180	4175	4180	4170	51
334	20240119	132800	859012920	4175	4180	4180	4175	101
335	20240119	132700	858591240	4180	4180	4180	4180	3
336	20240119	132600	858578700	4175	4175	4175	4175	61
337	20240119	132500	858324025	4175	4175	4175	4175	200
338	20240119	132400	857489025	4175	4180	4180	4175	46
339	20240119	132300	857296920	4180	4175	4180	4175	305
340	20240119	132200	856022345	4175	4175	4175	4170	133
341	20240119	132100	855467325	4170	4170	4170	4170	1451
342	20240119	132000	849416655	4175	4175	4175	4175	6
343	20240119	131900	849391605	4175	4175	4175	4175	10
344	20240119	131800	849349855	4170	4180	4180	4170	417
345	20240119	131700	847608900	4180	4180	4180	4175	868
346	20240119	131600	843984960	4175	4165	4175	4165	1477
347	20240119	131500	837828610	4170	4170	4170	4165	106
348	20240119	131400	837387090	4170	4170	4170	4170	0
349	20240119	131300	837387090	4170	4170	4170	4165	406
350	20240119	131200	835695090	4165	4170	4170	4165	158
351	20240119	131100	835037015	4165	4165	4165	4165	7
352	20240119	131000	835007860	4165	4165	4165	4165	0
353	20240119	130900	835007860	4165	4165	4165	4165	400
354	20240119	130800	833341860	4170	4170	4170	4170	0
355	20240119	130700	833341860	4170	4170	4170	4170	20
356	20240119	130600	833258460	4170	4170	4170	4170	0
357	20240119	130500	833258460	4170	4170	4170	4170	0
358	20240119	130400	833258460	4170	4170	4170	4170	0
359	20240119	130300	833258460	4170	4165	4170	4165	481
360	20240119	130200	831255090	4165	4165	4165	4165	14
361	20240119	130100	831196780	4170	4170	4170	4170	2
362	20240119	130000	831188440	4170	4165	4170	4165	1304
363	20240119	125900	825757260	4160	4160	4160	4160	0
364	20240119	125800	825757260	4160	4170	4170	4160	50
365	20240119	125700	825549150	4170	4170	4170	4170	0
366	20240119	125600	825549150	4170	4165	4170	4160	1605
367	20240119	125500	818862660	4165	4165	4165	4165	0
368	20240119	125400	818862660	4165	4160	4165	4160	2151
369	20240119	125300	809914450	4160	4160	4160	4160	46
370	20240119	125200	809723090	4160	4160	4160	4160	178
371	20240119	125100	808982610	4165	4165	4165	4160	109
372	20240119	125000	808529130	4165	4165	4165	4165	1116
373	20240119	124900	803880990	4165	4165	4165	4160	523
374	20240119	124800	801704810	4165	4165	4165	4165	913
375	20240119	124700	797902165	4165	4165	4165	4165	1
376	20240119	124600	797898000	4165	4165	4165	4165	1085
377	20240119	124500	793378975	4165	4170	4170	4165	193
378	20240119	124400	792574520	4170	4170	4170	4170	0
379	20240119	124300	792574520	4170	4165	4170	4165	1026
380	20240119	124200	788296125	4165	4165	4165	4165	1492
381	20240119	124100	782081945	4165	4165	4165	4165	132
382	20240119	124000	781532165	4165	4165	4165	4165	0
383	20240119	123900	781532165	4165	4165	4165	4165	1700
384	20240119	123800	774451665	4170	4170	4170	4170	1
385	20240119	123700	774447495	4170	4170	4170	4170	481
386	20240119	123600	772441725	4170	4170	4170	4170	52
387	20240119	123500	772224885	4170	4170	4170	4170	0
388	20240119	123400	772224885	4170	4170	4170	4170	0
389	20240119	123300	772224885	4170	4170	4170	4170	1900
390	20240119	123200	764301885	4170	4170	4170	4170	0
391	20240119	123100	764301885	4170	4170	4170	4170	500
392	20240119	123000	762216885	4170	4170	4170	4170	3
393	20240119	122900	762204375	4170	4170	4170	4170	0
394	20240119	122800	762204375	4170	4175	4175	4170	3210
395	20240119	122700	748816115	4175	4175	4175	4175	836
396	20240119	122600	745325815	4170	4175	4175	4170	3
397	20240119	122500	745313300	4170	4175	4175	4170	2401
398	20240119	122400	735301125	4175	4175	4175	4175	10
399	20240119	122300	735259375	4175	4175	4175	4175	220
400	20240119	122200	734340875	4170	4175	4175	4170	4030
401	20240119	122100	717535625	4175	4175	4175	4175	0
402	20240119	122000	717535625	4175	4170	4175	4170	145
403	20240119	121900	716930475	4175	4175	4175	4175	0
404	20240119	121800	716930475	4175	4175	4175	4175	0
405	20240119	121700	716930475	4175	4170	4175	4170	5
406	20240119	121600	716909615	4170	4170	4170	4170	0
407	20240119	121500	716909615	4170	4170	4170	4170	45
408	20240119	121400	716721965	4170	4175	4175	4170	138
409	20240119	121300	716146015	4175	4175	4175	4175	226
410	20240119	121200	715202465	4175	4175	4175	4175	333
411	20240119	121100	713812190	4175	4175	4175	4175	779
412	20240119	121000	710559865	4180	4180	4180	4180	0
413	20240119	120900	710559865	4180	4180	4180	4180	0
414	20240119	120800	710559865	4180	4180	4180	4180	0
415	20240119	120700	710559865	4180	4175	4180	4175	209
416	20240119	120600	709687285	4175	4175	4175	4175	200
417	20240119	120500	708852285	4175	4175	4175	4175	0
418	20240119	120400	708852285	4175	4180	4180	4170	22095
419	20240119	120300	616695660	4175	4175	4175	4160	275
420	20240119	120200	615548730	4180	4170	4180	4170	701
421	20240119	120100	612623055	4175	4175	4175	4175	500
422	20240119	120000	610535555	4175	4175	4175	4175	3
423	20240119	115900	610523030	4175	4155	4175	4155	2020
424	20240119	115800	602089870	4155	4155	4155	4155	0
425	20240119	115700	602089870	4155	4160	4160	4155	1692
426	20240119	115600	595058530	4175	4175	4175	4175	20
427	20240119	115500	594975030	4175	4155	4175	4155	1266
428	20240119	115400	589713980	4155	4155	4155	4155	10
429	20240119	115300	589672430	4155	4150	4155	4150	101
430	20240119	115200	589253275	4150	4155	4155	4150	2938
431	20240119	115100	577059575	4155	4165	4165	4155	6530
432	20240119	115000	549910945	4175	4175	4175	4175	5
433	20240119	114900	549890070	4175	4175	4175	4175	1
434	20240119	114800	549885895	4165	4175	4175	4165	601
435	20240119	114700	547382720	4165	4165	4165	4165	0
436	20240119	114600	547382720	4165	4170	4170	4165	400
437	20240119	114500	545716665	4175	4175	4175	4175	0
438	20240119	114400	545716665	4175	4175	4175	4175	0
439	20240119	114300	545716665	4175	4165	4175	4165	126
440	20240119	114200	545190945	4165	4165	4165	4165	0
441	20240119	114100	545190945	4165	4165	4165	4165	0
442	20240119	114000	545190945	4165	4165	4165	4165	156
443	20240119	113900	544541205	4165	4165	4165	4165	112
444	20240119	113800	544074725	4165	4165	4165	4165	970
445	20240119	113700	540034675	4160	4160	4160	4160	2
446	20240119	113600	540026355	4160	4160	4160	4160	0
447	20240119	113500	540026355	4160	4160	4160	4160	149
448	20240119	113400	539406515	4155	4165	4165	4155	2132
449	20240119	113300	530538495	4160	4165	4165	4160	894
450	20240119	113200	526818455	4165	4175	4175	4165	56
451	20240119	113100	526585115	4175	4175	4175	4175	0
452	20240119	113000	526585115	4175	4175	4175	4175	7
453	20240119	112900	526555890	4175	4175	4175	4175	202
454	20240119	112800	525712540	4175	4175	4175	4175	1
455	20240119	112700	525708365	4160	4170	4170	4160	125
456	20240119	112600	525187800	4175	4175	4175	4175	1
457	20240119	112500	525183625	4180	4180	4180	4180	0
458	20240119	112400	525183625	4180	4180	4180	4180	0
459	20240119	112300	525183625	4180	4180	4180	4180	1
460	20240119	112200	525179445	4180	4180	4180	4180	2
461	20240119	112100	525171085	4155	4155	4155	4155	0
462	20240119	112000	525171085	4155	4155	4160	4155	289
463	20240119	111900	523970280	4155	4180	4180	4155	9219
464	20240119	111800	485540995	4180	4180	4180	4180	0
465	20240119	111700	485540995	4180	4180	4180	4180	101
466	20240119	111600	485118815	4175	4180	4180	4175	792
467	20240119	111500	481809715	4180	4180	4180	4180	20
468	20240119	111400	481726115	4180	4180	4180	4180	201
469	20240119	111300	480885935	4180	4185	4185	4180	625
470	20240119	111200	478273385	4180	4185	4185	4180	42
471	20240119	111100	478097620	4185	4185	4185	4185	5
472	20240119	111000	478076695	4180	4180	4180	4180	10
473	20240119	110900	478034895	4185	4180	4185	4180	310
474	20240119	110800	476739040	4180	4180	4180	4180	0
475	20240119	110700	476739040	4180	4180	4180	4180	555
476	20240119	110600	474419140	4180	4185	4185	4180	23
477	20240119	110500	474322900	4185	4185	4185	4185	0
478	20240119	110400	474322900	4185	4185	4185	4185	129
479	20240119	110300	473783035	4185	4185	4185	4185	61
480	20240119	110200	473527750	4185	4185	4185	4185	10
481	20240119	110100	473485900	4185	4185	4185	4185	2
482	20240119	110000	473477530	4180	4180	4180	4180	0
483	20240119	105900	473477530	4180	4180	4180	4180	5
484	20240119	105800	473456630	4175	4180	4185	4175	47
485	20240119	105700	473260190	4185	4190	4190	4185	103
486	20240119	105600	472828630	4190	4190	4190	4190	1
487	20240119	105500	472824440	4190	4180	4190	4165	3001
488	20240119	105400	460302710	4195	4175	4195	4175	1771
489	20240119	105300	452908765	4175	4175	4175	4175	737
490	20240119	105200	449831790	4175	4185	4200	4175	10802
491	20240119	105100	404689940	4185	4190	4190	4180	3139
492	20240119	105000	391553800	4185	4200	4200	4185	5001
493	20240119	104900	370624600	4185	4200	4200	4185	6846
494	20240119	104800	341949610	4200	4195	4200	4195	11
495	20240119	104700	341903440	4195	4195	4195	4195	13
496	20240119	104600	341848905	4195	4195	4195	4195	0
497	20240119	104500	341848905	4195	4195	4195	4195	26
498	20240119	104400	341739835	4195	4195	4195	4195	458
499	20240119	104300	339818525	4190	4190	4190	4190	1
500	20240119	104200	339814335	4195	4195	4195	4195	3
501	20240119	104100	339801750	4195	4195	4195	4195	50
502	20240119	104000	339592000	4195	4195	4195	4195	33
503	20240119	103900	339453565	4195	4195	4195	4195	3
504	20240119	103800	339440980	4195	4195	4195	4195	173
505	20240119	103700	338715245	4200	4195	4200	4195	21
506	20240119	103600	338627145	4200	4200	4200	4200	1
507	20240119	103500	338622945	4195	4195	4195	4195	0
508	20240119	103400	338622945	4195	4195	4195	4195	142
509	20240119	103300	338027255	4195	4195	4195	4195	469
510	20240119	103200	336059800	4195	4195	4195	4195	3
511	20240119	103100	336047215	4195	4195	4195	4195	1
512	20240119	103000	336043020	4190	4190	4190	4190	1500
513	20240119	102900	329758020	4200	4200	4200	4200	0
514	20240119	102800	329758020	4200	4185	4200	4185	194
515	20240119	102700	328946005	4190	4190	4190	4190	55
516	20240119	102600	328715555	4195	4195	4195	4195	0
517	20240119	102500	328715555	4195	4195	4195	4195	189
518	20240119	102400	327922700	4195	4195	4195	4195	320
519	20240119	102300	326580300	4185	4185	4185	4185	0
520	20240119	102200	326580300	4185	4190	4190	4185	1710
521	20240119	102100	319422985	4190	4190	4190	4190	0
522	20240119	102000	319422985	4190	4200	4200	4190	220
523	20240119	101900	318499685	4195	4195	4195	4195	100
524	20240119	101800	318080185	4185	4185	4185	4185	10
525	20240119	101700	318038335	4185	4190	4190	4185	1957
526	20240119	101600	309845615	4190	4195	4195	4190	900
527	20240119	101500	306074115	4200	4200	4200	4190	144
528	20240119	101400	305469365	4190	4190	4200	4190	415
529	20240119	101300	303728515	4190	4190	4200	4190	61
530	20240119	101200	303472825	4190	4190	4190	4185	1109
531	20240119	101100	298831325	4185	4185	4185	4185	0
532	20240119	101000	298831325	4185	4200	4200	4185	211
533	20240119	100900	297948215	4185	4185	4185	4185	206
534	20240119	100800	297086105	4185	4210	4210	4185	1303
535	20240119	100700	291605585	4210	4185	4210	4185	964
536	20240119	100600	287571220	4210	4210	4210	4210	0
537	20240119	100500	287571220	4210	4210	4210	4210	65
538	20240119	100400	287297570	4210	4210	4210	4210	1
539	20240119	100300	287293360	4185	4185	4185	4185	1247
540	20240119	100200	282074665	4185	4185	4185	4185	0
541	20240119	100100	282074665	4185	4190	4190	4185	1040
542	20240119	100000	277717255	4210	4195	4210	4195	11
543	20240119	095900	277671095	4195	4195	4195	4195	1787
544	20240119	095800	270174630	4195	4185	4195	4185	940
545	20240119	095700	266240710	4195	4195	4195	4195	212
546	20240119	095600	265351370	4185	4190	4190	4185	335
547	20240119	095500	263949390	4190	4185	4190	4185	533
548	20240119	095400	261717120	4185	4185	4185	4185	0
549	20240119	095300	261717120	4185	4195	4195	4185	2670
550	20240119	095200	250525825	4195	4210	4210	4195	633
551	20240119	095100	247863880	4210	4210	4210	4210	0
552	20240119	095000	247863880	4210	4210	4210	4210	2
553	20240119	094900	247855460	4210	4195	4210	4190	94
554	20240119	094800	247461500	4195	4195	4195	4195	1000
555	20240119	094700	243266500	4215	4215	4215	4215	0
556	20240119	094600	243266500	4215	4215	4215	4215	0
557	20240119	094500	243266500	4215	4215	4215	4215	0
558	20240119	094400	243266500	4215	4215	4215	4215	1
559	20240119	094300	243262285	4215	4190	4215	4190	3407
560	20240119	094200	228984845	4190	4190	4190	4190	1344
561	20240119	094100	223353485	4190	4190	4190	4190	849
562	20240119	094000	219796175	4190	4190	4190	4190	10
563	20240119	093900	219754275	4190	4200	4210	4190	41
564	20240119	093800	219582335	4200	4200	4200	4200	50
565	20240119	093700	219372335	4200	4200	4200	4200	1
566	20240119	093600	219368135	4200	4200	4200	4200	85
567	20240119	093500	219011135	4200	4200	4200	4190	182
568	20240119	093400	218248025	4200	4200	4200	4200	121
569	20240119	093300	217739825	4210	4210	4210	4210	19
570	20240119	093200	217659835	4215	4200	4215	4185	3503
571	20240119	093100	202955380	4205	4215	4220	4205	4028
572	20240119	093000	185994220	4215	4215	4215	4215	189
573	20240119	092900	185197585	4215	4215	4215	4215	727
574	20240119	092800	182133280	4215	4215	4215	4215	1179
575	20240119	092700	177163795	4220	4215	4220	4215	2283
576	20240119	092600	167540850	4215	4220	4220	4215	1211
577	20240119	092500	162431930	4220	4230	4230	4220	534
578	20240119	092400	160178400	4230	4225	4230	4225	510
579	20240119	092300	158023600	4225	4225	4235	4225	3327
580	20240119	092200	143959180	4220	4220	4220	4220	513
581	20240119	092100	141794320	4215	4215	4215	4215	210
582	20240119	092000	140909170	4220	4215	4220	4215	161
583	20240119	091900	140230250	4210	4210	4210	4210	691
584	20240119	091800	137321140	4215	4220	4220	4210	704
585	20240119	091700	134355715	4215	4220	4225	4215	1240
586	20240119	091600	129121920	4225	4225	4225	4225	919
587	20240119	091500	125239145	4220	4220	4225	4215	3312
588	20240119	091400	111258660	4220	4215	4220	4215	2695
589	20240119	091300	99890005	4210	4215	4215	4210	600
590	20240119	091200	97363505	4215	4210	4215	4210	873
591	20240119	091100	93686575	4195	4195	4195	4195	0
592	20240119	091000	93686575	4195	4205	4210	4195	2161
593	20240119	090900	84593915	4210	4210	4215	4210	2288
594	20240119	090800	74961010	4205	4200	4205	4200	280
595	20240119	090700	73783710	4190	4195	4195	4190	601
596	20240119	090600	71265500	4190	4190	4190	4190	49
597	20240119	090500	71060190	4190	4220	4220	4190	1779
598	20240119	090400	63592510	4220	4210	4220	4190	1854
599	20240119	090300	55790825	4210	4210	4210	4210	239
600	20240119	090200	54784635	4185	4185	4185	4185	901
601	20240119	090100	51013950	4210	4180	4210	4175	1150
602	20240119	090000	46196285	4175	4175	4190	4175	11002