KissMeData/123040/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201800	712978255	4960	4960	4960	4960	3132
3	20240119	201700	712978255	4960	4960	4960	4960	0
4	20240119	201600	712978255	4960	4960	4960	4960	0
5	20240119	201500	712978255	4960	4960	4960	4960	0
6	20240119	201400	712978255	4960	4960	4960	4960	0
7	20240119	201300	712978255	4960	4960	4960	4960	0
8	20240119	201200	712978255	4960	4960	4960	4960	0
9	20240119	201100	712978255	4960	4960	4960	4960	0
10	20240119	201000	712978255	4960	4960	4960	4960	0
11	20240119	200900	712978255	4960	4960	4960	4960	0
12	20240119	200800	712978255	4960	4960	4960	4960	0
13	20240119	200700	712978255	4960	4960	4960	4960	0
14	20240119	200600	712978255	4960	4960	4960	4960	0
15	20240119	200500	712978255	4960	4960	4960	4960	0
16	20240119	200400	712978255	4960	4960	4960	4960	0
17	20240119	200300	712978255	4960	4960	4960	4960	0
18	20240119	200200	712978255	4960	4960	4960	4960	0
19	20240119	200100	712978255	4960	4960	4960	4960	0
20	20240119	200000	712978255	4960	4960	4960	4960	0
21	20240119	195900	712978255	4960	4960	4960	4960	0
22	20240119	195800	712978255	4960	4960	4960	4960	0
23	20240119	195700	712978255	4960	4960	4960	4960	0
24	20240119	195600	712978255	4960	4960	4960	4960	0
25	20240119	195500	712978255	4960	4960	4960	4960	0
26	20240119	195400	712978255	4960	4960	4960	4960	0
27	20240119	195300	712978255	4960	4960	4960	4960	0
28	20240119	195200	712978255	4960	4960	4960	4960	0
29	20240119	195100	712978255	4960	4960	4960	4960	0
30	20240119	195000	712978255	4960	4960	4960	4960	0
31	20240119	194900	712978255	4960	4960	4960	4960	0
32	20240119	194800	712978255	4960	4960	4960	4960	3132
33	20240119	194700	712978255	4960	4960	4960	4960	0
34	20240119	194600	712978255	4960	4960	4960	4960	0
35	20240119	194500	712978255	4960	4960	4960	4960	0
36	20240119	194400	712978255	4960	4960	4960	4960	0
37	20240119	194300	712978255	4960	4960	4960	4960	0
38	20240119	194200	712978255	4960	4960	4960	4960	0
39	20240119	194100	712978255	4960	4960	4960	4960	0
40	20240119	194000	712978255	4960	4960	4960	4960	0
41	20240119	193900	712978255	4960	4960	4960	4960	0
42	20240119	193800	712978255	4960	4960	4960	4960	0
43	20240119	193700	712978255	4960	4960	4960	4960	0
44	20240119	193600	712978255	4960	4960	4960	4960	0
45	20240119	193500	712978255	4960	4960	4960	4960	0
46	20240119	193400	712978255	4960	4960	4960	4960	0
47	20240119	193300	712978255	4960	4960	4960	4960	0
48	20240119	193200	712978255	4960	4960	4960	4960	0
49	20240119	193100	712978255	4960	4960	4960	4960	0
50	20240119	193000	712978255	4960	4960	4960	4960	0
51	20240119	192900	712978255	4960	4960	4960	4960	0
52	20240119	192800	712978255	4960	4960	4960	4960	0
53	20240119	192700	712978255	4960	4960	4960	4960	0
54	20240119	192600	712978255	4960	4960	4960	4960	0
55	20240119	192500	712978255	4960	4960	4960	4960	0
56	20240119	192400	712978255	4960	4960	4960	4960	0
57	20240119	192300	712978255	4960	4960	4960	4960	0
58	20240119	192200	712978255	4960	4960	4960	4960	0
59	20240119	192100	712978255	4960	4960	4960	4960	0
60	20240119	192000	712978255	4960	4960	4960	4960	0
61	20240119	191900	712978255	4960	4960	4960	4960	0
62	20240119	191800	712978255	4960	4960	4960	4960	3132
63	20240119	191700	712978255	4960	4960	4960	4960	0
64	20240119	191600	712978255	4960	4960	4960	4960	0
65	20240119	191500	712978255	4960	4960	4960	4960	0
66	20240119	191400	712978255	4960	4960	4960	4960	0
67	20240119	191300	712978255	4960	4960	4960	4960	0
68	20240119	191200	712978255	4960	4960	4960	4960	0
69	20240119	191100	712978255	4960	4960	4960	4960	0
70	20240119	191000	712978255	4960	4960	4960	4960	0
71	20240119	190900	712978255	4960	4960	4960	4960	0
72	20240119	190800	712978255	4960	4960	4960	4960	0
73	20240119	190700	712978255	4960	4960	4960	4960	0
74	20240119	190600	712978255	4960	4960	4960	4960	0
75	20240119	190500	712978255	4960	4960	4960	4960	0
76	20240119	190400	712978255	4960	4960	4960	4960	0
77	20240119	190300	712978255	4960	4960	4960	4960	0
78	20240119	190200	712978255	4960	4960	4960	4960	0
79	20240119	190100	712978255	4960	4960	4960	4960	0
80	20240119	190000	712978255	4960	4960	4960	4960	0
81	20240119	185900	712978255	4960	4960	4960	4960	0
82	20240119	185800	712978255	4960	4960	4960	4960	0
83	20240119	185700	712978255	4960	4960	4960	4960	0
84	20240119	185600	712978255	4960	4960	4960	4960	0
85	20240119	185500	712978255	4960	4960	4960	4960	0
86	20240119	185400	712978255	4960	4960	4960	4960	0
87	20240119	185300	712978255	4960	4960	4960	4960	0
88	20240119	185200	712978255	4960	4960	4960	4960	0
89	20240119	185100	712978255	4960	4960	4960	4960	0
90	20240119	185000	712978255	4960	4960	4960	4960	0
91	20240119	184900	712978255	4960	4960	4960	4960	0
92	20240119	184800	712978255	4960	4960	4960	4960	3132
93	20240119	184700	712978255	4960	4960	4960	4960	0
94	20240119	184600	712978255	4960	4960	4960	4960	0
95	20240119	184500	712978255	4960	4960	4960	4960	0
96	20240119	184400	712978255	4960	4960	4960	4960	0
97	20240119	184300	712978255	4960	4960	4960	4960	0
98	20240119	184200	712978255	4960	4960	4960	4960	0
99	20240119	184100	712978255	4960	4960	4960	4960	0
100	20240119	184000	712978255	4960	4960	4960	4960	0
101	20240119	183900	712978255	4960	4960	4960	4960	0
102	20240119	183800	712978255	4960	4960	4960	4960	0
103	20240119	183700	712978255	4960	4960	4960	4960	0
104	20240119	183600	712978255	4960	4960	4960	4960	0
105	20240119	183500	712978255	4960	4960	4960	4960	0
106	20240119	183400	712978255	4960	4960	4960	4960	0
107	20240119	183300	712978255	4960	4960	4960	4960	0
108	20240119	183200	712978255	4960	4960	4960	4960	0
109	20240119	183100	712978255	4960	4960	4960	4960	0
110	20240119	183000	712978255	4960	4960	4960	4960	0
111	20240119	182900	712978255	4960	4960	4960	4960	0
112	20240119	182800	712978255	4960	4960	4960	4960	0
113	20240119	182700	712978255	4960	4960	4960	4960	0
114	20240119	182600	712978255	4960	4960	4960	4960	0
115	20240119	182500	712978255	4960	4960	4960	4960	0
116	20240119	182400	712978255	4960	4960	4960	4960	0
117	20240119	182300	712978255	4960	4960	4960	4960	0
118	20240119	182200	712978255	4960	4960	4960	4960	0
119	20240119	182100	712978255	4960	4960	4960	4960	0
120	20240119	182000	712978255	4960	4960	4960	4960	0
121	20240119	181900	712978255	4960	4960	4960	4960	0
122	20240119	181800	712978255	4960	4960	4960	4960	3132
123	20240119	181700	712978255	4960	4960	4960	4960	0
124	20240119	181600	712978255	4960	4960	4960	4960	0
125	20240119	181500	712978255	4960	4960	4960	4960	0
126	20240119	181400	712978255	4960	4960	4960	4960	0
127	20240119	181300	712978255	4960	4960	4960	4960	0
128	20240119	181200	712978255	4960	4960	4960	4960	0
129	20240119	181100	712978255	4960	4960	4960	4960	0
130	20240119	181000	712978255	4960	4960	4960	4960	0
131	20240119	180900	712978255	4960	4960	4960	4960	0
132	20240119	180800	712978255	4960	4960	4960	4960	0
133	20240119	180700	712978255	4960	4960	4960	4960	0
134	20240119	180600	712978255	4960	4960	4960	4960	0
135	20240119	180500	712978255	4960	4960	4960	4960	0
136	20240119	180400	712978255	4960	4960	4960	4960	0
137	20240119	180300	712978255	4960	4960	4960	4960	0
138	20240119	180200	712978255	4960	4960	4960	4960	0
139	20240119	180100	712978255	4960	4960	4960	4960	0
140	20240119	180000	712978255	4960	4960	4960	4960	0
141	20240119	175900	712978255	4960	4960	4960	4960	0
142	20240119	175800	712978255	4960	4960	4960	4960	0
143	20240119	175700	712978255	4960	4960	4960	4960	0
144	20240119	175600	712978255	4960	4960	4960	4960	0
145	20240119	175500	712978255	4960	4960	4960	4960	0
146	20240119	175400	712978255	4960	4960	4960	4960	0
147	20240119	175300	712978255	4960	4960	4960	4960	0
148	20240119	175200	712978255	4960	4960	4960	4960	0
149	20240119	175100	712978255	4960	4960	4960	4960	0
150	20240119	175000	712978255	4960	4960	4960	4960	0
151	20240119	174900	712978255	4960	4960	4960	4960	0
152	20240119	174800	712978255	4960	4960	4960	4960	3132
153	20240119	174700	712978255	4960	4960	4960	4960	0
154	20240119	174600	712978255	4960	4960	4960	4960	0
155	20240119	174500	712978255	4960	4960	4960	4960	0
156	20240119	174400	712978255	4960	4960	4960	4960	0
157	20240119	174300	712978255	4960	4960	4960	4960	0
158	20240119	174200	712978255	4960	4960	4960	4960	0
159	20240119	174100	712978255	4960	4960	4960	4960	0
160	20240119	174000	712978255	4960	4960	4960	4960	0
161	20240119	173900	712978255	4960	4960	4960	4960	0
162	20240119	173800	712978255	4960	4960	4960	4960	0
163	20240119	173700	712978255	4960	4960	4960	4960	0
164	20240119	173600	712978255	4960	4960	4960	4960	0
165	20240119	173500	712978255	4960	4960	4960	4960	0
166	20240119	173400	712978255	4960	4960	4960	4960	0
167	20240119	173300	712978255	4960	4960	4960	4960	0
168	20240119	173200	712978255	4960	4960	4960	4960	0
169	20240119	173100	712978255	4960	4960	4960	4960	0
170	20240119	173000	712978255	4960	4960	4960	4960	0
171	20240119	172900	712978255	4960	4960	4960	4960	0
172	20240119	172800	712978255	4960	4960	4960	4960	0
173	20240119	172700	712978255	4960	4960	4960	4960	0
174	20240119	172600	712978255	4960	4960	4960	4960	0
175	20240119	172500	712978255	4960	4960	4960	4960	0
176	20240119	172400	712978255	4960	4960	4960	4960	0
177	20240119	172300	712978255	4960	4960	4960	4960	0
178	20240119	172200	712978255	4960	4960	4960	4960	0
179	20240119	172100	712978255	4960	4960	4960	4960	0
180	20240119	172000	712978255	4960	4960	4960	4960	0
181	20240119	171900	712978255	4960	4960	4960	4960	0
182	20240119	171800	712978255	4960	4960	4960	4960	3132
183	20240119	171700	712978255	4960	4960	4960	4960	0
184	20240119	171600	712978255	4960	4960	4960	4960	0
185	20240119	171500	712978255	4960	4960	4960	4960	0
186	20240119	171400	712978255	4960	4960	4960	4960	0
187	20240119	171300	712978255	4960	4960	4960	4960	0
188	20240119	171200	712978255	4960	4960	4960	4960	0
189	20240119	171100	712978255	4960	4960	4960	4960	0
190	20240119	171000	712978255	4960	4960	4960	4960	0
191	20240119	170900	712978255	4960	4960	4960	4960	0
192	20240119	170800	712978255	4960	4960	4960	4960	0
193	20240119	170700	712978255	4960	4960	4960	4960	0
194	20240119	170600	712978255	4960	4960	4960	4960	0
195	20240119	170500	712978255	4960	4960	4960	4960	0
196	20240119	170400	712978255	4960	4960	4960	4960	0
197	20240119	170300	712978255	4960	4960	4960	4960	0
198	20240119	170200	712978255	4960	4960	4960	4960	0
199	20240119	170100	712978255	4960	4960	4960	4960	0
200	20240119	170000	712978255	4960	4960	4960	4960	0
201	20240119	165900	712978255	4960	4960	4960	4960	0
202	20240119	165800	712978255	4960	4960	4960	4960	0
203	20240119	165700	712978255	4960	4960	4960	4960	0
204	20240119	165600	712978255	4960	4960	4960	4960	0
205	20240119	165500	712978255	4960	4960	4960	4960	0
206	20240119	165400	712978255	4960	4960	4960	4960	0
207	20240119	165300	712978255	4960	4960	4960	4960	0
208	20240119	165200	712978255	4960	4960	4960	4960	0
209	20240119	165100	712978255	4960	4960	4960	4960	0
210	20240119	165000	712978255	4960	4960	4960	4960	0
211	20240119	164900	712978255	4960	4960	4960	4960	0
212	20240119	164800	712978255	4960	4960	4960	4960	3132
213	20240119	164700	712978255	4960	4960	4960	4960	0
214	20240119	164600	712978255	4960	4960	4960	4960	0
215	20240119	164500	712978255	4960	4960	4960	4960	0
216	20240119	164400	712978255	4960	4960	4960	4960	0
217	20240119	164300	712978255	4960	4960	4960	4960	0
218	20240119	164200	712978255	4960	4960	4960	4960	0
219	20240119	164100	712978255	4960	4960	4960	4960	0
220	20240119	164000	712978255	4960	4960	4960	4960	0
221	20240119	163900	712978255	4960	4960	4960	4960	0
222	20240119	163800	712978255	4960	4960	4960	4960	0
223	20240119	163700	712978255	4960	4960	4960	4960	0
224	20240119	163600	712978255	4960	4960	4960	4960	0
225	20240119	163500	712978255	4960	4960	4960	4960	0
226	20240119	163400	712978255	4960	4960	4960	4960	0
227	20240119	163300	712978255	4960	4960	4960	4960	0
228	20240119	163200	712978255	4960	4960	4960	4960	0
229	20240119	163100	712978255	4960	4960	4960	4960	0
230	20240119	163000	712978255	4960	4960	4960	4960	0
231	20240119	162900	712978255	4960	4960	4960	4960	0
232	20240119	162800	712978255	4960	4960	4960	4960	0
233	20240119	162700	712978255	4960	4960	4960	4960	0
234	20240119	162600	712978255	4960	4960	4960	4960	0
235	20240119	162500	712978255	4960	4960	4960	4960	0
236	20240119	162400	712978255	4960	4960	4960	4960	0
237	20240119	162300	712978255	4960	4960	4960	4960	0
238	20240119	162200	712978255	4960	4960	4960	4960	0
239	20240119	162100	712978255	4960	4960	4960	4960	0
240	20240119	162000	712978255	4960	4960	4960	4960	0
241	20240119	161900	712978255	4960	4960	4960	4960	0
242	20240119	161800	712978255	4960	4960	4960	4960	3132
243	20240119	161700	712978255	4960	4960	4960	4960	0
244	20240119	161600	712978255	4960	4960	4960	4960	0
245	20240119	161500	712978255	4960	4960	4960	4960	0
246	20240119	161400	712978255	4960	4960	4960	4960	0
247	20240119	161300	712978255	4960	4960	4960	4960	0
248	20240119	161200	712978255	4960	4960	4960	4960	0
249	20240119	161100	712978255	4960	4960	4960	4960	0
250	20240119	161000	712978255	4960	4960	4960	4960	0
251	20240119	160900	712978255	4960	4960	4960	4960	0
252	20240119	160800	712978255	4960	4960	4960	4960	0
253	20240119	160700	712978255	4960	4960	4960	4960	0
254	20240119	160600	712978255	4960	4960	4960	4960	0
255	20240119	160500	712978255	4960	4960	4960	4960	0
256	20240119	160400	712978255	4960	4960	4960	4960	0
257	20240119	160300	712978255	4960	4960	4960	4960	0
258	20240119	160200	712978255	4960	4960	4960	4960	0
259	20240119	160100	712978255	4960	4960	4960	4960	0
260	20240119	160000	712978255	4960	4960	4960	4960	0
261	20240119	155900	712978255	4960	4960	4960	4960	0
262	20240119	155800	712978255	4960	4960	4960	4960	0
263	20240119	155700	712978255	4960	4960	4960	4960	0
264	20240119	155600	712978255	4960	4960	4960	4960	0
265	20240119	155500	712978255	4960	4960	4960	4960	0
266	20240119	155400	712978255	4960	4960	4960	4960	0
267	20240119	155300	712978255	4960	4960	4960	4960	0
268	20240119	155200	712978255	4960	4960	4960	4960	0
269	20240119	155100	712978255	4960	4960	4960	4960	0
270	20240119	155000	712978255	4960	4960	4960	4960	0
271	20240119	154900	712978255	4960	4960	4960	4960	0
272	20240119	154800	712978255	4960	4960	4960	4960	3132
273	20240119	154700	712978255	4960	4960	4960	4960	0
274	20240119	154600	712978255	4960	4960	4960	4960	0
275	20240119	154500	712978255	4960	4960	4960	4960	0
276	20240119	154400	712978255	4960	4960	4960	4960	0
277	20240119	154300	712978255	4960	4960	4960	4960	0
278	20240119	154200	712978255	4960	4960	4960	4960	0
279	20240119	154100	712978255	4960	4960	4960	4960	0
280	20240119	154000	712978255	4960	4960	4960	4960	0
281	20240119	153900	712978255	4960	4960	4960	4960	0
282	20240119	153800	712978255	4960	4960	4960	4960	0
283	20240119	153700	712978255	4960	4960	4960	4960	0
284	20240119	153600	712978255	4960	4960	4960	4960	0
285	20240119	153500	712978255	4960	4960	4960	4960	0
286	20240119	153400	712978255	4960	4960	4960	4960	0
287	20240119	153300	712978255	4960	4960	4960	4960	0
288	20240119	153200	712978255	4960	4960	4960	4960	0
289	20240119	153100	712978255	4960	4960	4960	4960	0
290	20240119	153000	712978255	4960	4960	4960	4960	3132
291	20240119	152900	697443535	4960	4960	4960	4960	0
292	20240119	152800	697443535	4960	4960	4960	4960	0
293	20240119	152700	697443535	4960	4960	4960	4960	0
294	20240119	152600	697443535	4960	4960	4960	4960	0
295	20240119	152500	697443535	4960	4960	4960	4960	0
296	20240119	152400	697443535	4960	4960	4960	4960	0
297	20240119	152300	697443535	4960	4960	4960	4960	0
298	20240119	152200	697443535	4960	4960	4960	4960	0
299	20240119	152100	697443535	4960	4960	4960	4960	0
300	20240119	152000	697443535	4960	4960	4960	4960	0
301	20240119	151900	697443535	4960	4970	4970	4955	214
302	20240119	151800	696381375	4970	4965	4970	4950	923
303	20240119	151700	691798705	4965	4945	4965	4945	961
304	20240119	151600	687032800	4945	4955	4960	4945	48
305	20240119	151500	686795385	4960	4960	4960	4960	307
306	20240119	151400	685272665	4960	4950	4960	4950	1667
307	20240119	151300	677019120	4950	4960	4960	4950	49
308	20240119	151200	676776520	4960	4945	4960	4945	265
309	20240119	151100	675463750	4945	4950	4950	4945	850
310	20240119	151000	671260440	4950	4945	4950	4945	806
311	20240119	150900	667274740	4945	4955	4955	4945	21
312	20240119	150800	667170885	4945	4955	4955	4945	127
313	20240119	150700	666542820	4955	4950	4955	4950	499
314	20240119	150600	664072765	4940	4950	4950	4940	1140
315	20240119	150500	658430095	4950	4950	4955	4950	107
316	20240119	150400	657900420	4955	4955	4955	4950	651
317	20240119	150300	654677945	4955	4955	4955	4955	4
318	20240119	150200	654658125	4955	4950	4955	4950	607
319	20240119	150100	651653460	4960	4960	4960	4960	0
320	20240119	150000	651653460	4960	4960	4960	4960	10
321	20240119	145900	651603860	4960	4960	4960	4960	5
322	20240119	145800	651579060	4960	4960	4960	4960	6
323	20240119	145700	651549300	4960	4960	4960	4960	0
324	20240119	145600	651549300	4960	4960	4960	4960	88
325	20240119	145500	651112820	4960	4960	4960	4960	45
326	20240119	145400	650889620	4950	4960	4965	4950	640
327	20240119	145300	647718200	4960	4960	4960	4960	124
328	20240119	145200	647103160	4960	4960	4960	4960	334
329	20240119	145100	645446520	4965	4965	4965	4965	30
330	20240119	145000	645297570	4965	4965	4965	4955	224
331	20240119	144900	644187510	4965	4955	4965	4955	63
332	20240119	144800	643875325	4955	4965	4965	4955	515
333	20240119	144700	641322350	4965	4965	4965	4965	0
334	20240119	144600	641322350	4965	4965	4965	4965	42
335	20240119	144500	641113820	4965	4965	4965	4965	42
336	20240119	144400	640905290	4965	4960	4965	4960	122
337	20240119	144300	640299715	4960	4950	4960	4950	254
338	20240119	144200	639040530	4950	4965	4965	4950	65
339	20240119	144100	638718555	4960	4930	4960	4930	2176
340	20240119	144000	627964695	4930	4930	4930	4930	500
341	20240119	143900	625499695	4930	4930	4930	4930	1
342	20240119	143800	625494765	4930	4930	4930	4930	2
343	20240119	143700	625484905	4930	4930	4930	4925	197
344	20240119	143600	624514545	4930	4930	4930	4925	108
345	20240119	143500	623982610	4925	4925	4925	4925	50
346	20240119	143400	623736360	4930	4930	4930	4930	0
347	20240119	143300	623736360	4930	4930	4930	4930	303
348	20240119	143200	622242570	4930	4925	4930	4925	1232
349	20240119	143100	616174955	4930	4935	4935	4930	224
350	20240119	143000	615070615	4925	4935	4935	4925	78
351	20240119	142900	614686030	4935	4935	4935	4935	31
352	20240119	142800	614533045	4935	4935	4935	4935	5
353	20240119	142700	614508370	4935	4935	4935	4935	40
354	20240119	142600	614310970	4935	4935	4935	4935	4
355	20240119	142500	614291230	4935	4935	4935	4935	0
356	20240119	142400	614291230	4935	4930	4935	4925	846
357	20240119	142300	610124240	4935	4935	4935	4930	648
358	20240119	142200	606928540	4940	4930	4940	4930	90
359	20240119	142100	606484780	4940	4935	4940	4930	471
360	20240119	142000	604161380	4935	4940	4940	4935	161
361	20240119	141900	603366790	4940	4945	4945	4935	507
362	20240119	141800	600864695	4935	4945	4945	4935	518
363	20240119	141700	598307820	4945	4940	4945	4935	507
364	20240119	141600	595804060	4945	4945	4945	4945	567
365	20240119	141500	593000245	4945	4945	4945	4945	30
366	20240119	141400	592851895	4945	4945	4945	4945	10
367	20240119	141300	592802445	4945	4940	4945	4940	177
368	20240119	141200	591928055	4940	4940	4940	4940	225
369	20240119	141100	590816555	4940	4940	4940	4940	346
370	20240119	141000	589107315	4945	4945	4945	4940	43
371	20240119	140900	588894865	4950	4955	4955	4950	162
372	20240119	140800	588092955	4950	4945	4955	4945	138
373	20240119	140700	587410295	4950	4960	4960	4950	37
374	20240119	140600	587227015	4950	4950	4965	4950	7534
375	20240119	140500	549932595	4950	4965	4965	4950	5743
376	20240119	140400	521477110	4965	4965	4965	4965	24
377	20240119	140300	521357950	4970	4970	4970	4970	44
378	20240119	140200	521139270	4970	4970	4970	4960	54
379	20240119	140100	520871090	4960	4970	4970	4955	1617
380	20240119	140000	512852550	4970	4970	4970	4970	5
381	20240119	135900	512827700	4970	4970	4970	4970	0
382	20240119	135800	512827700	4970	4970	4970	4970	84
383	20240119	135700	512410220	4965	4965	4965	4965	20
384	20240119	135600	512310920	4970	4970	4970	4970	0
385	20240119	135500	512310920	4970	4970	4970	4970	0
386	20240119	135400	512310920	4970	4970	4970	4970	0
387	20240119	135300	512310920	4970	4970	4970	4970	206
388	20240119	135200	511287100	4970	4970	4970	4970	0
389	20240119	135100	511287100	4970	4970	4970	4970	284
390	20240119	135000	509875620	4970	4970	4970	4970	0
391	20240119	134900	509875620	4970	4970	4970	4970	0
392	20240119	134800	509875620	4970	4970	4970	4970	100
393	20240119	134700	509378620	4970	4970	4970	4970	84
394	20240119	134600	508961140	4965	4965	4965	4965	0
395	20240119	134500	508961140	4965	4965	4965	4965	23
396	20240119	134400	508846945	4960	4965	4965	4960	60
397	20240119	134300	508549255	4970	4970	4970	4970	84
398	20240119	134200	508131775	4970	4970	4970	4970	0
399	20240119	134100	508131775	4970	4970	4970	4970	0
400	20240119	134000	508131775	4970	4965	4970	4965	476
401	20240119	133900	505768015	4965	4965	4965	4965	0
402	20240119	133800	505768015	4965	4965	4965	4955	785
403	20240119	133700	501874730	4965	4965	4965	4955	2757
404	20240119	133600	488202970	4965	4960	4965	4960	501
405	20240119	133500	485718005	4965	4965	4965	4965	129
406	20240119	133400	485077520	4965	4960	4965	4960	160
407	20240119	133300	484283605	4965	4965	4965	4965	5
408	20240119	133200	484258780	4965	4965	4965	4965	20
409	20240119	133100	484159480	4965	4965	4965	4965	0
410	20240119	133000	484159480	4965	4965	4965	4965	1000
411	20240119	132900	479194480	4965	4960	4965	4960	393
412	20240119	132800	477245150	4965	4965	4965	4965	52
413	20240119	132700	476986970	4965	4970	4970	4965	613
414	20240119	132600	473943405	4970	4970	4970	4970	0
415	20240119	132500	473943405	4970	4970	4970	4970	3
416	20240119	132400	473928495	4970	4965	4970	4965	261
417	20240119	132300	472632525	4960	4965	4965	4960	588
418	20240119	132200	469716015	4970	4970	4970	4965	110
419	20240119	132100	469169325	4970	4970	4970	4970	197
420	20240119	132000	468190235	4970	4970	4970	4970	2
421	20240119	131900	468180295	4970	4970	4970	4970	53
422	20240119	131800	467916885	4970	4970	4970	4970	0
423	20240119	131700	467916885	4970	4970	4970	4970	311
424	20240119	131600	466371215	4970	4970	4970	4970	2
425	20240119	131500	466361275	4970	4970	4970	4970	0
426	20240119	131400	466361275	4970	4970	4970	4970	0
427	20240119	131300	466361275	4970	4970	4970	4970	1
428	20240119	131200	466356305	4970	4965	4970	4965	1839
429	20240119	131100	457225570	4965	4980	4980	4960	9860
430	20240119	131000	408315375	4980	4980	4980	4980	24
431	20240119	130900	408195855	4965	4970	4970	4965	6000
432	20240119	130800	378395445	4980	4975	4980	4970	1002
433	20240119	130700	373414985	4980	4980	4980	4980	0
434	20240119	130600	373414985	4980	4980	4980	4970	1010
435	20240119	130500	368395185	4980	4980	4980	4980	152
436	20240119	130400	367638225	4980	4980	4980	4980	0
437	20240119	130300	367638225	4980	4970	4980	4970	504
438	20240119	130200	365133305	4980	4980	4980	4970	58
439	20240119	130100	364844965	4970	4980	4980	4970	550
440	20240119	130000	362106465	4970	4980	4980	4970	313
441	20240119	125900	360548555	4980	4980	4980	4980	5
442	20240119	125800	360523655	4980	4980	4980	4980	3
443	20240119	125700	360508715	4980	4980	4980	4980	0
444	20240119	125600	360508715	4980	4980	4980	4980	3
445	20240119	125500	360493775	4980	4980	4980	4980	201
446	20240119	125400	359492795	4980	4980	4980	4980	0
447	20240119	125300	359492795	4980	4980	4980	4970	89
448	20240119	125200	359050005	4980	4980	4980	4980	1
449	20240119	125100	359045025	4980	4980	4980	4980	30
450	20240119	125000	358895625	4980	4980	4980	4980	1
451	20240119	124900	358890645	4975	4975	4975	4975	100
452	20240119	124800	358393145	4990	4990	4990	4990	0
453	20240119	124700	358393145	4990	4990	4990	4990	0
454	20240119	124600	358393145	4990	4990	4990	4990	1
455	20240119	124500	358388155	4990	4985	4990	4970	143
456	20240119	124400	357675935	4985	4975	4985	4975	796
457	20240119	124300	353715735	4975	4975	4975	4975	77
458	20240119	124200	353332660	4990	4990	4990	4990	0
459	20240119	124100	353332660	4990	4990	4990	4990	0
460	20240119	124000	353332660	4990	4990	4990	4990	0
461	20240119	123900	353332660	4990	4990	4990	4990	5
462	20240119	123800	353307710	4990	4990	4990	4980	379
463	20240119	123700	351420270	4990	4990	4990	4990	4
464	20240119	123600	351400310	4990	4975	4990	4975	35
465	20240119	123500	351226005	4990	4990	4990	4990	5
466	20240119	123400	351201055	4990	4985	4990	4985	124
467	20240119	123300	350582855	4985	4985	4985	4985	110
468	20240119	123200	350034505	4985	4985	4985	4985	23
469	20240119	123100	349919850	4985	4985	4985	4985	1
470	20240119	123000	349914865	4985	4985	4985	4985	204
471	20240119	122900	348897925	4985	4985	4985	4985	22
472	20240119	122800	348788255	4985	4985	4985	4985	3
473	20240119	122700	348773300	4985	4985	4985	4985	3
474	20240119	122600	348758345	4985	4985	4985	4985	24
475	20240119	122500	348638705	4980	4980	4980	4980	427
476	20240119	122400	346512245	4980	4980	4980	4980	102
477	20240119	122300	346004285	4970	4980	4980	4970	51
478	20240119	122200	345750805	4980	4980	4980	4980	1
479	20240119	122100	345745825	4980	4980	4980	4980	0
480	20240119	122000	345745825	4980	4980	4980	4980	0
481	20240119	121900	345745825	4980	4980	4980	4980	2
482	20240119	121800	345735865	4980	4980	4980	4980	0
483	20240119	121700	345735865	4980	4980	4980	4980	0
484	20240119	121600	345735865	4980	4980	4980	4980	0
485	20240119	121500	345735865	4980	4970	4980	4970	78
486	20240119	121400	345348195	4980	4980	4980	4980	3
487	20240119	121300	345333255	4970	4980	4980	4970	106
488	20240119	121200	344806375	4980	4975	4980	4970	102
489	20240119	121100	344299215	4985	4985	4985	4985	0
490	20240119	121000	344299215	4985	4985	4985	4985	0
491	20240119	120900	344299215	4985	4985	4985	4985	7
492	20240119	120800	344264320	4985	4975	4985	4970	231
493	20240119	120700	343115415	4980	4980	4980	4980	4
494	20240119	120600	343095495	4980	4980	4980	4980	102
495	20240119	120500	342587535	4980	4975	4980	4975	364
496	20240119	120400	340775050	4975	4970	4975	4970	98
497	20240119	120300	340287640	4975	4975	4975	4975	557
498	20240119	120200	337516565	4975	4970	4975	4970	1635
499	20240119	120100	329390385	4970	4970	4970	4970	4755
500	20240119	120000	305758035	4975	4975	4975	4975	0
501	20240119	115900	305758035	4975	4975	4975	4975	100
502	20240119	115800	305260535	4975	4975	4975	4975	100
503	20240119	115700	304763035	4975	4980	4980	4975	4477
504	20240119	115600	282489940	4975	4980	4980	4975	450
505	20240119	115500	280250940	4980	4980	4980	4980	52
506	20240119	115400	279991980	4980	4980	4980	4980	3372
507	20240119	115300	263199420	4980	4980	4980	4980	400
508	20240119	115200	261207420	4980	4980	4980	4980	0
509	20240119	115100	261207420	4980	4980	4980	4980	0
510	20240119	115000	261207420	4980	4980	4980	4980	0
511	20240119	114900	261207420	4980	4980	4980	4980	0
512	20240119	114800	261207420	4980	4980	4980	4980	150
513	20240119	114700	260460420	4980	4980	4980	4980	1600
514	20240119	114600	252492420	4980	4980	4980	4980	500
515	20240119	114500	250002420	4985	4980	4985	4980	153
516	20240119	114400	249240445	4985	4985	4985	4985	0
517	20240119	114300	249240445	4985	4985	4985	4985	48
518	20240119	114200	249001165	4985	4985	4985	4985	4
519	20240119	114100	248981225	4985	4985	4985	4985	7
520	20240119	114000	248946330	4985	4985	4985	4985	15
521	20240119	113900	248871555	4985	4985	4985	4985	0
522	20240119	113800	248871555	4985	4985	4985	4980	3897
523	20240119	113700	229445020	4990	4990	4990	4990	300
524	20240119	113600	227948020	4990	4990	4990	4990	0
525	20240119	113500	227948020	4990	4990	4990	4990	2
526	20240119	113400	227938040	4990	4990	4990	4990	3
527	20240119	113300	227923070	4990	4990	4990	4990	102
528	20240119	113200	227414090	4990	4990	4990	4990	62
529	20240119	113100	227104710	4990	4990	4990	4990	1
530	20240119	113000	227099720	4985	4985	4985	4985	0
531	20240119	112900	227099720	4985	4990	4990	4985	301
532	20240119	112800	225599230	4985	4985	4985	4985	79
533	20240119	112700	225205415	4990	4985	4990	4985	8
534	20240119	112600	225165525	4985	4990	4990	4985	11
535	20240119	112500	225110655	4990	4990	4990	4990	511
536	20240119	112400	222560765	4995	4995	4995	4995	0
537	20240119	112300	222560765	4995	4990	4995	4990	25
538	20240119	112200	222436005	4995	4995	4995	4995	2
539	20240119	112100	222426015	4990	4990	4990	4990	0
540	20240119	112000	222426015	4990	4990	4990	4990	8
541	20240119	111900	222386095	4990	4990	4990	4990	0
542	20240119	111800	222386095	4990	4990	4990	4990	240
543	20240119	111700	221188495	4990	4990	4990	4990	168
544	20240119	111600	220350175	5000	5000	5000	5000	21
545	20240119	111500	220245175	4990	5000	5000	4990	26
546	20240119	111400	220115415	4990	4990	4990	4990	495
547	20240119	111300	217645365	5000	4995	5000	4990	29
548	20240119	111200	217500510	5000	5000	5000	5000	2
549	20240119	111100	217490510	4995	5000	5000	4995	35
550	20240119	111000	217315660	5000	5000	5000	5000	2
551	20240119	110900	217305660	5000	5000	5000	5000	22
552	20240119	110800	217195660	5000	5000	5000	5000	12
553	20240119	110700	217135660	5000	5000	5000	5000	426
554	20240119	110600	215005660	5000	5000	5000	5000	13
555	20240119	110500	214940660	4995	4995	4995	4995	10
556	20240119	110400	214890710	5000	5000	5000	5000	25
557	20240119	110300	214765710	5000	4995	5000	4990	99
558	20240119	110200	214271350	5000	5000	5000	5000	0
559	20240119	110100	214271350	5000	5000	5000	5000	0
560	20240119	110000	214271350	5000	5000	5000	5000	0
561	20240119	105900	214271350	5000	4980	5000	4980	2268
562	20240119	105800	202976550	5000	5000	5000	5000	0
563	20240119	105700	202976550	5000	4985	5000	4980	257
564	20240119	105600	201695350	4985	4985	4985	4985	1
565	20240119	105500	201690365	4985	4985	4985	4985	47
566	20240119	105400	201456070	5000	4995	5000	4995	21
567	20240119	105300	201351170	5000	4980	5000	4980	39
568	20240119	105200	201156570	5000	4995	5000	4995	9
569	20240119	105100	201111600	4995	4990	4995	4990	457
570	20240119	105000	198828935	4995	4995	4995	4985	431
571	20240119	104900	196679460	4990	4990	4990	4990	13
572	20240119	104800	196614590	4995	4995	4995	4990	58
573	20240119	104700	196324885	4995	4995	4995	4995	2
574	20240119	104600	196314895	4990	4990	4995	4990	746
575	20240119	104500	192592315	4995	4995	4995	4995	1
576	20240119	104400	192587320	4995	4995	4995	4990	122
577	20240119	104300	191978430	4995	4985	4995	4985	1213
578	20240119	104200	185926240	4985	4980	4985	4980	950
579	20240119	104100	181195130	4980	4975	4980	4975	15
580	20240119	104000	181120435	4980	4980	4980	4980	6
581	20240119	103900	181090555	4980	4990	4990	4980	703
582	20240119	103800	177589545	4980	4980	4980	4980	78
583	20240119	103700	177201105	4995	4995	4995	4990	61
584	20240119	103600	176896460	4995	4995	4995	4995	0
585	20240119	103500	176896460	4995	4990	4995	4990	306
586	20240119	103400	175368005	4990	4995	4995	4980	774
587	20240119	103300	171511980	4995	4995	4995	4995	0
588	20240119	103200	171511980	4995	4995	4995	4995	1
589	20240119	103100	171506985	4995	4985	4995	4980	465
590	20240119	103000	169190690	4975	4975	4975	4975	125
591	20240119	102900	168568815	4985	4985	4985	4985	6
592	20240119	102800	168538905	4985	4985	4995	4975	212
593	20240119	102700	167482910	4995	4985	4995	4985	30
594	20240119	102600	167333340	4995	4985	4995	4970	602
595	20240119	102500	164340010	4985	4985	4985	4985	103
596	20240119	102400	163826555	4995	4995	4995	4995	51
597	20240119	102300	163571810	4995	4995	4995	4995	204
598	20240119	102200	162552830	4995	4975	4995	4975	1006
599	20240119	102100	157532910	4990	4975	4990	4970	136
600	20240119	102000	156856925	4975	4965	4985	4960	1131
601	20240119	101900	151239995	4965	4970	4970	4960	1980
602	20240119	101800	141416165	4980	4985	4990	4980	426
603	20240119	101700	139294350	4995	4990	4995	4990	828
604	20240119	101600	135162130	4995	4995	4995	4995	50
605	20240119	101500	134912380	4995	4995	4995	4995	50
606	20240119	101400	134662630	4995	4995	4995	4990	165
607	20240119	101300	133838740	4995	4995	4995	4990	302
608	20240119	101200	132331750	4990	4995	4995	4990	916
609	20240119	101100	127760455	4995	4995	4995	4995	845
610	20240119	101000	123539680	5000	5000	5000	5000	786
611	20240119	100900	119609680	5000	5000	5000	5000	1255
612	20240119	100800	113334680	5010	5010	5010	5000	111
613	20240119	100700	112779570	5020	5020	5020	5020	8
614	20240119	100600	112739410	5020	5010	5020	5000	207
615	20240119	100500	111703890	5020	5020	5020	5020	2
616	20240119	100400	111693850	5010	5010	5020	5010	226
617	20240119	100300	110561570	5010	5010	5010	5010	156
618	20240119	100200	109780010	5010	5010	5010	5010	8
619	20240119	100100	109739930	5000	5000	5000	5000	0
620	20240119	100000	109739930	5000	5000	5000	5000	500
621	20240119	095900	107239930	5010	5010	5010	5010	0
622	20240119	095800	107239930	5010	5010	5010	5010	2
623	20240119	095700	107229910	5010	5010	5010	5010	90
624	20240119	095600	106779010	5000	5000	5000	5000	160
625	20240119	095500	105979010	5010	5010	5010	5010	415
626	20240119	095400	103899860	5020	5010	5020	5010	1005
627	20240119	095300	98864760	5020	5020	5020	5020	0
628	20240119	095200	98864760	5020	5020	5020	5020	0
629	20240119	095100	98864760	5020	5010	5020	5010	104
630	20240119	095000	98343690	5010	5010	5010	5010	248
631	20240119	094900	97101210	5020	5020	5020	5010	1208
632	20240119	094800	91049080	5010	5020	5020	5010	310
633	20240119	094700	89493740	5020	5020	5020	5020	0
634	20240119	094600	89493740	5020	5020	5020	5020	130
635	20240119	094500	88841140	5020	5020	5020	5020	12
636	20240119	094400	88780900	5020	5010	5020	5010	722
637	20240119	094300	85163580	5010	5010	5010	5010	100
638	20240119	094200	84662580	5010	5010	5010	5000	329
639	20240119	094100	83016290	5010	5010	5010	5010	12
640	20240119	094000	82956170	5010	5010	5010	5010	18
641	20240119	093900	82865990	5010	5010	5010	5010	33
642	20240119	093800	82700660	5010	5010	5010	5010	158
643	20240119	093700	81909080	5010	5000	5010	5000	91
644	20240119	093600	81454020	5010	5010	5010	5010	136
645	20240119	093500	80772660	5020	5010	5020	5000	207
646	20240119	093400	79736070	5020	5020	5020	5020	0
647	20240119	093300	79736070	5020	5020	5020	5020	1
648	20240119	093200	79731050	5010	5020	5020	5010	6
649	20240119	093100	79700940	5020	5020	5020	5020	0
650	20240119	093000	79700940	5020	5020	5020	5020	309
651	20240119	092900	78149760	5020	5020	5020	5020	39
652	20240119	092800	77953980	5020	5020	5020	5020	0
653	20240119	092700	77953980	5020	5020	5020	5020	10
654	20240119	092600	77903780	5020	5010	5020	5010	1227
655	20240119	092500	71756480	5020	5020	5020	5010	1309
656	20240119	092400	65198190	5020	5020	5020	5020	319
657	20240119	092300	63596810	5030	5030	5040	5030	40
658	20240119	092200	63395510	5040	5040	5040	5040	248
659	20240119	092100	62145590	5040	5040	5040	5040	109
660	20240119	092000	61596230	5040	5040	5040	5040	535
661	20240119	091900	58899830	5040	5040	5040	5040	308
662	20240119	091800	57347510	5040	5040	5040	5040	300
663	20240119	091700	55835510	5040	5040	5040	5030	303
664	20240119	091600	54310400	5040	5040	5040	5040	202
665	20240119	091500	53292320	5040	5030	5040	5020	1705
666	20240119	091400	44718120	5050	5050	5050	5050	3
667	20240119	091300	44702970	5050	5040	5050	5040	1054
668	20240119	091200	39384320	5050	5040	5050	5040	50
669	20240119	091100	39132020	5040	5040	5040	5040	41
670	20240119	091000	38925380	5040	5040	5050	5030	756
671	20240119	090900	35114700	5040	5020	5040	5020	308
672	20240119	090800	33567170	5030	5020	5030	5020	903
673	20240119	090700	29033140	5020	5020	5020	5020	1007
674	20240119	090600	23978000	5020	5020	5030	5020	320
675	20240119	090500	22371500	5020	5000	5020	5000	1735
676	20240119	090400	13694340	5000	5020	5030	5000	728
677	20240119	090300	10053160	5030	5030	5030	5030	15
678	20240119	090200	9977710	5030	5030	5030	5030	9
679	20240119	090100	9932440	5030	5030	5030	5030	53
680	20240119	090000	9665850	5010	4990	5010	4990	1935