KissMeData/012690/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185800	2503390515	2950	2950	2950	2950	4726
3	20240119	185700	2503390515	2950	2950	2950	2950	0
4	20240119	185600	2503390515	2950	2950	2950	2950	0
5	20240119	185500	2503390515	2950	2950	2950	2950	0
6	20240119	185400	2503390515	2950	2950	2950	2950	0
7	20240119	185300	2503390515	2950	2950	2950	2950	0
8	20240119	185200	2503390515	2950	2950	2950	2950	0
9	20240119	185100	2503390515	2950	2950	2950	2950	0
10	20240119	185000	2503390515	2950	2950	2950	2950	0
11	20240119	184900	2503390515	2950	2950	2950	2950	0
12	20240119	184800	2503390515	2950	2950	2950	2950	0
13	20240119	184700	2503390515	2950	2950	2950	2950	0
14	20240119	184600	2503390515	2950	2950	2950	2950	0
15	20240119	184500	2503390515	2950	2950	2950	2950	0
16	20240119	184400	2503390515	2950	2950	2950	2950	0
17	20240119	184300	2503390515	2950	2950	2950	2950	0
18	20240119	184200	2503390515	2950	2950	2950	2950	0
19	20240119	184100	2503390515	2950	2950	2950	2950	0
20	20240119	184000	2503390515	2950	2950	2950	2950	0
21	20240119	183900	2503390515	2950	2950	2950	2950	0
22	20240119	183800	2503390515	2950	2950	2950	2950	0
23	20240119	183700	2503390515	2950	2950	2950	2950	0
24	20240119	183600	2503390515	2950	2950	2950	2950	0
25	20240119	183500	2503390515	2950	2950	2950	2950	0
26	20240119	183400	2503390515	2950	2950	2950	2950	0
27	20240119	183300	2503390515	2950	2950	2950	2950	0
28	20240119	183200	2503390515	2950	2950	2950	2950	0
29	20240119	183100	2503390515	2950	2950	2950	2950	0
30	20240119	183000	2503390515	2950	2950	2950	2950	0
31	20240119	182900	2503390515	2950	2950	2950	2950	0
32	20240119	182800	2503390515	2950	2950	2950	2950	4726
33	20240119	182700	2503390515	2950	2950	2950	2950	0
34	20240119	182600	2503390515	2950	2950	2950	2950	0
35	20240119	182500	2503390515	2950	2950	2950	2950	0
36	20240119	182400	2503390515	2950	2950	2950	2950	0
37	20240119	182300	2503390515	2950	2950	2950	2950	0
38	20240119	182200	2503390515	2950	2950	2950	2950	0
39	20240119	182100	2503390515	2950	2950	2950	2950	0
40	20240119	182000	2503390515	2950	2950	2950	2950	0
41	20240119	181900	2503390515	2950	2950	2950	2950	0
42	20240119	181800	2503390515	2950	2950	2950	2950	0
43	20240119	181700	2503390515	2950	2950	2950	2950	0
44	20240119	181600	2503390515	2950	2950	2950	2950	0
45	20240119	181500	2503390515	2950	2950	2950	2950	0
46	20240119	181400	2503390515	2950	2950	2950	2950	0
47	20240119	181300	2503390515	2950	2950	2950	2950	0
48	20240119	181200	2503390515	2950	2950	2950	2950	0
49	20240119	181100	2503390515	2950	2950	2950	2950	0
50	20240119	181000	2503390515	2950	2950	2950	2950	0
51	20240119	180900	2503390515	2950	2950	2950	2950	0
52	20240119	180800	2503390515	2950	2950	2950	2950	0
53	20240119	180700	2503390515	2950	2950	2950	2950	0
54	20240119	180600	2503390515	2950	2950	2950	2950	0
55	20240119	180500	2503390515	2950	2950	2950	2950	0
56	20240119	180400	2503390515	2950	2950	2950	2950	0
57	20240119	180300	2503390515	2950	2950	2950	2950	0
58	20240119	180200	2503390515	2950	2950	2950	2950	0
59	20240119	180100	2503390515	2950	2950	2950	2950	0
60	20240119	180000	2503390515	2950	2950	2950	2950	0
61	20240119	175900	2503390515	2950	2950	2950	2950	0
62	20240119	175800	2503390515	2950	2950	2950	2950	4726
63	20240119	175700	2503390515	2950	2950	2950	2950	0
64	20240119	175600	2503390515	2950	2950	2950	2950	0
65	20240119	175500	2503390515	2950	2950	2950	2950	0
66	20240119	175400	2503390515	2950	2950	2950	2950	0
67	20240119	175300	2503390515	2950	2950	2950	2950	0
68	20240119	175200	2503390515	2950	2950	2950	2950	0
69	20240119	175100	2503390515	2950	2950	2950	2950	0
70	20240119	175000	2503390515	2950	2950	2950	2950	0
71	20240119	174900	2503390515	2950	2950	2950	2950	0
72	20240119	174800	2503390515	2950	2950	2950	2950	0
73	20240119	174700	2503390515	2950	2950	2950	2950	0
74	20240119	174600	2503390515	2950	2950	2950	2950	0
75	20240119	174500	2503390515	2950	2950	2950	2950	0
76	20240119	174400	2503390515	2950	2950	2950	2950	0
77	20240119	174300	2503390515	2950	2950	2950	2950	0
78	20240119	174200	2503390515	2950	2950	2950	2950	0
79	20240119	174100	2503390515	2950	2950	2950	2950	0
80	20240119	174000	2503390515	2950	2950	2950	2950	0
81	20240119	173900	2503390515	2950	2950	2950	2950	0
82	20240119	173800	2503390515	2950	2950	2950	2950	0
83	20240119	173700	2503390515	2950	2950	2950	2950	0
84	20240119	173600	2503390515	2950	2950	2950	2950	0
85	20240119	173500	2503390515	2950	2950	2950	2950	0
86	20240119	173400	2503390515	2950	2950	2950	2950	0
87	20240119	173300	2503390515	2950	2950	2950	2950	0
88	20240119	173200	2503390515	2950	2950	2950	2950	0
89	20240119	173100	2503390515	2950	2950	2950	2950	0
90	20240119	173000	2503390515	2950	2950	2950	2950	0
91	20240119	172900	2503390515	2950	2950	2950	2950	0
92	20240119	172800	2503390515	2950	2950	2950	2950	4726
93	20240119	172700	2503390515	2950	2950	2950	2950	0
94	20240119	172600	2503390515	2950	2950	2950	2950	0
95	20240119	172500	2503390515	2950	2950	2950	2950	0
96	20240119	172400	2503390515	2950	2950	2950	2950	0
97	20240119	172300	2503390515	2950	2950	2950	2950	0
98	20240119	172200	2503390515	2950	2950	2950	2950	0
99	20240119	172100	2503390515	2950	2950	2950	2950	0
100	20240119	172000	2503390515	2950	2950	2950	2950	0
101	20240119	171900	2503390515	2950	2950	2950	2950	0
102	20240119	171800	2503390515	2950	2950	2950	2950	0
103	20240119	171700	2503390515	2950	2950	2950	2950	0
104	20240119	171600	2503390515	2950	2950	2950	2950	0
105	20240119	171500	2503390515	2950	2950	2950	2950	0
106	20240119	171400	2503390515	2950	2950	2950	2950	0
107	20240119	171300	2503390515	2950	2950	2950	2950	0
108	20240119	171200	2503390515	2950	2950	2950	2950	0
109	20240119	171100	2503390515	2950	2950	2950	2950	0
110	20240119	171000	2503390515	2950	2950	2950	2950	0
111	20240119	170900	2503390515	2950	2950	2950	2950	0
112	20240119	170800	2503390515	2950	2950	2950	2950	0
113	20240119	170700	2503390515	2950	2950	2950	2950	0
114	20240119	170600	2503390515	2950	2950	2950	2950	0
115	20240119	170500	2503390515	2950	2950	2950	2950	0
116	20240119	170400	2503390515	2950	2950	2950	2950	0
117	20240119	170300	2503390515	2950	2950	2950	2950	0
118	20240119	170200	2503390515	2950	2950	2950	2950	0
119	20240119	170100	2503390515	2950	2950	2950	2950	0
120	20240119	170000	2503390515	2950	2950	2950	2950	0
121	20240119	165900	2503390515	2950	2950	2950	2950	0
122	20240119	165800	2503390515	2950	2950	2950	2950	4726
123	20240119	165700	2503390515	2950	2950	2950	2950	0
124	20240119	165600	2503390515	2950	2950	2950	2950	0
125	20240119	165500	2503390515	2950	2950	2950	2950	0
126	20240119	165400	2503390515	2950	2950	2950	2950	0
127	20240119	165300	2503390515	2950	2950	2950	2950	0
128	20240119	165200	2503390515	2950	2950	2950	2950	0
129	20240119	165100	2503390515	2950	2950	2950	2950	0
130	20240119	165000	2503390515	2950	2950	2950	2950	0
131	20240119	164900	2503390515	2950	2950	2950	2950	0
132	20240119	164800	2503390515	2950	2950	2950	2950	0
133	20240119	164700	2503390515	2950	2950	2950	2950	0
134	20240119	164600	2503390515	2950	2950	2950	2950	0
135	20240119	164500	2503390515	2950	2950	2950	2950	0
136	20240119	164400	2503390515	2950	2950	2950	2950	0
137	20240119	164300	2503390515	2950	2950	2950	2950	0
138	20240119	164200	2503390515	2950	2950	2950	2950	0
139	20240119	164100	2503390515	2950	2950	2950	2950	0
140	20240119	164000	2503390515	2950	2950	2950	2950	0
141	20240119	163900	2503390515	2950	2950	2950	2950	0
142	20240119	163800	2503390515	2950	2950	2950	2950	0
143	20240119	163700	2503390515	2950	2950	2950	2950	0
144	20240119	163600	2503390515	2950	2950	2950	2950	0
145	20240119	163500	2503390515	2950	2950	2950	2950	0
146	20240119	163400	2503390515	2950	2950	2950	2950	0
147	20240119	163300	2503390515	2950	2950	2950	2950	0
148	20240119	163200	2503390515	2950	2950	2950	2950	0
149	20240119	163100	2503390515	2950	2950	2950	2950	0
150	20240119	163000	2503390515	2950	2950	2950	2950	0
151	20240119	162900	2503390515	2950	2950	2950	2950	0
152	20240119	162800	2503390515	2950	2950	2950	2950	4726
153	20240119	162700	2503390515	2950	2950	2950	2950	0
154	20240119	162600	2503390515	2950	2950	2950	2950	0
155	20240119	162500	2503390515	2950	2950	2950	2950	0
156	20240119	162400	2503390515	2950	2950	2950	2950	0
157	20240119	162300	2503390515	2950	2950	2950	2950	0
158	20240119	162200	2503390515	2950	2950	2950	2950	0
159	20240119	162100	2503390515	2950	2950	2950	2950	0
160	20240119	162000	2503390515	2950	2950	2950	2950	0
161	20240119	161900	2503390515	2950	2950	2950	2950	0
162	20240119	161800	2503390515	2950	2950	2950	2950	0
163	20240119	161700	2503390515	2950	2950	2950	2950	0
164	20240119	161600	2503390515	2950	2950	2950	2950	0
165	20240119	161500	2503390515	2950	2950	2950	2950	0
166	20240119	161400	2503390515	2950	2950	2950	2950	0
167	20240119	161300	2503390515	2950	2950	2950	2950	0
168	20240119	161200	2503390515	2950	2950	2950	2950	0
169	20240119	161100	2503390515	2950	2950	2950	2950	0
170	20240119	161000	2503390515	2950	2950	2950	2950	0
171	20240119	160900	2503390515	2950	2950	2950	2950	0
172	20240119	160800	2503390515	2950	2950	2950	2950	0
173	20240119	160700	2503390515	2950	2950	2950	2950	0
174	20240119	160600	2503390515	2950	2950	2950	2950	0
175	20240119	160500	2503390515	2950	2950	2950	2950	0
176	20240119	160400	2503390515	2950	2950	2950	2950	0
177	20240119	160300	2503390515	2950	2950	2950	2950	0
178	20240119	160200	2503390515	2950	2950	2950	2950	0
179	20240119	160100	2503390515	2950	2950	2950	2950	0
180	20240119	160000	2503390515	2950	2950	2950	2950	0
181	20240119	155900	2503390515	2950	2950	2950	2950	0
182	20240119	155800	2503390515	2950	2950	2950	2950	4726
183	20240119	155700	2503390515	2950	2950	2950	2950	0
184	20240119	155600	2503390515	2950	2950	2950	2950	0
185	20240119	155500	2503390515	2950	2950	2950	2950	0
186	20240119	155400	2503390515	2950	2950	2950	2950	0
187	20240119	155300	2503390515	2950	2950	2950	2950	0
188	20240119	155200	2503390515	2950	2950	2950	2950	0
189	20240119	155100	2503390515	2950	2950	2950	2950	0
190	20240119	155000	2503390515	2950	2950	2950	2950	0
191	20240119	154900	2503390515	2950	2950	2950	2950	0
192	20240119	154800	2503390515	2950	2950	2950	2950	0
193	20240119	154700	2503390515	2950	2950	2950	2950	0
194	20240119	154600	2503390515	2950	2950	2950	2950	0
195	20240119	154500	2503390515	2950	2950	2950	2950	0
196	20240119	154400	2503390515	2950	2950	2950	2950	0
197	20240119	154300	2503390515	2950	2950	2950	2950	0
198	20240119	154200	2503390515	2950	2950	2950	2950	0
199	20240119	154100	2503390515	2950	2950	2950	2950	0
200	20240119	154000	2503390515	2950	2950	2950	2950	0
201	20240119	153900	2503390515	2950	2950	2950	2950	0
202	20240119	153800	2503390515	2950	2950	2950	2950	0
203	20240119	153700	2503390515	2950	2950	2950	2950	0
204	20240119	153600	2503390515	2950	2950	2950	2950	0
205	20240119	153500	2503390515	2950	2950	2950	2950	0
206	20240119	153400	2503390515	2950	2950	2950	2950	0
207	20240119	153300	2503390515	2950	2950	2950	2950	0
208	20240119	153200	2503390515	2950	2950	2950	2950	0
209	20240119	153100	2503390515	2950	2950	2950	2950	0
210	20240119	153000	2503390515	2950	2950	2950	2950	4726
211	20240119	152900	2489448815	2950	2950	2950	2950	0
212	20240119	152800	2489448815	2950	2950	2950	2950	0
213	20240119	152700	2489448815	2950	2950	2950	2950	0
214	20240119	152600	2489448815	2950	2950	2950	2950	0
215	20240119	152500	2489448815	2950	2950	2950	2950	0
216	20240119	152400	2489448815	2950	2950	2950	2950	0
217	20240119	152300	2489448815	2950	2950	2950	2950	0
218	20240119	152200	2489448815	2950	2950	2950	2950	0
219	20240119	152100	2489448815	2950	2950	2950	2950	0
220	20240119	152000	2489448815	2950	2950	2950	2950	0
221	20240119	151900	2489448815	2950	2955	2955	2950	109
222	20240119	151800	2489126805	2955	2955	2955	2945	460
223	20240119	151700	2487769350	2955	2955	2955	2945	4226
224	20240119	151600	2475309870	2955	2955	2955	2955	0
225	20240119	151500	2475309870	2955	2955	2955	2955	20
226	20240119	151400	2475250770	2955	2950	2955	2950	141
227	20240119	151300	2474834815	2955	2950	2955	2950	814
228	20240119	151200	2472433510	2955	2950	2955	2950	1770
229	20240119	151100	2467212005	2950	2950	2950	2950	0
230	20240119	151000	2467212005	2950	2950	2950	2950	19
231	20240119	150900	2467155955	2950	2950	2950	2950	358
232	20240119	150800	2466099855	2950	2950	2950	2945	679
233	20240119	150700	2464097645	2950	2950	2950	2945	1273
234	20240119	150600	2460343645	2945	2950	2955	2945	2203
235	20240119	150500	2453846860	2955	2955	2955	2955	0
236	20240119	150400	2453846860	2955	2955	2955	2955	0
237	20240119	150300	2453846860	2955	2955	2955	2950	146
238	20240119	150200	2453415450	2950	2950	2955	2950	521
239	20240119	150100	2451878495	2955	2945	2955	2945	787
240	20240119	150000	2449558310	2950	2950	2950	2950	1050
241	20240119	145900	2446460810	2950	2955	2955	2950	2467
242	20240119	145800	2439183145	2955	2955	2955	2950	7523
243	20240119	145700	2416987775	2955	2955	2955	2955	0
244	20240119	145600	2416987775	2955	2955	2955	2955	1052
245	20240119	145500	2413879115	2955	2955	2955	2955	506
246	20240119	145400	2412383885	2955	2955	2955	2955	104
247	20240119	145300	2412076565	2955	2955	2955	2955	2800
248	20240119	145200	2403802565	2950	2950	2950	2950	3441
249	20240119	145100	2393651615	2945	2945	2945	2945	867
250	20240119	145000	2391098300	2945	2945	2945	2945	700
251	20240119	144900	2389036800	2950	2945	2950	2945	501
252	20240119	144800	2387559900	2950	2950	2950	2950	98
253	20240119	144700	2387270800	2945	2945	2945	2945	1201
254	20240119	144600	2383733855	2945	2945	2945	2945	1070
255	20240119	144500	2380582705	2945	2945	2945	2945	1108
256	20240119	144400	2377319645	2940	2940	2940	2940	668
257	20240119	144300	2375355725	2940	2940	2940	2940	220
258	20240119	144200	2374708925	2945	2945	2945	2945	61
259	20240119	144100	2374529280	2940	2945	2945	2940	398
260	20240119	144000	2373357220	2945	2945	2950	2945	796
261	20240119	143900	2371011315	2945	2945	2945	2945	500
262	20240119	143800	2369538815	2945	2950	2950	2945	1118
263	20240119	143700	2366244685	2950	2955	2955	2950	1043
264	20240119	143600	2363166530	2955	2960	2960	2955	343
265	20240119	143500	2362151300	2960	2955	2960	2955	5223
266	20240119	143400	2346700275	2955	2955	2955	2955	327
267	20240119	143300	2345733990	2955	2955	2955	2955	10
268	20240119	143200	2345704440	2945	2945	2945	2945	40
269	20240119	143100	2345586640	2945	2945	2945	2945	490
270	20240119	143000	2344143590	2945	2945	2945	2945	1
271	20240119	142900	2344140645	2940	2950	2950	2940	9400
272	20240119	142800	2316481930	2955	2955	2955	2955	47
273	20240119	142700	2316343045	2955	2955	2955	2955	0
274	20240119	142600	2316343045	2955	2950	2955	2950	1125
275	20240119	142500	2313019145	2955	2955	2955	2955	50
276	20240119	142400	2312871395	2955	2955	2955	2955	51
277	20240119	142300	2312720690	2955	2955	2955	2945	29
278	20240119	142200	2312635195	2945	2945	2945	2945	0
279	20240119	142100	2312635195	2945	2945	2945	2945	0
280	20240119	142000	2312635195	2945	2945	2945	2945	0
281	20240119	141900	2312635195	2945	2950	2950	2945	6191
282	20240119	141800	2294395530	2950	2950	2950	2950	10
283	20240119	141700	2294366030	2955	2950	2955	2950	137
284	20240119	141600	2293961865	2950	2950	2950	2950	190
285	20240119	141500	2293401365	2950	2950	2950	2950	300
286	20240119	141400	2292516365	2950	2950	2950	2950	1569
287	20240119	141300	2287887815	2945	2945	2945	2945	582
288	20240119	141200	2286173825	2945	2945	2945	2945	3677
289	20240119	141100	2275345060	2945	2945	2945	2945	1379
290	20240119	141000	2271283905	2945	2945	2945	2945	419
291	20240119	140900	2270049950	2945	2945	2945	2945	1
292	20240119	140800	2270047005	2950	2945	2950	2945	1250
293	20240119	140700	2266365505	2945	2945	2945	2945	3382
294	20240119	140600	2256405515	2945	2945	2945	2945	500
295	20240119	140500	2254933015	2950	2950	2950	2950	0
296	20240119	140400	2254933015	2950	2950	2950	2950	50
297	20240119	140300	2254785515	2950	2950	2950	2950	10
298	20240119	140200	2254756015	2950	2950	2950	2950	134
299	20240119	140100	2254360715	2950	2950	2950	2950	20
300	20240119	140000	2254301715	2950	2955	2955	2950	817
301	20240119	135900	2251887580	2965	2965	2965	2965	0
302	20240119	135800	2251887580	2965	2965	2965	2965	400
303	20240119	135700	2250701580	2965	2945	2965	2945	1001
304	20240119	135600	2247753615	2950	2950	2950	2950	500
305	20240119	135500	2246278615	2950	2950	2950	2950	1379
306	20240119	135400	2242210565	2950	2950	2950	2950	0
307	20240119	135300	2242210565	2950	2965	2965	2950	1010
308	20240119	135200	2239229915	2965	2965	2965	2965	0
309	20240119	135100	2239229915	2965	2965	2965	2965	108
310	20240119	135000	2238909695	2950	2955	2955	2950	2001
311	20240119	134900	2233005915	2955	2955	2955	2955	3
312	20240119	134800	2232997050	2950	2955	2955	2950	1520
313	20240119	134700	2228509990	2955	2955	2955	2955	500
314	20240119	134600	2227032490	2965	2965	2965	2965	1
315	20240119	134500	2227029525	2960	2960	2960	2960	299
316	20240119	134400	2226144485	2965	2965	2965	2965	13
317	20240119	134300	2226105940	2965	2965	2965	2965	0
318	20240119	134200	2226105940	2965	2965	2965	2965	259
319	20240119	134100	2225338005	2965	2965	2965	2965	0
320	20240119	134000	2225338005	2965	2965	2965	2965	0
321	20240119	133900	2225338005	2965	2960	2965	2960	1132
322	20240119	133800	2221982285	2965	2965	2965	2965	1
323	20240119	133700	2221979320	2960	2960	2960	2955	631
324	20240119	133600	2220111660	2960	2960	2960	2960	105
325	20240119	133500	2219800860	2965	2965	2965	2965	0
326	20240119	133400	2219800860	2965	2965	2965	2965	0
327	20240119	133300	2219800860	2965	2965	2970	2965	481
328	20240119	133200	2218374400	2970	2970	2970	2970	0
329	20240119	133100	2218374400	2970	2965	2970	2965	1047
330	20240119	133000	2215269810	2965	2965	2965	2965	0
331	20240119	132900	2215269810	2965	2955	2965	2955	1036
332	20240119	132800	2212198530	2955	2955	2955	2955	0
333	20240119	132700	2212198530	2955	2955	2955	2955	0
334	20240119	132600	2212198530	2955	2955	2955	2955	476
335	20240119	132500	2210791950	2965	2965	2965	2965	0
336	20240119	132400	2210791950	2965	2965	2965	2965	0
337	20240119	132300	2210791950	2965	2955	2965	2955	24
338	20240119	132200	2210720920	2965	2965	2970	2965	10001
339	20240119	132100	2181067950	2965	2965	2965	2965	5881
340	20240119	132000	2163630785	2960	2960	2960	2960	0
341	20240119	131900	2163630785	2960	2960	2960	2960	950
342	20240119	131800	2160818785	2960	2960	2960	2960	101
343	20240119	131700	2160519825	2960	2960	2960	2960	0
344	20240119	131600	2160519825	2960	2960	2960	2960	0
345	20240119	131500	2160519825	2960	2960	2960	2960	1
346	20240119	131400	2160516865	2945	2950	2950	2945	75
347	20240119	131300	2160295850	2950	2950	2950	2950	2
348	20240119	131200	2160289950	2950	2955	2955	2950	101
349	20240119	131100	2159991500	2955	2955	2955	2955	3
350	20240119	131000	2159982635	2945	2945	2945	2945	1
351	20240119	130900	2159979690	2945	2945	2945	2945	5020
352	20240119	130800	2145195790	2950	2950	2950	2950	1929
353	20240119	130700	2139505240	2950	2950	2950	2950	0
354	20240119	130600	2139505240	2950	2950	2950	2950	1115
355	20240119	130500	2136215990	2945	2945	2945	2945	8
356	20240119	130400	2136192430	2955	2955	2955	2955	51
357	20240119	130300	2136041725	2945	2945	2945	2945	31
358	20240119	130200	2135950430	2945	2945	2945	2945	0
359	20240119	130100	2135950430	2945	2950	2950	2945	2468
360	20240119	130000	2128682165	2945	2950	2950	2945	3514
361	20240119	125900	2118332935	2945	2950	2950	2945	24
362	20240119	125800	2118262235	2950	2950	2950	2950	10
363	20240119	125700	2118232735	2950	2950	2950	2950	200
364	20240119	125600	2117642735	2950	2950	2950	2950	540
365	20240119	125500	2116049735	2955	2955	2955	2955	70
366	20240119	125400	2115842885	2945	2955	2955	2945	16
367	20240119	125300	2115795715	2945	2945	2945	2945	1
368	20240119	125200	2115792770	2955	2955	2955	2945	3
369	20240119	125100	2115783915	2945	2950	2950	2945	251
370	20240119	125000	2115044640	2950	2950	2950	2950	0
371	20240119	124900	2115044640	2950	2950	2950	2950	200
372	20240119	124800	2114454640	2950	2955	2955	2950	50
373	20240119	124700	2114306895	2960	2960	2960	2960	0
374	20240119	124600	2114306895	2960	2950	2960	2950	1001
375	20240119	124500	2111353935	2950	2950	2950	2950	2000
376	20240119	124400	2105453935	2950	2955	2955	2950	10033
377	20240119	124300	2075836560	2960	2955	2960	2955	853
378	20240119	124200	2073315815	2955	2955	2955	2955	5
379	20240119	124100	2073301040	2955	2955	2955	2955	1300
380	20240119	124000	2069459540	2960	2965	2965	2960	189
381	20240119	123900	2068899600	2960	2960	2960	2960	1394
382	20240119	123800	2064773360	2960	2960	2960	2960	3606
383	20240119	123700	2054099600	2960	2960	2960	2960	926
384	20240119	123600	2051358640	2970	2965	2970	2960	7132
385	20240119	123500	2030222555	2965	2970	2970	2965	242
386	20240119	123400	2029504600	2970	2965	2970	2965	54
387	20240119	123300	2029344305	2970	2965	2970	2965	172
388	20240119	123200	2028833470	2970	2970	2970	2970	0
389	20240119	123100	2028833470	2970	2970	2970	2970	1
390	20240119	123000	2028830500	2970	2970	2970	2970	119
391	20240119	122900	2028477070	2975	2975	2975	2975	1
392	20240119	122800	2028474095	2960	2970	2975	2960	2258
393	20240119	122700	2021775700	2970	2965	2970	2965	1349
394	20240119	122600	2017769965	2960	2960	2960	2960	20
395	20240119	122500	2017710765	2960	2960	2960	2960	1
396	20240119	122400	2017707805	2965	2965	2965	2960	441
397	20240119	122300	2016400715	2970	2965	2970	2965	1998
398	20240119	122200	2010476630	2960	2960	2960	2960	10
399	20240119	122100	2010447030	2960	2955	2960	2955	83
400	20240119	122000	2010201355	2955	2955	2955	2955	4
401	20240119	121900	2010189535	2955	2970	2970	2955	320
402	20240119	121800	2009243120	2970	2970	2970	2970	1
403	20240119	121700	2009240150	2955	2955	2955	2955	14
404	20240119	121600	2009198780	2955	2955	2955	2955	781
405	20240119	121500	2006890925	2960	2960	2960	2960	831
406	20240119	121400	2004431165	2960	2960	2960	2960	8
407	20240119	121300	2004407485	2960	2960	2960	2960	3271
408	20240119	121200	1994725325	2960	2965	2965	2960	2551
409	20240119	121100	1987174360	2965	2960	2970	2960	465
410	20240119	121000	1985796635	2960	2960	2975	2960	413
411	20240119	120900	1984574140	2960	2965	2975	2960	5743
412	20240119	120800	1967542280	2965	2970	2970	2965	1646
413	20240119	120700	1962653670	2975	2975	2975	2975	100
414	20240119	120600	1962356170	2975	2970	2975	2970	2547
415	20240119	120500	1954791575	2970	2970	2970	2970	1662
416	20240119	120400	1949855435	2975	2975	2975	2975	10
417	20240119	120300	1949825685	2970	2970	2970	2970	2173
418	20240119	120200	1943371875	2965	2970	2970	2965	2129
419	20240119	120100	1937057860	2965	2965	2965	2965	1000
420	20240119	120000	1934092860	2965	2970	2970	2965	1810
421	20240119	115900	1928721445	2970	2970	2970	2970	400
422	20240119	115800	1927533445	2965	2980	2980	2965	5275
423	20240119	115700	1911868505	2975	2975	2975	2975	1735
424	20240119	115600	1906706880	2980	2980	2980	2980	2025
425	20240119	115500	1900672380	2980	2990	2990	2980	3998
426	20240119	115400	1888750720	2990	3000	3000	2990	18
427	20240119	115300	1888696890	2990	3000	3000	2990	389
428	20240119	115200	1887530990	3000	3000	3000	3000	1000
429	20240119	115100	1884530990	3000	2990	3000	2980	6247
430	20240119	115000	1865820615	2990	2980	2990	2980	715
431	20240119	114900	1863683365	2990	2985	2990	2985	302
432	20240119	114800	1862780880	2985	2985	2985	2985	31
433	20240119	114700	1862688345	2990	2990	2990	2990	2001
434	20240119	114600	1856705355	2990	2980	2990	2980	693
435	20240119	114500	1854640015	2980	2990	2990	2980	2018
436	20240119	114400	1848624575	2995	2990	2995	2975	5808
437	20240119	114300	1831317060	2990	2990	2995	2985	3764
438	20240119	114200	1820062570	2995	2995	2995	2990	664
439	20240119	114100	1818073895	2995	2985	2995	2985	1197
440	20240119	114000	1814500830	2985	2990	2990	2985	7007
441	20240119	113900	1793573370	2990	2995	2995	2990	2517
442	20240119	113800	1786038510	2995	2995	2995	2995	829
443	20240119	113700	1783555655	2990	3005	3005	2990	4020
444	20240119	113600	1771510415	3005	3000	3005	3000	2232
445	20240119	113500	1764814360	3005	3005	3005	3005	370
446	20240119	113400	1763702510	3005	3000	3005	3000	1340
447	20240119	113300	1759679480	3005	3005	3005	3005	62
448	20240119	113200	1759493170	3000	3000	3000	3000	49
449	20240119	113100	1759346170	3000	3000	3005	3000	1495
450	20240119	113000	1754861160	3000	2995	3005	2995	5503
451	20240119	112900	1738355770	2995	3000	3000	2995	336
452	20240119	112800	1737347790	3000	3000	3000	2995	5486
453	20240119	112700	1720892390	3000	3005	3005	3000	393
454	20240119	112600	1719712050	3000	3005	3005	3000	357
455	20240119	112500	1718641015	3005	3005	3005	3000	4452
456	20240119	112400	1705263755	3005	3000	3005	2995	1409
457	20240119	112300	1701034310	2995	3000	3000	2995	3244
458	20240119	112200	1691318110	3000	3000	3000	2995	820
459	20240119	112100	1688859860	3000	3000	3000	3000	500
460	20240119	112000	1687359860	2990	3000	3000	2985	1672
461	20240119	111900	1682360260	2995	2995	3000	2995	4406
462	20240119	111800	1669164280	2995	3000	3000	2995	5425
463	20240119	111700	1652890280	3000	3005	3010	3000	634
464	20240119	111600	1650987040	3005	3005	3005	3005	542
465	20240119	111500	1649358330	3005	3005	3005	3005	501
466	20240119	111400	1647852825	3005	3005	3010	3005	1341
467	20240119	111300	1643823070	3005	3005	3010	3005	566
468	20240119	111200	1642122190	3000	3010	3010	3000	2438
469	20240119	111100	1634801850	3010	3010	3010	3010	1966
470	20240119	111000	1628884190	3010	3010	3010	3010	906
471	20240119	110900	1626157130	3010	3005	3010	3005	1906
472	20240119	110800	1620429455	3005	3005	3005	3000	1332
473	20240119	110700	1616427015	3005	3015	3015	3005	8284
474	20240119	110600	1591495535	3020	3020	3025	3020	1997
475	20240119	110500	1585463090	3025	3020	3025	3020	5501
476	20240119	110400	1568826480	3020	3015	3025	3015	14730
477	20240119	110300	1524342555	3015	3020	3025	3005	2508
478	20240119	110200	1516769175	3020	3020	3025	3020	5340
479	20240119	110100	1500619035	3025	3025	3025	3020	7601
480	20240119	110000	1477643665	3025	3000	3025	3000	10905
481	20240119	105900	1444761360	2995	3000	3000	2995	2340
482	20240119	105800	1437742805	3005	3005	3005	3000	452
483	20240119	105700	1436386685	3005	2990	3005	2990	1335
484	20240119	105600	1432384705	2990	2990	2990	2975	1157
485	20240119	105500	1428935840	2990	2990	3000	2975	6940
486	20240119	105400	1408238710	2990	3015	3015	2990	3032
487	20240119	105300	1399146390	3015	3015	3025	3010	5733
488	20240119	105200	1381866840	3005	3000	3025	3000	16431
489	20240119	105100	1332451415	3000	3000	3010	3000	4427
490	20240119	105000	1319157385	3000	3005	3015	3000	6163
491	20240119	104900	1300632765	3010	3015	3030	3010	13619
492	20240119	104800	1259541685	3015	3020	3020	3005	10812
493	20240119	104700	1227002405	3015	3020	3020	3010	5934
494	20240119	104600	1209104035	3025	3035	3040	3025	9755
495	20240119	104500	1179539640	3040	3015	3040	3000	39541
496	20240119	104400	1059939365	3010	3015	3020	3005	7659
497	20240119	104300	1036879820	3015	3005	3025	3005	5008
498	20240119	104200	1021757835	3010	3030	3030	3000	12203
499	20240119	104100	984936195	3030	3020	3040	3020	21551
500	20240119	104000	919618855	3020	3020	3035	3015	21800
501	20240119	103900	853674620	3030	3000	3030	3000	34226
502	20240119	103800	750315460	3000	2975	3000	2970	10904
503	20240119	103700	717773920	2985	2975	2985	2970	4099
504	20240119	103600	705581645	2975	3000	3000	2975	6245
505	20240119	103500	686931310	3000	3005	3010	2990	9846
506	20240119	103400	657363615	3000	2980	3005	2980	36021
507	20240119	103300	549559615	2980	2970	2980	2970	5496
508	20240119	103200	533194900	2970	2970	2975	2970	6102
509	20240119	103100	515071900	2965	2965	2970	2965	2339
510	20240119	103000	508130945	2970	2965	2970	2965	2427
511	20240119	102900	500930750	2965	2965	2965	2965	2021
512	20240119	102800	494938485	2965	2965	2965	2965	146
513	20240119	102700	494505595	2965	2955	2965	2955	6644
514	20240119	102600	474828425	2955	2955	2955	2955	71
515	20240119	102500	474618620	2955	2955	2955	2955	112
516	20240119	102400	474287660	2955	2955	2955	2950	4471
517	20240119	102300	461086370	2960	2960	2965	2960	109
518	20240119	102200	460763725	2960	2960	2965	2960	1574
519	20240119	102100	456104660	2960	2960	2960	2960	10760
520	20240119	102000	424255060	2955	2955	2960	2955	1366
521	20240119	101900	420214230	2955	2950	2955	2950	375
522	20240119	101800	419106975	2950	2955	2955	2950	2054
523	20240119	101700	413046360	2955	2955	2955	2950	339
524	20240119	101600	412044915	2955	2950	2955	2950	1466
525	20240119	101500	407713160	2945	2950	2950	2945	1053
526	20240119	101400	404606860	2950	2950	2955	2950	1431
527	20240119	101300	400381255	2950	2950	2950	2950	500
528	20240119	101200	398906255	2950	2945	2955	2945	2632
529	20240119	101100	391141935	2950	2950	2955	2950	4087
530	20240119	101000	379085280	2950	2945	2950	2945	2615
531	20240119	100900	371374790	2945	2940	2945	2940	4519
532	20240119	100800	358068050	2940	2935	2940	2935	32
533	20240119	100700	357973975	2935	2940	2940	2935	1530
534	20240119	100600	353483275	2940	2940	2945	2940	2097
535	20240119	100500	347308350	2940	2935	2940	2935	5581
536	20240119	100400	330916930	2935	2935	2935	2930	102
537	20240119	100300	330617810	2930	2940	2940	2930	2004
538	20240119	100200	324746060	2940	2935	2940	2935	1665
539	20240119	100100	319853280	2935	2920	2935	2920	684
540	20240119	100000	317846715	2925	2920	2925	2920	667
541	20240119	095900	315898240	2920	2925	2925	2920	2869
542	20240119	095800	307518915	2930	2930	2930	2930	33
543	20240119	095700	307422225	2930	2930	2930	2930	0
544	20240119	095600	307422225	2930	2935	2935	2930	433
545	20240119	095500	306151885	2935	2935	2940	2935	1548
546	20240119	095400	301605715	2935	2935	2935	2935	0
547	20240119	095300	301605715	2935	2935	2940	2935	724
548	20240119	095200	299478275	2935	2935	2935	2935	835
549	20240119	095100	297027550	2935	2935	2940	2935	380
550	20240119	095000	295912000	2925	2940	2940	2925	338
551	20240119	094900	294918760	2925	2925	2925	2925	0
552	20240119	094800	294918760	2925	2935	2935	2925	506
553	20240119	094700	293433660	2935	2925	2935	2925	588
554	20240119	094600	291711760	2920	2920	2930	2910	9481
555	20240119	094500	264085585	2920	2935	2935	2920	4158
556	20240119	094400	251941720	2935	2920	2935	2920	2
557	20240119	094300	251935865	2935	2920	2935	2920	3
558	20240119	094200	251927075	2935	2920	2935	2920	176
559	20240119	094100	251413140	2925	2935	2935	2925	3160
560	20240119	094000	242169040	2935	2935	2935	2935	428
561	20240119	093900	240912860	2935	2930	2935	2930	2537
562	20240119	093800	233479445	2925	2925	2925	2925	3000
563	20240119	093700	224704445	2930	2930	2935	2930	899
564	20240119	093600	222069870	2935	2940	2940	2935	51
565	20240119	093500	221919935	2940	2925	2940	2925	32
566	20240119	093400	221826245	2940	2940	2940	2940	1
567	20240119	093300	221823305	2925	2935	2935	2925	1886
568	20240119	093200	216300015	2935	2930	2935	2925	203
569	20240119	093100	215706205	2925	2930	2930	2925	200
570	20240119	093000	215121190	2925	2925	2925	2925	1061
571	20240119	092900	212017765	2925	2940	2940	2925	82
572	20240119	092800	211777715	2935	2935	2935	2925	5278
573	20240119	092700	196333920	2935	2935	2935	2930	204
574	20240119	092600	195736180	2935	2930	2940	2930	2270
575	20240119	092500	189084545	2930	2935	2940	2930	2660
576	20240119	092400	181284905	2935	2945	2945	2935	370
577	20240119	092300	180195355	2945	2940	2950	2940	557
578	20240119	092200	178553300	2950	2950	2950	2950	5
579	20240119	092100	178538550	2950	2935	2950	2935	79
580	20240119	092000	178306160	2935	2940	2950	2935	797
581	20240119	091900	175965905	2955	2945	2955	2940	6577
582	20240119	091800	156623775	2955	2935	2955	2935	351
583	20240119	091700	155589590	2935	2950	2955	2935	365
584	20240119	091600	154512530	2940	2930	2940	2925	3138
585	20240119	091500	145313800	2935	2935	2935	2935	0
586	20240119	091400	145313800	2935	2925	2935	2920	2277
587	20240119	091300	138651950	2925	2930	2930	2925	412
588	20240119	091200	137444800	2935	2935	2940	2935	2474
589	20240119	091100	130179810	2940	2945	2945	2940	6084
590	20240119	091000	112292835	2940	2945	2950	2935	5194
591	20240119	090900	97008530	2945	2920	2945	2920	6626
592	20240119	090800	77573010	2920	2925	2925	2920	625
593	20240119	090700	75747510	2920	2930	2930	2915	239
594	20240119	090600	75050660	2930	2915	2930	2915	902
595	20240119	090500	72420745	2915	2920	2925	2915	5537
596	20240119	090400	56245550	2915	2920	2920	2905	158
597	20240119	090300	55784715	2905	2910	2915	2905	4478
598	20240119	090200	42759885	2905	2895	2910	2895	3387
599	20240119	090100	32942335	2910	2900	2920	2890	1878
600	20240119	090000	27505570	2900	2920	2920	2900	8369