KissMeData/129890/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202000	758914448	1013	1013	1013	1013	23338
3	20240119	201900	758914448	1013	1013	1013	1013	0
4	20240119	201800	758914448	1013	1013	1013	1013	0
5	20240119	201700	758914448	1013	1013	1013	1013	0
6	20240119	201600	758914448	1013	1013	1013	1013	0
7	20240119	201500	758914448	1013	1013	1013	1013	0
8	20240119	201400	758914448	1013	1013	1013	1013	0
9	20240119	201300	758914448	1013	1013	1013	1013	0
10	20240119	201200	758914448	1013	1013	1013	1013	0
11	20240119	201100	758914448	1013	1013	1013	1013	0
12	20240119	201000	758914448	1013	1013	1013	1013	0
13	20240119	200900	758914448	1013	1013	1013	1013	0
14	20240119	200800	758914448	1013	1013	1013	1013	0
15	20240119	200700	758914448	1013	1013	1013	1013	0
16	20240119	200600	758914448	1013	1013	1013	1013	0
17	20240119	200500	758914448	1013	1013	1013	1013	0
18	20240119	200400	758914448	1013	1013	1013	1013	0
19	20240119	200300	758914448	1013	1013	1013	1013	0
20	20240119	200200	758914448	1013	1013	1013	1013	0
21	20240119	200100	758914448	1013	1013	1013	1013	0
22	20240119	200000	758914448	1013	1013	1013	1013	0
23	20240119	195900	758914448	1013	1013	1013	1013	0
24	20240119	195800	758914448	1013	1013	1013	1013	0
25	20240119	195700	758914448	1013	1013	1013	1013	0
26	20240119	195600	758914448	1013	1013	1013	1013	0
27	20240119	195500	758914448	1013	1013	1013	1013	0
28	20240119	195400	758914448	1013	1013	1013	1013	0
29	20240119	195300	758914448	1013	1013	1013	1013	0
30	20240119	195200	758914448	1013	1013	1013	1013	0
31	20240119	195100	758914448	1013	1013	1013	1013	0
32	20240119	195000	758914448	1013	1013	1013	1013	23338
33	20240119	194900	758914448	1013	1013	1013	1013	0
34	20240119	194800	758914448	1013	1013	1013	1013	0
35	20240119	194700	758914448	1013	1013	1013	1013	0
36	20240119	194600	758914448	1013	1013	1013	1013	0
37	20240119	194500	758914448	1013	1013	1013	1013	0
38	20240119	194400	758914448	1013	1013	1013	1013	0
39	20240119	194300	758914448	1013	1013	1013	1013	0
40	20240119	194200	758914448	1013	1013	1013	1013	0
41	20240119	194100	758914448	1013	1013	1013	1013	0
42	20240119	194000	758914448	1013	1013	1013	1013	0
43	20240119	193900	758914448	1013	1013	1013	1013	0
44	20240119	193800	758914448	1013	1013	1013	1013	0
45	20240119	193700	758914448	1013	1013	1013	1013	0
46	20240119	193600	758914448	1013	1013	1013	1013	0
47	20240119	193500	758914448	1013	1013	1013	1013	0
48	20240119	193400	758914448	1013	1013	1013	1013	0
49	20240119	193300	758914448	1013	1013	1013	1013	0
50	20240119	193200	758914448	1013	1013	1013	1013	0
51	20240119	193100	758914448	1013	1013	1013	1013	0
52	20240119	193000	758914448	1013	1013	1013	1013	0
53	20240119	192900	758914448	1013	1013	1013	1013	0
54	20240119	192800	758914448	1013	1013	1013	1013	0
55	20240119	192700	758914448	1013	1013	1013	1013	0
56	20240119	192600	758914448	1013	1013	1013	1013	0
57	20240119	192500	758914448	1013	1013	1013	1013	0
58	20240119	192400	758914448	1013	1013	1013	1013	0
59	20240119	192300	758914448	1013	1013	1013	1013	0
60	20240119	192200	758914448	1013	1013	1013	1013	0
61	20240119	192100	758914448	1013	1013	1013	1013	0
62	20240119	192000	758914448	1013	1013	1013	1013	23338
63	20240119	191900	758914448	1013	1013	1013	1013	0
64	20240119	191800	758914448	1013	1013	1013	1013	0
65	20240119	191700	758914448	1013	1013	1013	1013	0
66	20240119	191600	758914448	1013	1013	1013	1013	0
67	20240119	191500	758914448	1013	1013	1013	1013	0
68	20240119	191400	758914448	1013	1013	1013	1013	0
69	20240119	191300	758914448	1013	1013	1013	1013	0
70	20240119	191200	758914448	1013	1013	1013	1013	0
71	20240119	191100	758914448	1013	1013	1013	1013	0
72	20240119	191000	758914448	1013	1013	1013	1013	0
73	20240119	190900	758914448	1013	1013	1013	1013	0
74	20240119	190800	758914448	1013	1013	1013	1013	0
75	20240119	190700	758914448	1013	1013	1013	1013	0
76	20240119	190600	758914448	1013	1013	1013	1013	0
77	20240119	190500	758914448	1013	1013	1013	1013	0
78	20240119	190400	758914448	1013	1013	1013	1013	0
79	20240119	190300	758914448	1013	1013	1013	1013	0
80	20240119	190200	758914448	1013	1013	1013	1013	0
81	20240119	190100	758914448	1013	1013	1013	1013	0
82	20240119	190000	758914448	1013	1013	1013	1013	0
83	20240119	185900	758914448	1013	1013	1013	1013	0
84	20240119	185800	758914448	1013	1013	1013	1013	0
85	20240119	185700	758914448	1013	1013	1013	1013	0
86	20240119	185600	758914448	1013	1013	1013	1013	0
87	20240119	185500	758914448	1013	1013	1013	1013	0
88	20240119	185400	758914448	1013	1013	1013	1013	0
89	20240119	185300	758914448	1013	1013	1013	1013	0
90	20240119	185200	758914448	1013	1013	1013	1013	0
91	20240119	185100	758914448	1013	1013	1013	1013	0
92	20240119	185000	758914448	1013	1013	1013	1013	23338
93	20240119	184900	758914448	1013	1013	1013	1013	0
94	20240119	184800	758914448	1013	1013	1013	1013	0
95	20240119	184700	758914448	1013	1013	1013	1013	0
96	20240119	184600	758914448	1013	1013	1013	1013	0
97	20240119	184500	758914448	1013	1013	1013	1013	0
98	20240119	184400	758914448	1013	1013	1013	1013	0
99	20240119	184300	758914448	1013	1013	1013	1013	0
100	20240119	184200	758914448	1013	1013	1013	1013	0
101	20240119	184100	758914448	1013	1013	1013	1013	0
102	20240119	184000	758914448	1013	1013	1013	1013	0
103	20240119	183900	758914448	1013	1013	1013	1013	0
104	20240119	183800	758914448	1013	1013	1013	1013	0
105	20240119	183700	758914448	1013	1013	1013	1013	0
106	20240119	183600	758914448	1013	1013	1013	1013	0
107	20240119	183500	758914448	1013	1013	1013	1013	0
108	20240119	183400	758914448	1013	1013	1013	1013	0
109	20240119	183300	758914448	1013	1013	1013	1013	0
110	20240119	183200	758914448	1013	1013	1013	1013	0
111	20240119	183100	758914448	1013	1013	1013	1013	0
112	20240119	183000	758914448	1013	1013	1013	1013	0
113	20240119	182900	758914448	1013	1013	1013	1013	0
114	20240119	182800	758914448	1013	1013	1013	1013	0
115	20240119	182700	758914448	1013	1013	1013	1013	0
116	20240119	182600	758914448	1013	1013	1013	1013	0
117	20240119	182500	758914448	1013	1013	1013	1013	0
118	20240119	182400	758914448	1013	1013	1013	1013	0
119	20240119	182300	758914448	1013	1013	1013	1013	0
120	20240119	182200	758914448	1013	1013	1013	1013	0
121	20240119	182100	758914448	1013	1013	1013	1013	0
122	20240119	182000	758914448	1013	1013	1013	1013	23338
123	20240119	181900	758914448	1013	1013	1013	1013	0
124	20240119	181800	758914448	1013	1013	1013	1013	0
125	20240119	181700	758914448	1013	1013	1013	1013	0
126	20240119	181600	758914448	1013	1013	1013	1013	0
127	20240119	181500	758914448	1013	1013	1013	1013	0
128	20240119	181400	758914448	1013	1013	1013	1013	0
129	20240119	181300	758914448	1013	1013	1013	1013	0
130	20240119	181200	758914448	1013	1013	1013	1013	0
131	20240119	181100	758914448	1013	1013	1013	1013	0
132	20240119	181000	758914448	1013	1013	1013	1013	0
133	20240119	180900	758914448	1013	1013	1013	1013	0
134	20240119	180800	758914448	1013	1013	1013	1013	0
135	20240119	180700	758914448	1013	1013	1013	1013	0
136	20240119	180600	758914448	1013	1013	1013	1013	0
137	20240119	180500	758914448	1013	1013	1013	1013	0
138	20240119	180400	758914448	1013	1013	1013	1013	0
139	20240119	180300	758914448	1013	1013	1013	1013	0
140	20240119	180200	758914448	1013	1013	1013	1013	0
141	20240119	180100	758914448	1013	1013	1013	1013	0
142	20240119	180000	758914448	1013	1013	1013	1013	0
143	20240119	175900	758914448	1013	1013	1013	1013	0
144	20240119	175800	758914448	1013	1013	1013	1013	0
145	20240119	175700	758914448	1013	1013	1013	1013	0
146	20240119	175600	758914448	1013	1013	1013	1013	0
147	20240119	175500	758914448	1013	1013	1013	1013	0
148	20240119	175400	758914448	1013	1013	1013	1013	0
149	20240119	175300	758914448	1013	1013	1013	1013	0
150	20240119	175200	758914448	1013	1013	1013	1013	0
151	20240119	175100	758914448	1013	1013	1013	1013	0
152	20240119	175000	758914448	1013	1013	1013	1013	23338
153	20240119	174900	758914448	1013	1013	1013	1013	0
154	20240119	174800	758914448	1013	1013	1013	1013	0
155	20240119	174700	758914448	1013	1013	1013	1013	0
156	20240119	174600	758914448	1013	1013	1013	1013	0
157	20240119	174500	758914448	1013	1013	1013	1013	0
158	20240119	174400	758914448	1013	1013	1013	1013	0
159	20240119	174300	758914448	1013	1013	1013	1013	0
160	20240119	174200	758914448	1013	1013	1013	1013	0
161	20240119	174100	758914448	1013	1013	1013	1013	0
162	20240119	174000	758914448	1013	1013	1013	1013	0
163	20240119	173900	758914448	1013	1013	1013	1013	0
164	20240119	173800	758914448	1013	1013	1013	1013	0
165	20240119	173700	758914448	1013	1013	1013	1013	0
166	20240119	173600	758914448	1013	1013	1013	1013	0
167	20240119	173500	758914448	1013	1013	1013	1013	0
168	20240119	173400	758914448	1013	1013	1013	1013	0
169	20240119	173300	758914448	1013	1013	1013	1013	0
170	20240119	173200	758914448	1013	1013	1013	1013	0
171	20240119	173100	758914448	1013	1013	1013	1013	0
172	20240119	173000	758914448	1013	1013	1013	1013	0
173	20240119	172900	758914448	1013	1013	1013	1013	0
174	20240119	172800	758914448	1013	1013	1013	1013	0
175	20240119	172700	758914448	1013	1013	1013	1013	0
176	20240119	172600	758914448	1013	1013	1013	1013	0
177	20240119	172500	758914448	1013	1013	1013	1013	0
178	20240119	172400	758914448	1013	1013	1013	1013	0
179	20240119	172300	758914448	1013	1013	1013	1013	0
180	20240119	172200	758914448	1013	1013	1013	1013	0
181	20240119	172100	758914448	1013	1013	1013	1013	0
182	20240119	172000	758914448	1013	1013	1013	1013	23338
183	20240119	171900	758914448	1013	1013	1013	1013	0
184	20240119	171800	758914448	1013	1013	1013	1013	0
185	20240119	171700	758914448	1013	1013	1013	1013	0
186	20240119	171600	758914448	1013	1013	1013	1013	0
187	20240119	171500	758914448	1013	1013	1013	1013	0
188	20240119	171400	758914448	1013	1013	1013	1013	0
189	20240119	171300	758914448	1013	1013	1013	1013	0
190	20240119	171200	758914448	1013	1013	1013	1013	0
191	20240119	171100	758914448	1013	1013	1013	1013	0
192	20240119	171000	758914448	1013	1013	1013	1013	0
193	20240119	170900	758914448	1013	1013	1013	1013	0
194	20240119	170800	758914448	1013	1013	1013	1013	0
195	20240119	170700	758914448	1013	1013	1013	1013	0
196	20240119	170600	758914448	1013	1013	1013	1013	0
197	20240119	170500	758914448	1013	1013	1013	1013	0
198	20240119	170400	758914448	1013	1013	1013	1013	0
199	20240119	170300	758914448	1013	1013	1013	1013	0
200	20240119	170200	758914448	1013	1013	1013	1013	0
201	20240119	170100	758914448	1013	1013	1013	1013	0
202	20240119	170000	758914448	1013	1013	1013	1013	0
203	20240119	165900	758914448	1013	1013	1013	1013	0
204	20240119	165800	758914448	1013	1013	1013	1013	0
205	20240119	165700	758914448	1013	1013	1013	1013	0
206	20240119	165600	758914448	1013	1013	1013	1013	0
207	20240119	165500	758914448	1013	1013	1013	1013	0
208	20240119	165400	758914448	1013	1013	1013	1013	0
209	20240119	165300	758914448	1013	1013	1013	1013	0
210	20240119	165200	758914448	1013	1013	1013	1013	0
211	20240119	165100	758914448	1013	1013	1013	1013	0
212	20240119	165000	758914448	1013	1013	1013	1013	23338
213	20240119	164900	758914448	1013	1013	1013	1013	0
214	20240119	164800	758914448	1013	1013	1013	1013	0
215	20240119	164700	758914448	1013	1013	1013	1013	0
216	20240119	164600	758914448	1013	1013	1013	1013	0
217	20240119	164500	758914448	1013	1013	1013	1013	0
218	20240119	164400	758914448	1013	1013	1013	1013	0
219	20240119	164300	758914448	1013	1013	1013	1013	0
220	20240119	164200	758914448	1013	1013	1013	1013	0
221	20240119	164100	758914448	1013	1013	1013	1013	0
222	20240119	164000	758914448	1013	1013	1013	1013	0
223	20240119	163900	758914448	1013	1013	1013	1013	0
224	20240119	163800	758914448	1013	1013	1013	1013	0
225	20240119	163700	758914448	1013	1013	1013	1013	0
226	20240119	163600	758914448	1013	1013	1013	1013	0
227	20240119	163500	758914448	1013	1013	1013	1013	0
228	20240119	163400	758914448	1013	1013	1013	1013	0
229	20240119	163300	758914448	1013	1013	1013	1013	0
230	20240119	163200	758914448	1013	1013	1013	1013	0
231	20240119	163100	758914448	1013	1013	1013	1013	0
232	20240119	163000	758914448	1013	1013	1013	1013	0
233	20240119	162900	758914448	1013	1013	1013	1013	0
234	20240119	162800	758914448	1013	1013	1013	1013	0
235	20240119	162700	758914448	1013	1013	1013	1013	0
236	20240119	162600	758914448	1013	1013	1013	1013	0
237	20240119	162500	758914448	1013	1013	1013	1013	0
238	20240119	162400	758914448	1013	1013	1013	1013	0
239	20240119	162300	758914448	1013	1013	1013	1013	0
240	20240119	162200	758914448	1013	1013	1013	1013	0
241	20240119	162100	758914448	1013	1013	1013	1013	0
242	20240119	162000	758914448	1013	1013	1013	1013	23338
243	20240119	161900	758914448	1013	1013	1013	1013	0
244	20240119	161800	758914448	1013	1013	1013	1013	0
245	20240119	161700	758914448	1013	1013	1013	1013	0
246	20240119	161600	758914448	1013	1013	1013	1013	0
247	20240119	161500	758914448	1013	1013	1013	1013	0
248	20240119	161400	758914448	1013	1013	1013	1013	0
249	20240119	161300	758914448	1013	1013	1013	1013	0
250	20240119	161200	758914448	1013	1013	1013	1013	0
251	20240119	161100	758914448	1013	1013	1013	1013	0
252	20240119	161000	758914448	1013	1013	1013	1013	0
253	20240119	160900	758914448	1013	1013	1013	1013	0
254	20240119	160800	758914448	1013	1013	1013	1013	0
255	20240119	160700	758914448	1013	1013	1013	1013	0
256	20240119	160600	758914448	1013	1013	1013	1013	0
257	20240119	160500	758914448	1013	1013	1013	1013	0
258	20240119	160400	758914448	1013	1013	1013	1013	0
259	20240119	160300	758914448	1013	1013	1013	1013	0
260	20240119	160200	758914448	1013	1013	1013	1013	0
261	20240119	160100	758914448	1013	1013	1013	1013	0
262	20240119	160000	758914448	1013	1013	1013	1013	0
263	20240119	155900	758914448	1013	1013	1013	1013	0
264	20240119	155800	758914448	1013	1013	1013	1013	0
265	20240119	155700	758914448	1013	1013	1013	1013	0
266	20240119	155600	758914448	1013	1013	1013	1013	0
267	20240119	155500	758914448	1013	1013	1013	1013	0
268	20240119	155400	758914448	1013	1013	1013	1013	0
269	20240119	155300	758914448	1013	1013	1013	1013	0
270	20240119	155200	758914448	1013	1013	1013	1013	0
271	20240119	155100	758914448	1013	1013	1013	1013	0
272	20240119	155000	758914448	1013	1013	1013	1013	23338
273	20240119	154900	758914448	1013	1013	1013	1013	0
274	20240119	154800	758914448	1013	1013	1013	1013	0
275	20240119	154700	758914448	1013	1013	1013	1013	0
276	20240119	154600	758914448	1013	1013	1013	1013	0
277	20240119	154500	758914448	1013	1013	1013	1013	0
278	20240119	154400	758914448	1013	1013	1013	1013	0
279	20240119	154300	758914448	1013	1013	1013	1013	0
280	20240119	154200	758914448	1013	1013	1013	1013	0
281	20240119	154100	758914448	1013	1013	1013	1013	0
282	20240119	154000	758914448	1013	1013	1013	1013	0
283	20240119	153900	758914448	1013	1013	1013	1013	0
284	20240119	153800	758914448	1013	1013	1013	1013	0
285	20240119	153700	758914448	1013	1013	1013	1013	0
286	20240119	153600	758914448	1013	1013	1013	1013	0
287	20240119	153500	758914448	1013	1013	1013	1013	0
288	20240119	153400	758914448	1013	1013	1013	1013	0
289	20240119	153300	758914448	1013	1013	1013	1013	0
290	20240119	153200	758914448	1013	1013	1013	1013	0
291	20240119	153100	758914448	1013	1013	1013	1013	0
292	20240119	153000	758914448	1013	1013	1013	1013	23338
293	20240119	152900	735273054	1005	1005	1005	1005	0
294	20240119	152800	735273054	1005	1005	1005	1005	0
295	20240119	152700	735273054	1005	1005	1005	1005	0
296	20240119	152600	735273054	1005	1005	1005	1005	0
297	20240119	152500	735273054	1005	1005	1005	1005	0
298	20240119	152400	735273054	1005	1005	1005	1005	0
299	20240119	152300	735273054	1005	1005	1005	1005	0
300	20240119	152200	735273054	1005	1005	1005	1005	0
301	20240119	152100	735273054	1005	1005	1005	1005	0
302	20240119	152000	735273054	1005	1005	1005	1005	0
303	20240119	151900	735273054	1005	1020	1021	997	29602
304	20240119	151800	705271443	1020	1022	1025	1014	22973
305	20240119	151700	681917591	1025	1024	1030	1014	45134
306	20240119	151600	635685660	1011	1011	1011	1011	0
307	20240119	151500	635685660	1011	997	1011	997	35636
308	20240119	151400	599983850	997	997	998	997	1660
309	20240119	151300	598328681	998	991	998	991	20388
310	20240119	151200	578069025	990	992	992	990	1409
311	20240119	151100	576672889	992	991	992	991	535
312	20240119	151000	576142337	991	991	991	991	372
313	20240119	150900	575773685	991	990	991	990	561
314	20240119	150800	575217757	991	990	991	990	2197
315	20240119	150700	573042702	990	990	990	989	9316
316	20240119	150600	563820362	991	992	992	991	1323
317	20240119	150500	562509267	992	991	992	991	10
318	20240119	150400	562499356	992	992	992	992	0
319	20240119	150300	562499356	992	992	992	992	214
320	20240119	150200	562287068	992	991	992	990	1002
321	20240119	150100	561295079	990	992	992	990	952
322	20240119	150000	560350699	993	992	993	992	2699
323	20240119	145900	557671591	992	987	992	987	2683
324	20240119	145800	555017661	986	986	986	986	0
325	20240119	145700	555017661	986	990	990	986	1909
326	20240119	145600	553133287	990	991	991	990	1456
327	20240119	145500	551691487	990	990	990	990	55
328	20240119	145400	551637037	990	990	990	990	732
329	20240119	145300	550912357	990	990	991	990	2416
330	20240119	145200	548520491	990	990	990	988	502
331	20240119	145100	548023515	990	990	990	990	1056
332	20240119	145000	546978075	987	990	990	987	1878
333	20240119	144900	545119725	990	990	990	990	219
334	20240119	144800	544902915	992	993	993	992	1362
335	20240119	144700	543550994	993	993	993	993	17
336	20240119	144600	543534113	992	992	992	992	255
337	20240119	144500	543281153	991	990	991	990	62
338	20240119	144400	543219721	990	992	997	987	13121
339	20240119	144300	530221065	998	998	999	993	1865
340	20240119	144200	528367750	993	999	999	993	1571
341	20240119	144100	526807456	999	994	999	994	3192
342	20240119	144000	523622040	990	993	997	989	5243
343	20240119	143900	518433785	994	992	994	987	10214
344	20240119	143800	508319506	994	998	1000	991	5073
345	20240119	143700	503262710	999	999	999	998	101
346	20240119	143600	503161818	999	991	999	986	6575
347	20240119	143500	496613798	991	997	997	991	3079
348	20240119	143400	493544149	997	997	997	991	162
349	20240119	143300	493382695	991	990	998	990	11831
350	20240119	143200	481575755	998	994	998	990	3381
351	20240119	143100	478213702	995	995	997	987	5540
352	20240119	143000	472697623	995	989	995	986	11733
353	20240119	142900	461075441	989	984	989	984	23316
354	20240119	142800	438095891	984	982	984	982	1760
355	20240119	142700	436365463	982	982	982	982	265
356	20240119	142600	436105233	982	981	982	981	194
357	20240119	142500	435914867	980	976	980	976	12476
358	20240119	142400	423693241	975	974	975	974	430
359	20240119	142300	423274117	973	973	973	973	0
360	20240119	142200	423274117	973	973	973	973	2
361	20240119	142100	423272171	973	973	973	973	20
362	20240119	142000	423252711	973	973	973	973	0
363	20240119	141900	423252711	973	973	973	972	565
364	20240119	141800	422703017	974	974	974	974	0
365	20240119	141700	422703017	974	974	974	974	10
366	20240119	141600	422693277	973	973	973	973	274
367	20240119	141500	422426675	975	974	975	974	412
368	20240119	141400	422025241	974	974	974	974	0
369	20240119	141300	422025241	974	972	974	972	561
370	20240119	141200	421479929	972	973	974	972	1729
371	20240119	141100	419799296	973	973	973	973	0
372	20240119	141000	419799296	973	973	973	973	2
373	20240119	140900	419797350	972	972	972	972	143
374	20240119	140800	419658354	972	972	972	972	0
375	20240119	140700	419658354	972	972	972	972	0
376	20240119	140600	419658354	972	972	972	972	0
377	20240119	140500	419658354	972	973	973	972	3835
378	20240119	140400	415930353	972	972	972	972	0
379	20240119	140300	415930353	972	977	977	972	15505
380	20240119	140200	400813594	980	980	980	977	3708
381	20240119	140100	397190344	980	978	980	976	164
382	20240119	140000	397030234	975	975	975	975	54
383	20240119	135900	396977584	978	978	978	978	1
384	20240119	135800	396976606	979	974	979	974	5332
385	20240119	135700	391781233	974	972	974	972	2143
386	20240119	135600	389696670	972	969	972	967	261
387	20240119	135500	389443978	969	969	969	969	50
388	20240119	135400	389395528	966	966	966	966	10
389	20240119	135300	389385868	965	965	965	965	0
390	20240119	135200	389385868	965	965	965	965	0
391	20240119	135100	389385868	965	965	965	965	0
392	20240119	135000	389385868	965	965	965	965	0
393	20240119	134900	389385868	965	965	965	965	582
394	20240119	134800	388824238	965	965	965	965	1477
395	20240119	134700	387398933	964	964	964	964	0
396	20240119	134600	387398933	964	964	964	964	100
397	20240119	134500	387302533	964	966	966	964	1379
398	20240119	134400	385970425	966	966	966	966	606
399	20240119	134300	385385029	966	969	969	966	86
400	20240119	134200	385301881	970	970	970	970	0
401	20240119	134100	385301881	970	970	970	970	0
402	20240119	134000	385301881	970	970	970	970	152
403	20240119	133900	385154441	965	965	965	965	1
404	20240119	133800	385153476	964	967	967	964	1141
405	20240119	133700	384052524	965	970	970	964	1169
406	20240119	133600	382923734	973	973	973	973	0
407	20240119	133500	382923734	973	973	973	973	0
408	20240119	133400	382923734	973	973	973	973	5
409	20240119	133300	382918869	973	973	973	973	0
410	20240119	133200	382918869	973	973	973	973	206
411	20240119	133100	382718431	973	973	973	973	408
412	20240119	133000	382321447	973	973	973	973	43
413	20240119	132900	382279608	973	973	973	973	200
414	20240119	132800	382085008	973	973	973	973	0
415	20240119	132700	382085008	973	973	973	973	0
416	20240119	132600	382085008	973	973	973	973	0
417	20240119	132500	382085008	973	973	973	973	0
418	20240119	132400	382085008	973	971	974	971	3001
419	20240119	132300	379165634	968	968	968	968	0
420	20240119	132200	379165634	968	968	968	968	0
421	20240119	132100	379165634	968	968	968	968	400
422	20240119	132000	378778434	968	968	968	968	250
423	20240119	131900	378536434	968	967	968	967	3217
424	20240119	131800	375422595	968	968	968	968	0
425	20240119	131700	375422595	968	968	968	968	0
426	20240119	131600	375422595	968	969	969	967	385
427	20240119	131500	375049907	969	969	969	969	262
428	20240119	131400	374796029	969	966	969	966	132
429	20240119	131300	374668439	966	969	969	966	563
430	20240119	131200	374122952	969	969	969	969	49
431	20240119	131100	374075471	971	971	971	971	0
432	20240119	131000	374075471	971	971	971	971	53
433	20240119	130900	374024008	971	971	971	971	499
434	20240119	130800	373539479	971	971	971	971	501
435	20240119	130700	373053008	967	967	967	967	1100
436	20240119	130600	371989308	966	964	966	964	1459
437	20240119	130500	370581022	962	962	962	962	21
438	20240119	130400	370560820	961	961	961	961	0
439	20240119	130300	370560820	961	961	961	961	0
440	20240119	130200	370560820	961	961	961	961	0
441	20240119	130100	370560820	961	963	963	961	2123
442	20240119	130000	368520170	962	962	962	962	900
443	20240119	125900	367654370	962	962	962	962	0
444	20240119	125800	367654370	962	962	962	962	0
445	20240119	125700	367654370	962	962	962	962	0
446	20240119	125600	367654370	962	962	962	962	0
447	20240119	125500	367654370	962	962	962	962	0
448	20240119	125400	367654370	962	962	962	962	0
449	20240119	125300	367654370	962	962	962	962	3905
450	20240119	125200	363897760	962	961	962	961	175
451	20240119	125100	363729575	961	962	962	961	349
452	20240119	125000	363393918	962	964	964	962	1001
453	20240119	124900	362430345	964	964	964	964	1040
454	20240119	124800	361427785	964	964	964	964	152
455	20240119	124700	361281257	964	964	964	964	0
456	20240119	124600	361281257	964	964	964	964	0
457	20240119	124500	361281257	964	964	964	964	0
458	20240119	124400	361281257	964	964	964	964	0
459	20240119	124300	361281257	964	964	964	964	200
460	20240119	124200	361088457	964	964	964	964	0
461	20240119	124100	361088457	964	970	972	964	684
462	20240119	124000	360425575	970	970	970	970	50
463	20240119	123900	360377075	965	965	965	965	1037
464	20240119	123800	359376370	964	964	964	964	1510
465	20240119	123700	357920730	971	971	971	971	0
466	20240119	123600	357920730	971	971	971	971	1
467	20240119	123500	357919759	964	964	964	964	0
468	20240119	123400	357919759	964	964	964	964	0
469	20240119	123300	357919759	964	964	964	964	0
470	20240119	123200	357919759	964	964	964	964	375
471	20240119	123100	357558259	970	970	970	970	2123
472	20240119	123000	355498949	970	970	970	970	1
473	20240119	122900	355497979	962	962	962	961	1051
474	20240119	122800	354487730	962	962	962	962	1746
475	20240119	122700	352808078	962	964	964	962	4215
476	20240119	122600	348748952	963	965	965	963	2055
477	20240119	122500	346766548	965	967	967	965	1284
478	20240119	122400	345525969	968	971	971	968	343
479	20240119	122300	345193510	971	974	974	971	23
480	20240119	122200	345171156	975	975	975	975	0
481	20240119	122100	345171156	975	975	975	975	142
482	20240119	122000	345032706	975	975	975	975	21
483	20240119	121900	345012231	975	976	976	975	2138
484	20240119	121800	342925544	976	976	976	976	441
485	20240119	121700	342495128	976	976	976	976	100
486	20240119	121600	342397528	970	979	979	970	2312
487	20240119	121500	340148877	979	979	979	979	17
488	20240119	121400	340132234	979	975	979	975	90
489	20240119	121300	340044459	978	978	978	978	100
490	20240119	121200	339946659	978	978	978	978	0
491	20240119	121100	339946659	978	978	978	978	0
492	20240119	121000	339946659	978	978	978	978	219
493	20240119	120900	339732477	979	979	979	979	0
494	20240119	120800	339732477	979	979	979	979	0
495	20240119	120700	339732477	979	973	979	972	1700
496	20240119	120600	338078162	973	973	973	973	10
497	20240119	120500	338068432	979	973	979	973	413
498	20240119	120400	337666577	972	972	972	972	0
499	20240119	120300	337666577	972	973	973	972	285
500	20240119	120200	337389519	974	974	974	974	7
501	20240119	120100	337382701	975	976	976	975	86
502	20240119	120000	337298850	975	975	975	975	20
503	20240119	115900	337279350	975	975	975	975	0
504	20240119	115800	337279350	975	977	977	975	55
505	20240119	115700	337225710	973	973	973	973	5
506	20240119	115600	337220845	973	973	973	973	0
507	20240119	115500	337220845	973	973	973	973	0
508	20240119	115400	337220845	973	977	977	973	1010
509	20240119	115300	336234129	979	979	979	979	978
510	20240119	115200	335276667	977	977	979	977	487
511	20240119	115100	334800768	980	979	980	979	52
512	20240119	115000	334749823	979	979	979	979	3
513	20240119	114900	334746886	980	980	980	980	0
514	20240119	114800	334746886	980	980	980	980	0
515	20240119	114700	334746886	980	979	980	979	2
516	20240119	114600	334744927	975	975	975	975	2001
517	20240119	114500	332793952	975	975	975	975	0
518	20240119	114400	332793952	975	976	976	975	2553
519	20240119	114300	330304581	976	975	979	975	3449
520	20240119	114200	326934924	975	976	980	975	472
521	20240119	114100	326474669	976	981	981	976	1129
522	20240119	114000	325369541	978	978	978	978	128
523	20240119	113900	325244357	981	978	981	978	150
524	20240119	113800	325097507	978	979	979	978	248
525	20240119	113700	324854953	979	980	980	978	1013
526	20240119	113600	323863226	981	978	981	978	3718
527	20240119	113500	320222921	981	981	981	980	767
528	20240119	113400	319470497	981	982	982	981	129
529	20240119	113300	319343947	982	975	982	975	5605
530	20240119	113200	313851030	975	975	975	975	200
531	20240119	113100	313656030	975	975	975	975	22
532	20240119	113000	313634580	975	975	975	975	2
533	20240119	112900	313632630	970	970	975	970	5532
534	20240119	112800	308261971	970	968	970	968	57
535	20240119	112700	308206695	968	968	968	968	0
536	20240119	112600	308206695	968	968	968	968	128
537	20240119	112500	308082791	968	969	969	968	118
538	20240119	112400	307968467	970	970	970	970	2
539	20240119	112300	307966527	970	970	970	970	0
540	20240119	112200	307966527	970	970	970	970	1104
541	20240119	112100	306895647	969	969	969	969	277
542	20240119	112000	306627234	970	970	970	970	227
543	20240119	111900	306407044	970	971	971	970	90
544	20240119	111800	306319699	971	971	971	971	1
545	20240119	111700	306318728	974	974	974	974	8
546	20240119	111600	306310936	974	974	974	974	301
547	20240119	111500	306017762	974	974	974	974	0
548	20240119	111400	306017762	974	974	974	974	1129
549	20240119	111300	304918116	974	974	974	974	100
550	20240119	111200	304820716	975	975	975	975	0
551	20240119	111100	304820716	975	970	975	970	1505
552	20240119	111000	303354876	970	972	972	970	841
553	20240119	110900	302538600	970	970	970	970	20
554	20240119	110800	302519200	974	974	974	974	100
555	20240119	110700	302421800	974	974	974	974	4
556	20240119	110600	302417904	975	974	975	974	154
557	20240119	110500	302267788	974	974	974	974	0
558	20240119	110400	302267788	974	974	974	974	37
559	20240119	110300	302231750	975	974	975	974	222
560	20240119	110200	302015400	970	970	970	970	167
561	20240119	110100	301853410	965	965	965	965	0
562	20240119	110000	301853410	965	965	965	965	1377
563	20240119	105900	300524605	968	968	968	968	703
564	20240119	105800	299844101	965	962	965	961	14701
565	20240119	105700	285674917	962	965	965	962	4530
566	20240119	105600	281305680	965	965	965	965	4053
567	20240119	105500	277394535	965	965	965	965	0
568	20240119	105400	277394535	965	965	965	965	1876
569	20240119	105300	275584195	966	969	969	966	556
570	20240119	105200	275045561	970	970	970	970	1
571	20240119	105100	275044591	973	973	973	973	876
572	20240119	105000	274192243	968	969	969	968	1356
573	20240119	104900	272878304	974	969	974	969	162
574	20240119	104800	272720816	969	974	974	969	3530
575	20240119	104700	269299152	975	975	975	975	239
576	20240119	104600	269066127	975	981	981	975	137
577	20240119	104500	268932505	982	982	982	982	0
578	20240119	104400	268932505	982	982	982	982	0
579	20240119	104300	268932505	982	982	982	975	10259
580	20240119	104200	258927559	983	982	983	982	443
581	20240119	104100	258492203	982	984	984	982	278
582	20240119	104000	258219133	984	983	984	983	480
583	20240119	103900	257747233	984	984	985	984	206
584	20240119	103800	257544528	984	984	984	977	3629
585	20240119	103700	253973956	984	979	985	979	8568
586	20240119	103600	245565799	979	975	979	975	11558
587	20240119	103500	234290871	975	975	975	975	1007
588	20240119	103400	233309046	975	975	975	975	5
589	20240119	103300	233304171	969	964	969	964	1456
590	20240119	103200	231899172	964	966	966	964	9040
591	20240119	103100	223173928	966	966	966	966	1
592	20240119	103000	223172962	965	973	973	965	5316
593	20240119	102900	218038237	966	968	969	966	2888
594	20240119	102800	215246924	969	975	976	969	11132
595	20240119	102700	204436796	976	977	978	976	4333
596	20240119	102600	200203509	978	974	978	974	2197
597	20240119	102500	198055408	971	973	973	971	60
598	20240119	102400	197997118	971	971	971	971	50
599	20240119	102300	197948568	969	969	969	969	1
600	20240119	102200	197947599	969	969	969	969	187
601	20240119	102100	197766396	969	970	980	969	2118
602	20240119	102000	195711107	969	972	972	969	148
603	20240119	101900	195567479	969	982	982	969	8012
604	20240119	101800	187791965	982	987	987	982	56
605	20240119	101700	187736778	987	973	988	971	15259
606	20240119	101600	172826514	975	975	975	975	1
607	20240119	101500	172825539	975	975	975	975	2
608	20240119	101400	172823589	975	976	976	970	1823
609	20240119	101300	171048094	976	970	976	965	1776
610	20240119	101200	169325855	970	978	978	970	6352
611	20240119	101100	163127802	978	969	978	969	6593
612	20240119	101000	156710482	965	961	969	961	22526
613	20240119	100900	135002994	960	959	960	959	2190
614	20240119	100800	132901184	958	957	958	957	999
615	20240119	100700	131944642	952	952	952	952	0
616	20240119	100600	131944642	952	952	952	952	0
617	20240119	100500	131944642	952	951	952	951	100
618	20240119	100400	131849492	951	951	951	951	1
619	20240119	100300	131848541	951	951	951	951	413
620	20240119	100200	131455778	951	951	951	951	35
621	20240119	100100	131422493	951	951	951	951	2915
622	20240119	100000	128650328	951	951	951	951	0
623	20240119	095900	128650328	951	951	951	951	500
624	20240119	095800	128174828	958	958	958	958	1
625	20240119	095700	128173870	945	945	945	945	0
626	20240119	095600	128173870	945	951	951	945	1306
627	20240119	095500	126936584	951	951	951	951	9
628	20240119	095400	126928025	951	954	954	951	1614
629	20240119	095300	125390968	953	953	953	953	0
630	20240119	095200	125390968	953	957	960	953	2540
631	20240119	095100	122961935	957	957	957	956	203
632	20240119	095000	122767764	957	957	957	957	20
633	20240119	094900	122748624	957	957	960	957	1161
634	20240119	094800	121637317	960	957	960	957	164
635	20240119	094700	121479925	960	957	960	957	2
636	20240119	094600	121478008	960	957	960	957	4217
637	20240119	094500	117434011	957	957	957	957	60
638	20240119	094400	117376591	957	957	957	957	0
639	20240119	094300	117376591	957	953	957	953	286
640	20240119	094200	117103965	954	954	954	954	1076
641	20240119	094100	116077461	957	957	957	955	2135
642	20240119	094000	114038466	955	956	956	955	324
643	20240119	093900	113728772	955	955	955	955	9
644	20240119	093800	113720177	955	956	956	955	46
645	20240119	093700	113676246	953	953	953	953	616
646	20240119	093600	113089198	953	955	955	953	91
647	20240119	093500	113002375	955	955	955	955	6
648	20240119	093400	112996645	956	956	956	956	15
649	20240119	093300	112982305	952	950	952	950	1658
650	20240119	093200	111407203	955	956	956	954	418
651	20240119	093100	111007704	956	956	956	956	0
652	20240119	093000	111007704	956	955	956	955	2272
653	20240119	092900	108837642	954	955	955	954	620
654	20240119	092800	108246142	955	955	955	955	584
655	20240119	092700	107688422	954	953	954	953	460
656	20240119	092600	107249621	953	951	953	951	1121
657	20240119	092500	106183508	949	949	949	949	0
658	20240119	092400	106183508	949	950	950	949	2200
659	20240119	092300	104094880	950	948	950	948	3416
660	20240119	092200	100855894	949	949	949	949	11
661	20240119	092100	100845455	949	945	949	945	4269
662	20240119	092000	96811230	951	949	951	949	661
663	20240119	091900	96182877	949	949	949	948	896
664	20240119	091800	95332873	949	949	949	949	900
665	20240119	091700	94478773	949	950	950	949	7109
666	20240119	091600	87729832	954	958	958	954	903
667	20240119	091500	86866178	958	954	959	954	4207
668	20240119	091400	82835845	954	950	957	950	21569
669	20240119	091300	62273686	949	947	949	947	5381
670	20240119	091200	57172691	943	947	947	943	2044
671	20240119	091100	55240799	947	947	948	938	412
672	20240119	091000	54850391	947	935	947	935	1901
673	20240119	090900	53050156	948	939	948	939	3476
674	20240119	090800	49782721	940	929	940	929	5
675	20240119	090700	49778043	928	938	940	928	151
676	20240119	090600	49636117	926	931	931	926	32
677	20240119	090500	49606330	925	936	950	925	12135
678	20240119	090400	38185682	936	924	936	924	7044
679	20240119	090300	31619338	929	925	929	919	4712
680	20240119	090200	27255179	924	915	925	915	12894
681	20240119	090100	15355795	915	917	919	914	2150
682	20240119	090000	13386236	916	920	920	916	14553