KissMeData/025950/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	191100	1425427900	19990	19990	19990	19990	676
3	20240119	191000	1425427900	19990	19990	19990	19990	0
4	20240119	190900	1425427900	19990	19990	19990	19990	0
5	20240119	190800	1425427900	19990	19990	19990	19990	0
6	20240119	190700	1425427900	19990	19990	19990	19990	0
7	20240119	190600	1425427900	19990	19990	19990	19990	0
8	20240119	190500	1425427900	19990	19990	19990	19990	0
9	20240119	190400	1425427900	19990	19990	19990	19990	0
10	20240119	190300	1425427900	19990	19990	19990	19990	0
11	20240119	190200	1425427900	19990	19990	19990	19990	0
12	20240119	190100	1425427900	19990	19990	19990	19990	0
13	20240119	190000	1425427900	19990	19990	19990	19990	0
14	20240119	185900	1425427900	19990	19990	19990	19990	0
15	20240119	185800	1425427900	19990	19990	19990	19990	0
16	20240119	185700	1425427900	19990	19990	19990	19990	0
17	20240119	185600	1425427900	19990	19990	19990	19990	0
18	20240119	185500	1425427900	19990	19990	19990	19990	0
19	20240119	185400	1425427900	19990	19990	19990	19990	0
20	20240119	185300	1425427900	19990	19990	19990	19990	0
21	20240119	185200	1425427900	19990	19990	19990	19990	0
22	20240119	185100	1425427900	19990	19990	19990	19990	0
23	20240119	185000	1425427900	19990	19990	19990	19990	0
24	20240119	184900	1425427900	19990	19990	19990	19990	0
25	20240119	184800	1425427900	19990	19990	19990	19990	0
26	20240119	184700	1425427900	19990	19990	19990	19990	0
27	20240119	184600	1425427900	19990	19990	19990	19990	0
28	20240119	184500	1425427900	19990	19990	19990	19990	0
29	20240119	184400	1425427900	19990	19990	19990	19990	0
30	20240119	184300	1425427900	19990	19990	19990	19990	0
31	20240119	184200	1425427900	19990	19990	19990	19990	0
32	20240119	184100	1425427900	19990	19990	19990	19990	676
33	20240119	184000	1425427900	19990	19990	19990	19990	0
34	20240119	183900	1425427900	19990	19990	19990	19990	0
35	20240119	183800	1425427900	19990	19990	19990	19990	0
36	20240119	183700	1425427900	19990	19990	19990	19990	0
37	20240119	183600	1425427900	19990	19990	19990	19990	0
38	20240119	183500	1425427900	19990	19990	19990	19990	0
39	20240119	183400	1425427900	19990	19990	19990	19990	0
40	20240119	183300	1425427900	19990	19990	19990	19990	0
41	20240119	183200	1425427900	19990	19990	19990	19990	0
42	20240119	183100	1425427900	19990	19990	19990	19990	0
43	20240119	183000	1425427900	19990	19990	19990	19990	0
44	20240119	182900	1425427900	19990	19990	19990	19990	0
45	20240119	182800	1425427900	19990	19990	19990	19990	0
46	20240119	182700	1425427900	19990	19990	19990	19990	0
47	20240119	182600	1425427900	19990	19990	19990	19990	0
48	20240119	182500	1425427900	19990	19990	19990	19990	0
49	20240119	182400	1425427900	19990	19990	19990	19990	0
50	20240119	182300	1425427900	19990	19990	19990	19990	0
51	20240119	182200	1425427900	19990	19990	19990	19990	0
52	20240119	182100	1425427900	19990	19990	19990	19990	0
53	20240119	182000	1425427900	19990	19990	19990	19990	0
54	20240119	181900	1425427900	19990	19990	19990	19990	0
55	20240119	181800	1425427900	19990	19990	19990	19990	0
56	20240119	181700	1425427900	19990	19990	19990	19990	0
57	20240119	181600	1425427900	19990	19990	19990	19990	0
58	20240119	181500	1425427900	19990	19990	19990	19990	0
59	20240119	181400	1425427900	19990	19990	19990	19990	0
60	20240119	181300	1425427900	19990	19990	19990	19990	0
61	20240119	181200	1425427900	19990	19990	19990	19990	0
62	20240119	181100	1425427900	19990	19990	19990	19990	676
63	20240119	181000	1425427900	19990	19990	19990	19990	0
64	20240119	180900	1425427900	19990	19990	19990	19990	0
65	20240119	180800	1425427900	19990	19990	19990	19990	0
66	20240119	180700	1425427900	19990	19990	19990	19990	0
67	20240119	180600	1425427900	19990	19990	19990	19990	0
68	20240119	180500	1425427900	19990	19990	19990	19990	0
69	20240119	180400	1425427900	19990	19990	19990	19990	0
70	20240119	180300	1425427900	19990	19990	19990	19990	0
71	20240119	180200	1425427900	19990	19990	19990	19990	0
72	20240119	180100	1425427900	19990	19990	19990	19990	0
73	20240119	180000	1425427900	19990	19990	19990	19990	0
74	20240119	175900	1425427900	19990	19990	19990	19990	0
75	20240119	175800	1425427900	19990	19990	19990	19990	0
76	20240119	175700	1425427900	19990	19990	19990	19990	0
77	20240119	175600	1425427900	19990	19990	19990	19990	0
78	20240119	175500	1425427900	19990	19990	19990	19990	0
79	20240119	175400	1425427900	19990	19990	19990	19990	0
80	20240119	175300	1425427900	19990	19990	19990	19990	0
81	20240119	175200	1425427900	19990	19990	19990	19990	0
82	20240119	175100	1425427900	19990	19990	19990	19990	0
83	20240119	175000	1425427900	19990	19990	19990	19990	0
84	20240119	174900	1425427900	19990	19990	19990	19990	0
85	20240119	174800	1425427900	19990	19990	19990	19990	0
86	20240119	174700	1425427900	19990	19990	19990	19990	0
87	20240119	174600	1425427900	19990	19990	19990	19990	0
88	20240119	174500	1425427900	19990	19990	19990	19990	0
89	20240119	174400	1425427900	19990	19990	19990	19990	0
90	20240119	174300	1425427900	19990	19990	19990	19990	0
91	20240119	174200	1425427900	19990	19990	19990	19990	0
92	20240119	174100	1425427900	19990	19990	19990	19990	676
93	20240119	174000	1425427900	19990	19990	19990	19990	0
94	20240119	173900	1425427900	19990	19990	19990	19990	0
95	20240119	173800	1425427900	19990	19990	19990	19990	0
96	20240119	173700	1425427900	19990	19990	19990	19990	0
97	20240119	173600	1425427900	19990	19990	19990	19990	0
98	20240119	173500	1425427900	19990	19990	19990	19990	0
99	20240119	173400	1425427900	19990	19990	19990	19990	0
100	20240119	173300	1425427900	19990	19990	19990	19990	0
101	20240119	173200	1425427900	19990	19990	19990	19990	0
102	20240119	173100	1425427900	19990	19990	19990	19990	0
103	20240119	173000	1425427900	19990	19990	19990	19990	0
104	20240119	172900	1425427900	19990	19990	19990	19990	0
105	20240119	172800	1425427900	19990	19990	19990	19990	0
106	20240119	172700	1425427900	19990	19990	19990	19990	0
107	20240119	172600	1425427900	19990	19990	19990	19990	0
108	20240119	172500	1425427900	19990	19990	19990	19990	0
109	20240119	172400	1425427900	19990	19990	19990	19990	0
110	20240119	172300	1425427900	19990	19990	19990	19990	0
111	20240119	172200	1425427900	19990	19990	19990	19990	0
112	20240119	172100	1425427900	19990	19990	19990	19990	0
113	20240119	172000	1425427900	19990	19990	19990	19990	0
114	20240119	171900	1425427900	19990	19990	19990	19990	0
115	20240119	171800	1425427900	19990	19990	19990	19990	0
116	20240119	171700	1425427900	19990	19990	19990	19990	0
117	20240119	171600	1425427900	19990	19990	19990	19990	0
118	20240119	171500	1425427900	19990	19990	19990	19990	0
119	20240119	171400	1425427900	19990	19990	19990	19990	0
120	20240119	171300	1425427900	19990	19990	19990	19990	0
121	20240119	171200	1425427900	19990	19990	19990	19990	0
122	20240119	171100	1425427900	19990	19990	19990	19990	676
123	20240119	171000	1425427900	19990	19990	19990	19990	0
124	20240119	170900	1425427900	19990	19990	19990	19990	0
125	20240119	170800	1425427900	19990	19990	19990	19990	0
126	20240119	170700	1425427900	19990	19990	19990	19990	0
127	20240119	170600	1425427900	19990	19990	19990	19990	0
128	20240119	170500	1425427900	19990	19990	19990	19990	0
129	20240119	170400	1425427900	19990	19990	19990	19990	0
130	20240119	170300	1425427900	19990	19990	19990	19990	0
131	20240119	170200	1425427900	19990	19990	19990	19990	0
132	20240119	170100	1425427900	19990	19990	19990	19990	0
133	20240119	170000	1425427900	19990	19990	19990	19990	0
134	20240119	165900	1425427900	19990	19990	19990	19990	0
135	20240119	165800	1425427900	19990	19990	19990	19990	0
136	20240119	165700	1425427900	19990	19990	19990	19990	0
137	20240119	165600	1425427900	19990	19990	19990	19990	0
138	20240119	165500	1425427900	19990	19990	19990	19990	0
139	20240119	165400	1425427900	19990	19990	19990	19990	0
140	20240119	165300	1425427900	19990	19990	19990	19990	0
141	20240119	165200	1425427900	19990	19990	19990	19990	0
142	20240119	165100	1425427900	19990	19990	19990	19990	0
143	20240119	165000	1425427900	19990	19990	19990	19990	0
144	20240119	164900	1425427900	19990	19990	19990	19990	0
145	20240119	164800	1425427900	19990	19990	19990	19990	0
146	20240119	164700	1425427900	19990	19990	19990	19990	0
147	20240119	164600	1425427900	19990	19990	19990	19990	0
148	20240119	164500	1425427900	19990	19990	19990	19990	0
149	20240119	164400	1425427900	19990	19990	19990	19990	0
150	20240119	164300	1425427900	19990	19990	19990	19990	0
151	20240119	164200	1425427900	19990	19990	19990	19990	0
152	20240119	164100	1425427900	19990	19990	19990	19990	676
153	20240119	164000	1425427900	19990	19990	19990	19990	0
154	20240119	163900	1425427900	19990	19990	19990	19990	0
155	20240119	163800	1425427900	19990	19990	19990	19990	0
156	20240119	163700	1425427900	19990	19990	19990	19990	0
157	20240119	163600	1425427900	19990	19990	19990	19990	0
158	20240119	163500	1425427900	19990	19990	19990	19990	0
159	20240119	163400	1425427900	19990	19990	19990	19990	0
160	20240119	163300	1425427900	19990	19990	19990	19990	0
161	20240119	163200	1425427900	19990	19990	19990	19990	0
162	20240119	163100	1425427900	19990	19990	19990	19990	0
163	20240119	163000	1425427900	19990	19990	19990	19990	0
164	20240119	162900	1425427900	19990	19990	19990	19990	0
165	20240119	162800	1425427900	19990	19990	19990	19990	0
166	20240119	162700	1425427900	19990	19990	19990	19990	0
167	20240119	162600	1425427900	19990	19990	19990	19990	0
168	20240119	162500	1425427900	19990	19990	19990	19990	0
169	20240119	162400	1425427900	19990	19990	19990	19990	0
170	20240119	162300	1425427900	19990	19990	19990	19990	0
171	20240119	162200	1425427900	19990	19990	19990	19990	0
172	20240119	162100	1425427900	19990	19990	19990	19990	0
173	20240119	162000	1425427900	19990	19990	19990	19990	0
174	20240119	161900	1425427900	19990	19990	19990	19990	0
175	20240119	161800	1425427900	19990	19990	19990	19990	0
176	20240119	161700	1425427900	19990	19990	19990	19990	0
177	20240119	161600	1425427900	19990	19990	19990	19990	0
178	20240119	161500	1425427900	19990	19990	19990	19990	0
179	20240119	161400	1425427900	19990	19990	19990	19990	0
180	20240119	161300	1425427900	19990	19990	19990	19990	0
181	20240119	161200	1425427900	19990	19990	19990	19990	0
182	20240119	161100	1425427900	19990	19990	19990	19990	676
183	20240119	161000	1425427900	19990	19990	19990	19990	0
184	20240119	160900	1425427900	19990	19990	19990	19990	0
185	20240119	160800	1425427900	19990	19990	19990	19990	0
186	20240119	160700	1425427900	19990	19990	19990	19990	0
187	20240119	160600	1425427900	19990	19990	19990	19990	0
188	20240119	160500	1425427900	19990	19990	19990	19990	0
189	20240119	160400	1425427900	19990	19990	19990	19990	0
190	20240119	160300	1425427900	19990	19990	19990	19990	0
191	20240119	160200	1425427900	19990	19990	19990	19990	0
192	20240119	160100	1425427900	19990	19990	19990	19990	0
193	20240119	160000	1425427900	19990	19990	19990	19990	0
194	20240119	155900	1425427900	19990	19990	19990	19990	0
195	20240119	155800	1425427900	19990	19990	19990	19990	0
196	20240119	155700	1425427900	19990	19990	19990	19990	0
197	20240119	155600	1425427900	19990	19990	19990	19990	0
198	20240119	155500	1425427900	19990	19990	19990	19990	0
199	20240119	155400	1425427900	19990	19990	19990	19990	0
200	20240119	155300	1425427900	19990	19990	19990	19990	0
201	20240119	155200	1425427900	19990	19990	19990	19990	0
202	20240119	155100	1425427900	19990	19990	19990	19990	0
203	20240119	155000	1425427900	19990	19990	19990	19990	0
204	20240119	154900	1425427900	19990	19990	19990	19990	0
205	20240119	154800	1425427900	19990	19990	19990	19990	0
206	20240119	154700	1425427900	19990	19990	19990	19990	0
207	20240119	154600	1425427900	19990	19990	19990	19990	0
208	20240119	154500	1425427900	19990	19990	19990	19990	0
209	20240119	154400	1425427900	19990	19990	19990	19990	0
210	20240119	154300	1425427900	19990	19990	19990	19990	0
211	20240119	154200	1425427900	19990	19990	19990	19990	0
212	20240119	154100	1425427900	19990	19990	19990	19990	676
213	20240119	154000	1425427900	19990	19990	19990	19990	0
214	20240119	153900	1425427900	19990	19990	19990	19990	0
215	20240119	153800	1425427900	19990	19990	19990	19990	0
216	20240119	153700	1425427900	19990	19990	19990	19990	0
217	20240119	153600	1425427900	19990	19990	19990	19990	0
218	20240119	153500	1425427900	19990	19990	19990	19990	0
219	20240119	153400	1425427900	19990	19990	19990	19990	0
220	20240119	153300	1425427900	19990	19990	19990	19990	0
221	20240119	153200	1425427900	19990	19990	19990	19990	0
222	20240119	153100	1425427900	19990	19990	19990	19990	0
223	20240119	153000	1425427900	19990	19990	19990	19990	676
224	20240119	152900	1411914660	19820	19820	19820	19820	0
225	20240119	152800	1411914660	19820	19820	19820	19820	0
226	20240119	152700	1411914660	19820	19820	19820	19820	0
227	20240119	152600	1411914660	19820	19820	19820	19820	0
228	20240119	152500	1411914660	19820	19820	19820	19820	0
229	20240119	152400	1411914660	19820	19820	19820	19820	0
230	20240119	152300	1411914660	19820	19820	19820	19820	0
231	20240119	152200	1411914660	19820	19820	19820	19820	0
232	20240119	152100	1411914660	19820	19820	19820	19820	0
233	20240119	152000	1411914660	19820	19820	19820	19820	0
234	20240119	151900	1411914660	19820	19860	20000	19810	634
235	20240119	151800	1399309010	19800	19800	19850	19800	121
236	20240119	151700	1396908010	19800	19800	19800	19800	256
237	20240119	151600	1391839210	19800	19810	19840	19800	161
238	20240119	151500	1388648570	19810	19840	19840	19810	37
239	20240119	151400	1387914940	19850	19820	19850	19810	109
240	20240119	151300	1385752170	19810	19810	19810	19810	30
241	20240119	151200	1385157870	19850	19810	19850	19810	607
242	20240119	151100	1373126580	19810	19780	19810	19780	90
243	20240119	151000	1371345540	19780	19780	19790	19780	96
244	20240119	150900	1369446650	19820	19820	19820	19820	171
245	20240119	150800	1366057430	19830	19830	19830	19830	0
246	20240119	150700	1366057430	19830	19830	19830	19830	50
247	20240119	150600	1365065930	19850	19840	19850	19840	228
248	20240119	150500	1360542280	19850	19840	19850	19840	101
249	20240119	150400	1358537800	19770	19770	19780	19770	33
250	20240119	150300	1357885380	19780	19780	19780	19780	4
251	20240119	150200	1357806260	19780	19850	19850	19780	473
252	20240119	150100	1348442300	19850	19860	19860	19850	2
253	20240119	150000	1348402590	19860	19800	19860	19790	35
254	20240119	145900	1347707910	19860	19830	19860	19830	261
255	20240119	145800	1342526600	19790	19790	19790	19790	5
256	20240119	145700	1342427650	19820	19820	19820	19820	60
257	20240119	145600	1341238450	19790	19790	19790	19790	0
258	20240119	145500	1341238450	19790	19790	19800	19790	50
259	20240119	145400	1340248940	19760	19760	19760	19760	0
260	20240119	145300	1340248940	19760	19860	19870	19760	49
261	20240119	145200	1339277250	19860	19860	19860	19860	20
262	20240119	145100	1338880050	19860	19850	19860	19850	136
263	20240119	145000	1336180430	19860	19850	19860	19850	45
264	20240119	144900	1335287140	19850	19780	19860	19780	180
265	20240119	144800	1331721670	19770	19690	19770	19680	210
266	20240119	144700	1327584730	19740	19740	19740	19680	71
267	20240119	144600	1326185530	19740	19740	19740	19740	0
268	20240119	144500	1326185530	19740	19740	19740	19740	1
269	20240119	144400	1326165790	19740	19710	19740	19680	354
270	20240119	144300	1319198920	19710	19710	19710	19710	2
271	20240119	144200	1319159500	19730	19660	19730	19660	313
272	20240119	144100	1312994800	19660	19660	19660	19660	19
273	20240119	144000	1312621260	19640	19640	19640	19640	102
274	20240119	143900	1310617980	19640	19640	19640	19640	5
275	20240119	143800	1310519780	19640	19670	19670	19640	80
276	20240119	143700	1308947580	19660	19660	19660	19660	7
277	20240119	143600	1308809960	19660	19660	19660	19660	1
278	20240119	143500	1308790300	19640	19640	19640	19640	18
279	20240119	143400	1308436780	19670	19580	19670	19580	56
280	20240119	143300	1307340210	19580	19580	19580	19580	0
281	20240119	143200	1307340210	19580	19580	19580	19580	0
282	20240119	143100	1307340210	19580	19590	19590	19580	10
283	20240119	143000	1307144400	19530	19530	19530	19530	0
284	20240119	142900	1307144400	19530	19530	19530	19530	0
285	20240119	142800	1307144400	19530	19530	19530	19530	315
286	20240119	142700	1300992450	19570	19570	19680	19570	136
287	20240119	142600	1298324660	19690	19690	19690	19690	0
288	20240119	142500	1298324660	19690	19640	19690	19640	19
289	20240119	142400	1297950750	19640	19620	19640	19620	59
290	20240119	142300	1296793030	19500	19500	19500	19500	0
291	20240119	142200	1296793030	19500	19500	19500	19500	0
292	20240119	142100	1296793030	19500	19500	19500	19500	0
293	20240119	142000	1296793030	19500	19500	19500	19500	0
294	20240119	141900	1296793030	19500	19500	19500	19500	0
295	20240119	141800	1296793030	19500	19500	19500	19500	5
296	20240119	141700	1296695530	19630	19630	19640	19630	172
297	20240119	141600	1293318450	19630	19630	19630	19630	2
298	20240119	141500	1293279190	19630	19630	19630	19630	0
299	20240119	141400	1293279190	19630	19490	19630	19460	129
300	20240119	141300	1290766270	19590	19470	19590	19470	291
301	20240119	141200	1285073300	19470	19470	19470	19470	1
302	20240119	141100	1285053830	19470	19490	19490	19470	100
303	20240119	141000	1283105970	19480	19490	19490	19480	271
304	20240119	140900	1277825800	19480	19480	19480	19480	3
305	20240119	140800	1277767360	19480	19480	19510	19480	245
306	20240119	140700	1272994730	19480	19510	19510	19480	1977
307	20240119	140600	1234443620	19580	19580	19580	19580	0
308	20240119	140500	1234443620	19580	19580	19580	19580	0
309	20240119	140400	1234443620	19580	19580	19580	19580	1
310	20240119	140300	1234424040	19550	19520	19550	19500	495
311	20240119	140200	1224759810	19530	19550	19550	19530	371
312	20240119	140100	1217510620	19550	19570	19570	19550	243
313	20240119	140000	1212757990	19580	19610	19610	19580	448
314	20240119	135900	1203975130	19710	19710	19710	19710	0
315	20240119	135800	1203975130	19710	19620	19710	19620	16
316	20240119	135700	1203660670	19730	19630	19730	19630	240
317	20240119	135600	1198930470	19730	19730	19730	19730	26
318	20240119	135500	1198417490	19700	19700	19700	19700	0
319	20240119	135400	1198417490	19700	19700	19700	19700	126
320	20240119	135300	1195935290	19600	19600	19600	19600	0
321	20240119	135200	1195935290	19600	19600	19600	19600	0
322	20240119	135100	1195935290	19600	19600	19600	19600	1
323	20240119	135000	1195915690	19600	19600	19600	19600	0
324	20240119	134900	1195915690	19600	19600	19600	19600	0
325	20240119	134800	1195915690	19600	19600	19600	19600	0
326	20240119	134700	1195915690	19600	19600	19600	19600	0
327	20240119	134600	1195915690	19600	19600	19600	19600	1
328	20240119	134500	1195896090	19600	19610	19610	19600	21
329	20240119	134400	1195484430	19650	19650	19650	19650	133
330	20240119	134300	1192870980	19690	19690	19690	19690	0
331	20240119	134200	1192870980	19690	19690	19690	19690	0
332	20240119	134100	1192870980	19690	19690	19690	19690	0
333	20240119	134000	1192870980	19690	19690	19690	19690	0
334	20240119	133900	1192870980	19690	19700	19700	19690	33
335	20240119	133800	1192220890	19650	19650	19650	19650	0
336	20240119	133700	1192220890	19650	19650	19650	19650	0
337	20240119	133600	1192220890	19650	19670	19670	19650	72
338	20240119	133500	1190805090	19610	19610	19610	19610	0
339	20240119	133400	1190805090	19610	19610	19610	19610	0
340	20240119	133300	1190805090	19610	19610	19620	19600	455
341	20240119	133200	1181884120	19620	19620	19620	19620	4
342	20240119	133100	1181805640	19620	19640	19640	19620	146
343	20240119	133000	1178939310	19650	19650	19650	19650	83
344	20240119	132900	1177308360	19660	19660	19660	19660	0
345	20240119	132800	1177308360	19660	19660	19660	19660	7
346	20240119	132700	1177170740	19660	19670	19670	19660	102
347	20240119	132600	1175164920	19680	19700	19700	19680	37
348	20240119	132500	1174436350	19800	19800	19800	19800	0
349	20240119	132400	1174436350	19800	19800	19800	19800	0
350	20240119	132300	1174436350	19800	19710	19800	19680	460
351	20240119	132200	1165374670	19700	19700	19700	19700	0
352	20240119	132100	1165374670	19700	19700	19700	19700	58
353	20240119	132000	1164232070	19750	19750	19750	19750	27
354	20240119	131900	1163698820	19750	19750	19750	19750	33
355	20240119	131800	1163047070	19750	19750	19750	19750	0
356	20240119	131700	1163047070	19750	19810	19810	19750	44
357	20240119	131600	1162177500	19810	19810	19810	19810	0
358	20240119	131500	1162177500	19810	19810	19810	19810	0
359	20240119	131400	1162177500	19810	19810	19810	19810	1
360	20240119	131300	1162157690	19810	19810	19810	19810	15
361	20240119	131200	1161860540	19810	19810	19810	19810	32
362	20240119	131100	1161226620	19810	19750	19810	19750	145
363	20240119	131000	1158356370	19750	19750	19750	19750	0
364	20240119	130900	1158356370	19750	19750	19750	19750	2
365	20240119	130800	1158316870	19770	19770	19770	19770	0
366	20240119	130700	1158316870	19770	19770	19770	19770	0
367	20240119	130600	1158316870	19770	19770	19770	19770	1
368	20240119	130500	1158297100	19780	19780	19780	19780	0
369	20240119	130400	1158297100	19780	19780	19780	19780	10
370	20240119	130300	1158099300	19790	19790	19790	19790	0
371	20240119	130200	1158099300	19790	19790	19790	19790	0
372	20240119	130100	1158099300	19790	19790	19790	19790	0
373	20240119	130000	1158099300	19790	19790	19790	19790	64
374	20240119	125900	1156832740	19660	19660	19660	19660	0
375	20240119	125800	1156832740	19660	19670	19670	19660	106
376	20240119	125700	1154748580	19650	19830	19830	19650	236
377	20240119	125600	1150094030	19840	19840	19840	19840	0
378	20240119	125500	1150094030	19840	19840	19840	19840	10
379	20240119	125400	1149895630	19990	19980	19990	19980	50
380	20240119	125300	1148896330	19990	19880	20050	19880	62
381	20240119	125200	1147658610	19850	19870	19870	19850	13
382	20240119	125100	1147400330	19880	19880	19880	19880	0
383	20240119	125000	1147400330	19880	19650	20100	19600	1069
384	20240119	124900	1126141100	19730	19630	19730	19630	4
385	20240119	124800	1126062480	19630	19630	19630	19630	7
386	20240119	124700	1125925070	19600	19730	19730	19600	420
387	20240119	124600	1117673680	19730	19700	19730	19700	61
388	20240119	124500	1116470450	19730	19730	19730	19730	8
389	20240119	124400	1116312610	19650	19650	19650	19650	100
390	20240119	124300	1114347610	19650	19660	19660	19650	225
391	20240119	124200	1109925390	19680	19740	19740	19680	509
392	20240119	124100	1099896520	19740	19750	19750	19740	158
393	20240119	124000	1096776040	19750	19760	19760	19750	71
394	20240119	123900	1095373290	19760	19820	19820	19760	131
395	20240119	123800	1092780850	19820	19840	19840	19810	148
396	20240119	123700	1089846510	19840	19840	19840	19840	0
397	20240119	123600	1089846510	19840	19840	19840	19840	5
398	20240119	123500	1089747310	19830	19830	19830	19830	0
399	20240119	123400	1089747310	19830	19860	19860	19830	53
400	20240119	123300	1088696050	19860	19900	19900	19850	647
401	20240119	123200	1075852760	19900	19900	19900	19900	642
402	20240119	123100	1063076960	19900	19900	19900	19900	3
403	20240119	123000	1063017260	19860	19900	19900	19860	640
404	20240119	122900	1050304360	19900	19900	19900	19900	0
405	20240119	122800	1050304360	19900	19900	19900	19900	100
406	20240119	122700	1048314360	19860	19870	19870	19860	14
407	20240119	122600	1048036290	19860	19860	19860	19860	71
408	20240119	122500	1046626230	19860	19870	19870	19860	101
409	20240119	122400	1044619970	19870	19880	19880	19870	58
410	20240119	122300	1043467070	19880	19890	19890	19880	8
411	20240119	122200	1043308000	19880	19920	19920	19880	212
412	20240119	122100	1039088050	19920	19920	19920	19920	50
413	20240119	122000	1038092050	19920	19920	19920	19920	0
414	20240119	121900	1038092050	19920	19920	19920	19920	0
415	20240119	121800	1038092050	19920	19920	19920	19920	0
416	20240119	121700	1038092050	19920	19960	19960	19920	411
417	20240119	121600	1029898310	19960	19960	19960	19960	0
418	20240119	121500	1029898310	19960	19960	19960	19960	0
419	20240119	121400	1029898310	19960	19960	19960	19960	284
420	20240119	121300	1024229670	19960	19960	19960	19960	29
421	20240119	121200	1023650830	19970	19980	19980	19970	181
422	20240119	121100	1020035260	19980	20000	20000	19980	559
423	20240119	121000	1008855840	20000	20000	20000	20000	122
424	20240119	120900	1006415840	20000	20000	20000	20000	0
425	20240119	120800	1006415840	20000	20000	20000	20000	123
426	20240119	120700	1003955840	20000	20050	20050	20000	362
427	20240119	120600	996709690	20050	20000	20050	20000	13
428	20240119	120500	996449090	20050	20050	20050	20050	1
429	20240119	120400	996429040	20050	20050	20050	20050	107
430	20240119	120300	994283690	20050	20050	20050	20050	4
431	20240119	120200	994203490	20000	20000	20000	20000	26
432	20240119	120100	993683490	20000	20050	20050	20000	102
433	20240119	120000	991638890	20150	20000	20200	20000	60
434	20240119	115900	990437690	20200	20150	20200	20150	120
435	20240119	115800	988015490	20200	20200	20200	20200	100
436	20240119	115700	985995490	20200	20200	20200	20200	243
437	20240119	115600	981086890	20200	20000	20200	20000	160
438	20240119	115500	977876890	20200	20100	20200	20000	503
439	20240119	115400	967803740	20200	20200	20200	20200	3362
440	20240119	115300	899891340	20200	20150	20200	20150	17
441	20240119	115200	899548390	20150	20050	20150	20050	40
442	20240119	115100	898742790	20150	20150	20150	20150	0
443	20240119	115000	898742790	20150	20150	20150	20000	190
444	20240119	114900	894933490	20150	20000	20150	20000	29
445	20240119	114800	894353340	20000	20100	20100	20000	57
446	20240119	114700	893212840	20050	20150	20150	20050	188
447	20240119	114600	889433440	20100	20100	20100	20100	125
448	20240119	114500	886920940	20100	20250	20250	20100	479
449	20240119	114400	877259040	20300	20250	20300	20250	34
450	20240119	114300	876569240	20250	20300	20350	20250	208
451	20240119	114200	872350790	20300	20300	20350	20300	989
452	20240119	114100	852254290	20300	20300	20350	20150	215
453	20240119	114000	847887690	20300	20300	20350	20200	1026
454	20240119	113900	827099790	20300	20300	20350	20300	904
455	20240119	113800	808748490	20300	20200	20300	20200	744
456	20240119	113700	793695690	20200	20150	20200	20150	892
457	20240119	113600	775711740	20150	20100	20150	20100	398
458	20240119	113500	767694640	20050	20050	20050	20050	20
459	20240119	113400	767293640	20050	20050	20050	20050	26
460	20240119	113300	766772340	20100	20050	20150	20050	757
461	20240119	113200	751561290	20050	20000	20050	20000	123
462	20240119	113100	749097740	20050	20050	20050	20050	100
463	20240119	113000	747092740	19960	19960	19960	19960	7
464	20240119	112900	746953020	19960	19970	19970	19960	130
465	20240119	112800	744356970	19960	19960	19960	19960	0
466	20240119	112700	744356970	19960	20050	20050	19960	470
467	20240119	112600	734947780	20050	20050	20050	20050	30
468	20240119	112500	734346280	20100	20100	20100	20100	185
469	20240119	112400	730627780	20100	20100	20100	20100	20
470	20240119	112300	730225780	20100	20100	20100	20100	11
471	20240119	112200	730004680	20100	20050	20100	20050	100
472	20240119	112100	727995680	20100	20100	20100	20100	69
473	20240119	112000	726608780	20100	20050	20100	20050	40
474	20240119	111900	725805730	19960	20000	20000	19960	15
475	20240119	111800	725506010	20000	20000	20000	20000	1
476	20240119	111700	725486010	19960	19960	19960	19960	0
477	20240119	111600	725486010	19960	19920	19960	19920	135
478	20240119	111500	722791570	19900	19960	19960	19900	273
479	20240119	111400	717356950	19970	19970	19970	19970	0
480	20240119	111300	717356950	19970	20000	20000	19970	58
481	20240119	111200	716198500	19990	19990	19990	19990	24
482	20240119	111100	715718740	19990	19990	19990	19990	14
483	20240119	111000	715438880	19990	20100	20100	19990	311
484	20240119	110900	709216990	20100	20100	20100	20100	227
485	20240119	110800	704654290	20100	19940	20100	19940	689
486	20240119	110700	690853830	19880	19880	19880	19880	0
487	20240119	110600	690853830	19880	19880	19880	19880	3
488	20240119	110500	690794190	19880	19940	19940	19880	34
489	20240119	110400	690117850	19870	19910	19910	19870	119
490	20240119	110300	687753120	19910	19910	19920	19910	74
491	20240119	110200	686279210	19840	19840	19840	19840	0
492	20240119	110100	686279210	19840	19840	19840	19840	151
493	20240119	110000	683283370	19840	19840	19840	19810	239
494	20240119	105900	678541640	19840	19840	19840	19840	0
495	20240119	105800	678541640	19840	19830	19840	19830	40
496	20240119	105700	677748380	19840	19840	19840	19840	0
497	20240119	105600	677748380	19840	19840	19840	19840	10
498	20240119	105500	677549980	19840	19840	19840	19840	13
499	20240119	105400	677292060	19850	19860	19860	19850	176
500	20240119	105300	673796830	19860	19860	19860	19860	1
501	20240119	105200	673776970	19850	19850	19850	19850	0
502	20240119	105100	673776970	19850	19860	19860	19850	3
503	20240119	105000	673717410	19890	19890	19890	19870	843
504	20240119	104900	656950690	19890	19890	19890	19890	35
505	20240119	104800	656254540	19890	19880	19890	19880	6
506	20240119	104700	656135230	19880	19890	19890	19880	11
507	20240119	104600	655916470	19900	19940	19940	19900	113
508	20240119	104500	653664740	19980	19980	19980	19980	126
509	20240119	104400	651147260	20050	20050	20050	19980	597
510	20240119	104300	639208090	20050	20050	20050	20050	51
511	20240119	104200	638185540	19990	20000	20000	19990	497
512	20240119	104100	628250310	19980	20000	20000	19980	256
513	20240119	104000	623132110	20000	20150	20150	19990	732
514	20240119	103900	608460010	20100	20100	20100	20050	144
515	20240119	103800	605571160	20100	20100	20100	20050	698
516	20240119	103700	591544560	20100	19910	20100	19910	1870
517	20240119	103600	554156180	19910	19730	19910	19730	2589
518	20240119	103500	502696780	19730	19730	19730	19730	119
519	20240119	103400	500348910	19700	19700	19700	19700	0
520	20240119	103300	500348910	19700	19700	19700	19700	6
521	20240119	103200	500230710	19800	19800	19800	19800	0
522	20240119	103100	500230710	19800	19740	19800	19690	975
523	20240119	103000	480951730	19730	19680	19730	19660	1519
524	20240119	102900	451052850	19660	19660	19660	19660	100
525	20240119	102800	449086850	19660	19660	19660	19660	17
526	20240119	102700	448752630	19660	19690	19690	19660	3041
527	20240119	102600	388933050	19690	19690	19690	19690	0
528	20240119	102500	388933050	19690	19700	19700	19690	49
529	20240119	102400	387967960	19790	19790	19790	19790	6
530	20240119	102300	387849220	19790	19680	19790	19680	266
531	20240119	102200	382606990	19690	19790	19790	19690	32
532	20240119	102100	381976810	19690	19690	19690	19690	0
533	20240119	102000	381976810	19690	19690	19690	19690	0
534	20240119	101900	381976810	19690	19690	19690	19690	71
535	20240119	101800	380578820	19680	19680	19680	19680	0
536	20240119	101700	380578820	19680	19670	19680	19670	40
537	20240119	101600	379791970	19670	19770	19770	19670	196
538	20240119	101500	375930790	19800	19800	19800	19770	50
539	20240119	101400	374941930	19790	19790	19790	19790	12
540	20240119	101300	374704450	19800	19840	19840	19800	111
541	20240119	101200	372503590	19830	19830	19840	19830	144
542	20240119	101100	369646900	19840	19840	19840	19840	0
543	20240119	101000	369646900	19840	19830	19840	19830	254
544	20240119	100900	364607600	19840	19830	19840	19830	135
545	20240119	100800	361930360	19820	19760	19820	19760	133
546	20240119	100700	359295930	19750	19660	19750	19660	127
547	20240119	100600	356789480	19760	19760	19760	19760	0
548	20240119	100500	356789480	19760	19720	19760	19720	304
549	20240119	100400	350789230	19720	19720	19720	19720	3
550	20240119	100300	350730070	19600	19600	19600	19600	15
551	20240119	100200	350436070	19590	19760	19760	19580	791
552	20240119	100100	334887750	19760	19760	19760	19760	1
553	20240119	100000	334867990	19760	19700	19760	19700	112
554	20240119	095900	332661530	19700	19700	19700	19700	300
555	20240119	095800	326751530	19700	19730	19730	19700	86
556	20240119	095700	325055510	19740	19740	19740	19740	10
557	20240119	095600	324858110	19760	19760	19760	19760	42
558	20240119	095500	324028190	19730	19760	19760	19730	18
559	20240119	095400	323672810	19760	19760	19760	19760	6
560	20240119	095300	323554250	19760	19730	19760	19730	252
561	20240119	095200	318579290	19700	19700	19700	19700	177
562	20240119	095100	315092390	19700	19700	19700	19700	278
563	20240119	095000	309615790	19700	19710	19710	19700	289
564	20240119	094900	303921160	19730	19730	19730	19730	431
565	20240119	094800	295417530	19730	19730	19730	19730	108
566	20240119	094700	293286690	19730	19730	19730	19730	0
567	20240119	094600	293286690	19730	19810	19810	19730	51
568	20240119	094500	292276460	19810	19810	19810	19810	13
569	20240119	094400	292018930	19810	19730	19810	19730	328
570	20240119	094300	285531810	19730	19780	19780	19730	321
571	20240119	094200	279197010	19810	19810	19810	19810	13
572	20240119	094100	278939480	19850	19850	19850	19850	2
573	20240119	094000	278899780	19850	19850	19850	19850	0
574	20240119	093900	278899780	19850	19850	19850	19740	102
575	20240119	093800	276886080	19740	19740	19860	19740	103
576	20240119	093700	274852710	19730	19740	19740	19730	139
577	20240119	093600	272109430	19740	19750	19750	19740	210
578	20240119	093500	267963970	19770	19770	19770	19770	1
579	20240119	093400	267944200	19770	19770	19770	19770	247
580	20240119	093300	263061010	19770	19770	19790	19770	479
581	20240119	093200	253589850	19780	19780	19780	19770	162
582	20240119	093100	250386010	19780	19780	19780	19780	109
583	20240119	093000	248229990	19780	19780	19780	19770	225
584	20240119	092900	243780090	19780	19880	19890	19780	438
585	20240119	092800	235111090	19890	19890	19890	19780	526
586	20240119	092700	224659950	19890	19880	19890	19880	29
587	20240119	092600	224083420	19900	19860	19900	19860	295
588	20240119	092500	218215300	19840	19870	19870	19790	1571
589	20240119	092400	187042780	19880	19890	19910	19870	461
590	20240119	092300	177871850	19890	19860	19890	19860	570
591	20240119	092200	166538970	19840	19850	19860	19840	317
592	20240119	092100	160246730	19840	19800	19870	19800	502
593	20240119	092000	150292880	19810	19800	19810	19800	53
594	20240119	091900	149243370	19790	19830	19830	19790	473
595	20240119	091800	139869810	19790	19750	19830	19750	365
596	20240119	091700	132643650	19740	19620	19740	19600	446
597	20240119	091600	123873630	19620	19600	19620	19600	35
598	20240119	091500	123187170	19590	19580	19590	19580	108
599	20240119	091400	121072470	19580	19550	19580	19550	910
600	20240119	091300	103260750	19550	19550	19560	19550	687
601	20240119	091200	89829850	19550	19530	19550	19530	371
602	20240119	091100	82578600	19530	19420	19530	19420	743
603	20240119	091000	68119800	19420	19410	19420	19410	6
604	20240119	090900	68003290	19420	19420	19420	19420	12
605	20240119	090800	67770250	19420	19370	19440	19370	651
606	20240119	090700	55135640	19360	19250	19360	19250	405
607	20240119	090600	47307140	19250	19370	19370	19250	67
608	20240119	090500	46016670	19380	19380	19380	19260	119
609	20240119	090400	43722870	19390	19370	19390	19370	15
610	20240119	090300	43432060	19340	19340	19340	19340	51
611	20240119	090200	42445720	19340	19280	19340	19250	82
612	20240119	090100	40866920	19250	19190	19250	19190	283
613	20240119	090000	35420010	19190	19240	19240	19190	1841