KissMeData/072770/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195000	957746385	2660	2660	2660	2660	3370
3	20240119	194900	957746385	2660	2660	2660	2660	0
4	20240119	194800	957746385	2660	2660	2660	2660	0
5	20240119	194700	957746385	2660	2660	2660	2660	0
6	20240119	194600	957746385	2660	2660	2660	2660	0
7	20240119	194500	957746385	2660	2660	2660	2660	0
8	20240119	194400	957746385	2660	2660	2660	2660	0
9	20240119	194300	957746385	2660	2660	2660	2660	0
10	20240119	194200	957746385	2660	2660	2660	2660	0
11	20240119	194100	957746385	2660	2660	2660	2660	0
12	20240119	194000	957746385	2660	2660	2660	2660	0
13	20240119	193900	957746385	2660	2660	2660	2660	0
14	20240119	193800	957746385	2660	2660	2660	2660	0
15	20240119	193700	957746385	2660	2660	2660	2660	0
16	20240119	193600	957746385	2660	2660	2660	2660	0
17	20240119	193500	957746385	2660	2660	2660	2660	0
18	20240119	193400	957746385	2660	2660	2660	2660	0
19	20240119	193300	957746385	2660	2660	2660	2660	0
20	20240119	193200	957746385	2660	2660	2660	2660	0
21	20240119	193100	957746385	2660	2660	2660	2660	0
22	20240119	193000	957746385	2660	2660	2660	2660	0
23	20240119	192900	957746385	2660	2660	2660	2660	0
24	20240119	192800	957746385	2660	2660	2660	2660	0
25	20240119	192700	957746385	2660	2660	2660	2660	0
26	20240119	192600	957746385	2660	2660	2660	2660	0
27	20240119	192500	957746385	2660	2660	2660	2660	0
28	20240119	192400	957746385	2660	2660	2660	2660	0
29	20240119	192300	957746385	2660	2660	2660	2660	0
30	20240119	192200	957746385	2660	2660	2660	2660	0
31	20240119	192100	957746385	2660	2660	2660	2660	0
32	20240119	192000	957746385	2660	2660	2660	2660	3370
33	20240119	191900	957746385	2660	2660	2660	2660	0
34	20240119	191800	957746385	2660	2660	2660	2660	0
35	20240119	191700	957746385	2660	2660	2660	2660	0
36	20240119	191600	957746385	2660	2660	2660	2660	0
37	20240119	191500	957746385	2660	2660	2660	2660	0
38	20240119	191400	957746385	2660	2660	2660	2660	0
39	20240119	191300	957746385	2660	2660	2660	2660	0
40	20240119	191200	957746385	2660	2660	2660	2660	0
41	20240119	191100	957746385	2660	2660	2660	2660	0
42	20240119	191000	957746385	2660	2660	2660	2660	0
43	20240119	190900	957746385	2660	2660	2660	2660	0
44	20240119	190800	957746385	2660	2660	2660	2660	0
45	20240119	190700	957746385	2660	2660	2660	2660	0
46	20240119	190600	957746385	2660	2660	2660	2660	0
47	20240119	190500	957746385	2660	2660	2660	2660	0
48	20240119	190400	957746385	2660	2660	2660	2660	0
49	20240119	190300	957746385	2660	2660	2660	2660	0
50	20240119	190200	957746385	2660	2660	2660	2660	0
51	20240119	190100	957746385	2660	2660	2660	2660	0
52	20240119	190000	957746385	2660	2660	2660	2660	0
53	20240119	185900	957746385	2660	2660	2660	2660	0
54	20240119	185800	957746385	2660	2660	2660	2660	0
55	20240119	185700	957746385	2660	2660	2660	2660	0
56	20240119	185600	957746385	2660	2660	2660	2660	0
57	20240119	185500	957746385	2660	2660	2660	2660	0
58	20240119	185400	957746385	2660	2660	2660	2660	0
59	20240119	185300	957746385	2660	2660	2660	2660	0
60	20240119	185200	957746385	2660	2660	2660	2660	0
61	20240119	185100	957746385	2660	2660	2660	2660	0
62	20240119	185000	957746385	2660	2660	2660	2660	3370
63	20240119	184900	957746385	2660	2660	2660	2660	0
64	20240119	184800	957746385	2660	2660	2660	2660	0
65	20240119	184700	957746385	2660	2660	2660	2660	0
66	20240119	184600	957746385	2660	2660	2660	2660	0
67	20240119	184500	957746385	2660	2660	2660	2660	0
68	20240119	184400	957746385	2660	2660	2660	2660	0
69	20240119	184300	957746385	2660	2660	2660	2660	0
70	20240119	184200	957746385	2660	2660	2660	2660	0
71	20240119	184100	957746385	2660	2660	2660	2660	0
72	20240119	184000	957746385	2660	2660	2660	2660	0
73	20240119	183900	957746385	2660	2660	2660	2660	0
74	20240119	183800	957746385	2660	2660	2660	2660	0
75	20240119	183700	957746385	2660	2660	2660	2660	0
76	20240119	183600	957746385	2660	2660	2660	2660	0
77	20240119	183500	957746385	2660	2660	2660	2660	0
78	20240119	183400	957746385	2660	2660	2660	2660	0
79	20240119	183300	957746385	2660	2660	2660	2660	0
80	20240119	183200	957746385	2660	2660	2660	2660	0
81	20240119	183100	957746385	2660	2660	2660	2660	0
82	20240119	183000	957746385	2660	2660	2660	2660	0
83	20240119	182900	957746385	2660	2660	2660	2660	0
84	20240119	182800	957746385	2660	2660	2660	2660	0
85	20240119	182700	957746385	2660	2660	2660	2660	0
86	20240119	182600	957746385	2660	2660	2660	2660	0
87	20240119	182500	957746385	2660	2660	2660	2660	0
88	20240119	182400	957746385	2660	2660	2660	2660	0
89	20240119	182300	957746385	2660	2660	2660	2660	0
90	20240119	182200	957746385	2660	2660	2660	2660	0
91	20240119	182100	957746385	2660	2660	2660	2660	0
92	20240119	182000	957746385	2660	2660	2660	2660	3370
93	20240119	181900	957746385	2660	2660	2660	2660	0
94	20240119	181800	957746385	2660	2660	2660	2660	0
95	20240119	181700	957746385	2660	2660	2660	2660	0
96	20240119	181600	957746385	2660	2660	2660	2660	0
97	20240119	181500	957746385	2660	2660	2660	2660	0
98	20240119	181400	957746385	2660	2660	2660	2660	0
99	20240119	181300	957746385	2660	2660	2660	2660	0
100	20240119	181200	957746385	2660	2660	2660	2660	0
101	20240119	181100	957746385	2660	2660	2660	2660	0
102	20240119	181000	957746385	2660	2660	2660	2660	0
103	20240119	180900	957746385	2660	2660	2660	2660	0
104	20240119	180800	957746385	2660	2660	2660	2660	0
105	20240119	180700	957746385	2660	2660	2660	2660	0
106	20240119	180600	957746385	2660	2660	2660	2660	0
107	20240119	180500	957746385	2660	2660	2660	2660	0
108	20240119	180400	957746385	2660	2660	2660	2660	0
109	20240119	180300	957746385	2660	2660	2660	2660	0
110	20240119	180200	957746385	2660	2660	2660	2660	0
111	20240119	180100	957746385	2660	2660	2660	2660	0
112	20240119	180000	957746385	2660	2660	2660	2660	0
113	20240119	175900	957746385	2660	2660	2660	2660	0
114	20240119	175800	957746385	2660	2660	2660	2660	0
115	20240119	175700	957746385	2660	2660	2660	2660	0
116	20240119	175600	957746385	2660	2660	2660	2660	0
117	20240119	175500	957746385	2660	2660	2660	2660	0
118	20240119	175400	957746385	2660	2660	2660	2660	0
119	20240119	175300	957746385	2660	2660	2660	2660	0
120	20240119	175200	957746385	2660	2660	2660	2660	0
121	20240119	175100	957746385	2660	2660	2660	2660	0
122	20240119	175000	957746385	2660	2660	2660	2660	3370
123	20240119	174900	957746385	2660	2660	2660	2660	0
124	20240119	174800	957746385	2660	2660	2660	2660	0
125	20240119	174700	957746385	2660	2660	2660	2660	0
126	20240119	174600	957746385	2660	2660	2660	2660	0
127	20240119	174500	957746385	2660	2660	2660	2660	0
128	20240119	174400	957746385	2660	2660	2660	2660	0
129	20240119	174300	957746385	2660	2660	2660	2660	0
130	20240119	174200	957746385	2660	2660	2660	2660	0
131	20240119	174100	957746385	2660	2660	2660	2660	0
132	20240119	174000	957746385	2660	2660	2660	2660	0
133	20240119	173900	957746385	2660	2660	2660	2660	0
134	20240119	173800	957746385	2660	2660	2660	2660	0
135	20240119	173700	957746385	2660	2660	2660	2660	0
136	20240119	173600	957746385	2660	2660	2660	2660	0
137	20240119	173500	957746385	2660	2660	2660	2660	0
138	20240119	173400	957746385	2660	2660	2660	2660	0
139	20240119	173300	957746385	2660	2660	2660	2660	0
140	20240119	173200	957746385	2660	2660	2660	2660	0
141	20240119	173100	957746385	2660	2660	2660	2660	0
142	20240119	173000	957746385	2660	2660	2660	2660	0
143	20240119	172900	957746385	2660	2660	2660	2660	0
144	20240119	172800	957746385	2660	2660	2660	2660	0
145	20240119	172700	957746385	2660	2660	2660	2660	0
146	20240119	172600	957746385	2660	2660	2660	2660	0
147	20240119	172500	957746385	2660	2660	2660	2660	0
148	20240119	172400	957746385	2660	2660	2660	2660	0
149	20240119	172300	957746385	2660	2660	2660	2660	0
150	20240119	172200	957746385	2660	2660	2660	2660	0
151	20240119	172100	957746385	2660	2660	2660	2660	0
152	20240119	172000	957746385	2660	2660	2660	2660	3370
153	20240119	171900	957746385	2660	2660	2660	2660	0
154	20240119	171800	957746385	2660	2660	2660	2660	0
155	20240119	171700	957746385	2660	2660	2660	2660	0
156	20240119	171600	957746385	2660	2660	2660	2660	0
157	20240119	171500	957746385	2660	2660	2660	2660	0
158	20240119	171400	957746385	2660	2660	2660	2660	0
159	20240119	171300	957746385	2660	2660	2660	2660	0
160	20240119	171200	957746385	2660	2660	2660	2660	0
161	20240119	171100	957746385	2660	2660	2660	2660	0
162	20240119	171000	957746385	2660	2660	2660	2660	0
163	20240119	170900	957746385	2660	2660	2660	2660	0
164	20240119	170800	957746385	2660	2660	2660	2660	0
165	20240119	170700	957746385	2660	2660	2660	2660	0
166	20240119	170600	957746385	2660	2660	2660	2660	0
167	20240119	170500	957746385	2660	2660	2660	2660	0
168	20240119	170400	957746385	2660	2660	2660	2660	0
169	20240119	170300	957746385	2660	2660	2660	2660	0
170	20240119	170200	957746385	2660	2660	2660	2660	0
171	20240119	170100	957746385	2660	2660	2660	2660	0
172	20240119	170000	957746385	2660	2660	2660	2660	0
173	20240119	165900	957746385	2660	2660	2660	2660	0
174	20240119	165800	957746385	2660	2660	2660	2660	0
175	20240119	165700	957746385	2660	2660	2660	2660	0
176	20240119	165600	957746385	2660	2660	2660	2660	0
177	20240119	165500	957746385	2660	2660	2660	2660	0
178	20240119	165400	957746385	2660	2660	2660	2660	0
179	20240119	165300	957746385	2660	2660	2660	2660	0
180	20240119	165200	957746385	2660	2660	2660	2660	0
181	20240119	165100	957746385	2660	2660	2660	2660	0
182	20240119	165000	957746385	2660	2660	2660	2660	3370
183	20240119	164900	957746385	2660	2660	2660	2660	0
184	20240119	164800	957746385	2660	2660	2660	2660	0
185	20240119	164700	957746385	2660	2660	2660	2660	0
186	20240119	164600	957746385	2660	2660	2660	2660	0
187	20240119	164500	957746385	2660	2660	2660	2660	0
188	20240119	164400	957746385	2660	2660	2660	2660	0
189	20240119	164300	957746385	2660	2660	2660	2660	0
190	20240119	164200	957746385	2660	2660	2660	2660	0
191	20240119	164100	957746385	2660	2660	2660	2660	0
192	20240119	164000	957746385	2660	2660	2660	2660	0
193	20240119	163900	957746385	2660	2660	2660	2660	0
194	20240119	163800	957746385	2660	2660	2660	2660	0
195	20240119	163700	957746385	2660	2660	2660	2660	0
196	20240119	163600	957746385	2660	2660	2660	2660	0
197	20240119	163500	957746385	2660	2660	2660	2660	0
198	20240119	163400	957746385	2660	2660	2660	2660	0
199	20240119	163300	957746385	2660	2660	2660	2660	0
200	20240119	163200	957746385	2660	2660	2660	2660	0
201	20240119	163100	957746385	2660	2660	2660	2660	0
202	20240119	163000	957746385	2660	2660	2660	2660	0
203	20240119	162900	957746385	2660	2660	2660	2660	0
204	20240119	162800	957746385	2660	2660	2660	2660	0
205	20240119	162700	957746385	2660	2660	2660	2660	0
206	20240119	162600	957746385	2660	2660	2660	2660	0
207	20240119	162500	957746385	2660	2660	2660	2660	0
208	20240119	162400	957746385	2660	2660	2660	2660	0
209	20240119	162300	957746385	2660	2660	2660	2660	0
210	20240119	162200	957746385	2660	2660	2660	2660	0
211	20240119	162100	957746385	2660	2660	2660	2660	0
212	20240119	162000	957746385	2660	2660	2660	2660	3370
213	20240119	161900	957746385	2660	2660	2660	2660	0
214	20240119	161800	957746385	2660	2660	2660	2660	0
215	20240119	161700	957746385	2660	2660	2660	2660	0
216	20240119	161600	957746385	2660	2660	2660	2660	0
217	20240119	161500	957746385	2660	2660	2660	2660	0
218	20240119	161400	957746385	2660	2660	2660	2660	0
219	20240119	161300	957746385	2660	2660	2660	2660	0
220	20240119	161200	957746385	2660	2660	2660	2660	0
221	20240119	161100	957746385	2660	2660	2660	2660	0
222	20240119	161000	957746385	2660	2660	2660	2660	0
223	20240119	160900	957746385	2660	2660	2660	2660	0
224	20240119	160800	957746385	2660	2660	2660	2660	0
225	20240119	160700	957746385	2660	2660	2660	2660	0
226	20240119	160600	957746385	2660	2660	2660	2660	0
227	20240119	160500	957746385	2660	2660	2660	2660	0
228	20240119	160400	957746385	2660	2660	2660	2660	0
229	20240119	160300	957746385	2660	2660	2660	2660	0
230	20240119	160200	957746385	2660	2660	2660	2660	0
231	20240119	160100	957746385	2660	2660	2660	2660	0
232	20240119	160000	957746385	2660	2660	2660	2660	0
233	20240119	155900	957746385	2660	2660	2660	2660	0
234	20240119	155800	957746385	2660	2660	2660	2660	0
235	20240119	155700	957746385	2660	2660	2660	2660	0
236	20240119	155600	957746385	2660	2660	2660	2660	0
237	20240119	155500	957746385	2660	2660	2660	2660	0
238	20240119	155400	957746385	2660	2660	2660	2660	0
239	20240119	155300	957746385	2660	2660	2660	2660	0
240	20240119	155200	957746385	2660	2660	2660	2660	0
241	20240119	155100	957746385	2660	2660	2660	2660	0
242	20240119	155000	957746385	2660	2660	2660	2660	3370
243	20240119	154900	957746385	2660	2660	2660	2660	0
244	20240119	154800	957746385	2660	2660	2660	2660	0
245	20240119	154700	957746385	2660	2660	2660	2660	0
246	20240119	154600	957746385	2660	2660	2660	2660	0
247	20240119	154500	957746385	2660	2660	2660	2660	0
248	20240119	154400	957746385	2660	2660	2660	2660	0
249	20240119	154300	957746385	2660	2660	2660	2660	0
250	20240119	154200	957746385	2660	2660	2660	2660	0
251	20240119	154100	957746385	2660	2660	2660	2660	0
252	20240119	154000	957746385	2660	2660	2660	2660	0
253	20240119	153900	957746385	2660	2660	2660	2660	0
254	20240119	153800	957746385	2660	2660	2660	2660	0
255	20240119	153700	957746385	2660	2660	2660	2660	0
256	20240119	153600	957746385	2660	2660	2660	2660	0
257	20240119	153500	957746385	2660	2660	2660	2660	0
258	20240119	153400	957746385	2660	2660	2660	2660	0
259	20240119	153300	957746385	2660	2660	2660	2660	0
260	20240119	153200	957746385	2660	2660	2660	2660	0
261	20240119	153100	957746385	2660	2660	2660	2660	0
262	20240119	153000	957746385	2660	2660	2660	2660	3370
263	20240119	152900	948782185	2670	2670	2670	2670	0
264	20240119	152800	948782185	2670	2670	2670	2670	0
265	20240119	152700	948782185	2670	2670	2670	2670	0
266	20240119	152600	948782185	2670	2670	2670	2670	0
267	20240119	152500	948782185	2670	2670	2670	2670	0
268	20240119	152400	948782185	2670	2670	2670	2670	0
269	20240119	152300	948782185	2670	2670	2670	2670	0
270	20240119	152200	948782185	2670	2670	2670	2670	0
271	20240119	152100	948782185	2670	2670	2670	2670	0
272	20240119	152000	948782185	2670	2670	2670	2670	0
273	20240119	151900	948782185	2670	2670	2670	2660	1347
274	20240119	151800	945187295	2670	2670	2670	2670	126
275	20240119	151700	944850875	2660	2660	2660	2660	1039
276	20240119	151600	942087135	2645	2645	2645	2645	0
277	20240119	151500	942087135	2645	2645	2645	2645	0
278	20240119	151400	942087135	2645	2650	2650	2645	582
279	20240119	151300	940545585	2670	2665	2670	2665	2
280	20240119	151200	940540250	2670	2660	2670	2660	800
281	20240119	151100	938412215	2650	2655	2660	2650	2777
282	20240119	151000	931042760	2645	2645	2645	2645	0
283	20240119	150900	931042760	2645	2645	2645	2645	0
284	20240119	150800	931042760	2645	2645	2645	2645	0
285	20240119	150700	931042760	2645	2655	2655	2645	2913
286	20240119	150600	923320845	2660	2660	2660	2660	0
287	20240119	150500	923320845	2660	2660	2660	2660	0
288	20240119	150400	923320845	2660	2660	2660	2660	0
289	20240119	150300	923320845	2660	2660	2660	2660	0
290	20240119	150200	923320845	2660	2650	2660	2610	5055
291	20240119	150100	910039870	2655	2655	2655	2655	114
292	20240119	150000	909737200	2660	2660	2660	2660	1
293	20240119	145900	909734540	2675	2655	2675	2655	5002
294	20240119	145800	896368525	2665	2665	2665	2665	400
295	20240119	145700	895302525	2650	2650	2650	2650	1342
296	20240119	145600	891746225	2665	2665	2665	2665	1000
297	20240119	145500	889081225	2665	2665	2665	2665	0
298	20240119	145400	889081225	2665	2665	2665	2665	2
299	20240119	145300	889075895	2645	2650	2650	2645	589
300	20240119	145200	887517710	2660	2660	2660	2660	7
301	20240119	145100	887499090	2660	2660	2660	2660	0
302	20240119	145000	887499090	2660	2660	2660	2660	2084
303	20240119	144900	881955650	2665	2665	2665	2665	0
304	20240119	144800	881955650	2665	2665	2665	2665	0
305	20240119	144700	881955650	2665	2655	2665	2655	2000
306	20240119	144600	876629705	2660	2650	2660	2650	127
307	20240119	144500	876293135	2645	2645	2645	2645	0
308	20240119	144400	876293135	2645	2645	2645	2645	0
309	20240119	144300	876293135	2645	2650	2650	2645	1002
310	20240119	144200	873642795	2645	2650	2650	2645	60
311	20240119	144100	873483845	2650	2665	2665	2650	1703
312	20240119	144000	868970880	2660	2660	2660	2660	0
313	20240119	143900	868970880	2660	2660	2660	2660	3
314	20240119	143800	868962900	2660	2660	2660	2660	0
315	20240119	143700	868962900	2660	2660	2660	2660	4
316	20240119	143600	868952260	2650	2650	2650	2650	298
317	20240119	143500	868162560	2650	2650	2650	2650	0
318	20240119	143400	868162560	2650	2650	2650	2650	2000
319	20240119	143300	862862560	2650	2650	2650	2650	1
320	20240119	143200	862859910	2635	2635	2635	2635	469
321	20240119	143100	861624095	2650	2650	2650	2650	1
322	20240119	143000	861621445	2630	2630	2630	2630	300
323	20240119	142900	860832445	2645	2645	2645	2645	2049
324	20240119	142800	855412840	2645	2645	2645	2645	0
325	20240119	142700	855412840	2645	2645	2645	2645	0
326	20240119	142600	855412840	2645	2645	2645	2645	0
327	20240119	142500	855412840	2645	2645	2645	2645	0
328	20240119	142400	855412840	2645	2645	2645	2645	0
329	20240119	142300	855412840	2645	2645	2645	2645	0
330	20240119	142200	855412840	2645	2645	2645	2645	0
331	20240119	142100	855412840	2645	2645	2645	2645	0
332	20240119	142000	855412840	2645	2645	2645	2645	0
333	20240119	141900	855412840	2645	2645	2645	2645	0
334	20240119	141800	855412840	2645	2645	2645	2645	0
335	20240119	141700	855412840	2645	2645	2645	2645	1
336	20240119	141600	855410195	2645	2645	2645	2625	1896
337	20240119	141500	850425635	2635	2630	2635	2630	319
338	20240119	141400	849586660	2630	2630	2630	2630	0
339	20240119	141300	849586660	2630	2630	2630	2630	0
340	20240119	141200	849586660	2630	2630	2630	2630	6298
341	20240119	141100	833022920	2630	2630	2630	2630	0
342	20240119	141000	833022920	2630	2610	2630	2610	4160
343	20240119	140900	822144615	2615	2615	2615	2615	87
344	20240119	140800	821917110	2615	2615	2615	2615	9
345	20240119	140700	821893575	2615	2615	2615	2615	76
346	20240119	140600	821694835	2615	2615	2615	2615	3579
347	20240119	140500	812335750	2615	2615	2615	2615	0
348	20240119	140400	812335750	2615	2615	2615	2600	27519
349	20240119	140300	740669155	2615	2625	2625	2615	10091
350	20240119	140200	714225260	2630	2630	2630	2630	800
351	20240119	140100	712121260	2630	2630	2630	2630	228
352	20240119	140000	711521620	2630	2630	2630	2630	301
353	20240119	135900	710729990	2630	2645	2645	2630	10004
354	20240119	135800	684378650	2645	2645	2645	2645	68
355	20240119	135700	684198790	2650	2650	2650	2650	0
356	20240119	135600	684198790	2650	2650	2650	2650	800
357	20240119	135500	682078790	2650	2650	2650	2650	499
358	20240119	135400	680756440	2650	2650	2650	2650	0
359	20240119	135300	680756440	2650	2645	2650	2640	1548
360	20240119	135200	676662210	2640	2640	2640	2640	0
361	20240119	135100	676662210	2640	2640	2640	2640	28
362	20240119	135000	676588290	2650	2650	2650	2650	2
363	20240119	134900	676582990	2645	2645	2645	2645	0
364	20240119	134800	676582990	2645	2645	2645	2645	20
365	20240119	134700	676530090	2645	2645	2645	2645	80
366	20240119	134600	676318490	2645	2650	2650	2645	150
367	20240119	134500	675921365	2650	2635	2650	2635	2022
368	20240119	134400	670593365	2635	2635	2635	2635	0
369	20240119	134300	670593365	2635	2635	2635	2635	2056
370	20240119	134200	665175805	2635	2635	2635	2635	0
371	20240119	134100	665175805	2635	2650	2650	2625	20473
372	20240119	134000	611412350	2650	2650	2650	2650	75
373	20240119	133900	611213600	2650	2650	2650	2650	0
374	20240119	133800	611213600	2650	2650	2650	2650	1
375	20240119	133700	611210950	2650	2650	2650	2650	0
376	20240119	133600	611210950	2650	2650	2650	2650	100
377	20240119	133500	610945950	2650	2650	2650	2650	0
378	20240119	133400	610945950	2650	2650	2650	2650	1
379	20240119	133300	610943300	2660	2650	2660	2645	353
380	20240119	133200	610007835	2640	2640	2640	2640	0
381	20240119	133100	610007835	2640	2645	2645	2640	3
382	20240119	133000	609999910	2650	2645	2650	2640	1378
383	20240119	132900	606355100	2645	2645	2645	2645	75
384	20240119	132800	606156725	2645	2645	2645	2645	0
385	20240119	132700	606156725	2645	2645	2645	2645	0
386	20240119	132600	606156725	2645	2645	2645	2645	0
387	20240119	132500	606156725	2645	2645	2645	2645	0
388	20240119	132400	606156725	2645	2645	2645	2645	0
389	20240119	132300	606156725	2645	2640	2645	2630	99
390	20240119	132200	605895200	2645	2645	2645	2645	1
391	20240119	132100	605892555	2630	2645	2645	2630	754
392	20240119	132000	603909385	2645	2665	2665	2630	25376
393	20240119	131900	537100725	2665	2665	2665	2665	1
394	20240119	131800	537098060	2645	2645	2670	2645	501
395	20240119	131700	535770305	2645	2640	2645	2640	371
396	20240119	131600	534789015	2645	2640	2650	2630	42207
397	20240119	131500	423544520	2640	2640	2640	2640	1588
398	20240119	131400	419352200	2640	2645	2665	2640	22701
399	20240119	131300	359346500	2660	2650	2660	2650	2
400	20240119	131200	359341190	2660	2660	2660	2660	1000
401	20240119	131100	356681190	2660	2650	2660	2650	3
402	20240119	131000	356673230	2650	2650	2660	2645	128
403	20240119	130900	356334025	2650	2650	2650	2650	1
404	20240119	130800	356331375	2635	2655	2655	2635	2085
405	20240119	130700	350827375	2665	2665	2665	2665	0
406	20240119	130600	350827375	2665	2650	2665	2650	273
407	20240119	130500	350103910	2635	2650	2655	2635	14544
408	20240119	130400	311637910	2655	2660	2675	2655	4162
409	20240119	130300	300587035	2675	2675	2675	2675	0
410	20240119	130200	300587035	2675	2675	2675	2675	0
411	20240119	130100	300587035	2675	2675	2675	2675	0
412	20240119	130000	300587035	2675	2675	2675	2675	0
413	20240119	125900	300587035	2675	2675	2675	2675	0
414	20240119	125800	300587035	2675	2660	2675	2660	703
415	20240119	125700	298717020	2660	2660	2660	2660	2852
416	20240119	125600	291130700	2660	2660	2660	2660	1
417	20240119	125500	291128040	2665	2665	2665	2665	0
418	20240119	125400	291128040	2665	2665	2665	2665	100
419	20240119	125300	290861540	2680	2680	2680	2680	6000
420	20240119	125200	274781540	2660	2660	2660	2660	0
421	20240119	125100	274781540	2660	2660	2660	2660	1
422	20240119	125000	274778880	2680	2680	2680	2680	0
423	20240119	124900	274778880	2680	2680	2680	2680	0
424	20240119	124800	274778880	2680	2680	2680	2680	1
425	20240119	124700	274776200	2665	2665	2665	2665	0
426	20240119	124600	274776200	2665	2665	2665	2665	8
427	20240119	124500	274754880	2680	2680	2680	2680	0
428	20240119	124400	274754880	2680	2660	2680	2660	11
429	20240119	124300	274725600	2660	2660	2660	2660	1
430	20240119	124200	274722940	2680	2680	2680	2680	0
431	20240119	124100	274722940	2680	2680	2680	2680	698
432	20240119	124000	272852300	2680	2680	2680	2680	0
433	20240119	123900	272852300	2680	2680	2680	2680	0
434	20240119	123800	272852300	2680	2680	2680	2680	0
435	20240119	123700	272852300	2680	2680	2680	2680	0
436	20240119	123600	272852300	2680	2680	2680	2680	0
437	20240119	123500	272852300	2680	2680	2680	2680	0
438	20240119	123400	272852300	2680	2675	2680	2675	1025
439	20240119	123300	270105800	2665	2675	2675	2665	5000
440	20240119	123200	256780590	2680	2680	2680	2680	685
441	20240119	123100	254944790	2680	2680	2680	2680	1
442	20240119	123000	254942110	2665	2665	2665	2665	0
443	20240119	122900	254942110	2665	2665	2665	2665	0
444	20240119	122800	254942110	2665	2665	2665	2665	200
445	20240119	122700	254409110	2660	2660	2660	2660	0
446	20240119	122600	254409110	2660	2660	2660	2660	0
447	20240119	122500	254409110	2660	2660	2660	2660	0
448	20240119	122400	254409110	2660	2660	2660	2660	0
449	20240119	122300	254409110	2660	2660	2660	2660	0
450	20240119	122200	254409110	2660	2660	2660	2660	0
451	20240119	122100	254409110	2660	2660	2660	2660	0
452	20240119	122000	254409110	2660	2660	2660	2660	0
453	20240119	121900	254409110	2660	2660	2660	2660	0
454	20240119	121800	254409110	2660	2660	2660	2660	0
455	20240119	121700	254409110	2660	2660	2660	2660	0
456	20240119	121600	254409110	2660	2665	2665	2660	5100
457	20240119	121500	240842110	2675	2675	2675	2675	0
458	20240119	121400	240842110	2675	2675	2675	2675	0
459	20240119	121300	240842110	2675	2675	2675	2675	0
460	20240119	121200	240842110	2675	2675	2675	2675	0
461	20240119	121100	240842110	2675	2675	2675	2675	0
462	20240119	121000	240842110	2675	2675	2675	2675	0
463	20240119	120900	240842110	2675	2675	2675	2675	0
464	20240119	120800	240842110	2675	2675	2675	2675	0
465	20240119	120700	240842110	2675	2675	2675	2675	0
466	20240119	120600	240842110	2675	2675	2675	2675	304
467	20240119	120500	240028910	2675	2675	2675	2675	0
468	20240119	120400	240028910	2675	2675	2675	2675	0
469	20240119	120300	240028910	2675	2675	2675	2675	0
470	20240119	120200	240028910	2675	2675	2675	2675	0
471	20240119	120100	240028910	2675	2675	2675	2675	0
472	20240119	120000	240028910	2675	2660	2675	2660	251
473	20240119	115900	239361235	2660	2660	2660	2660	0
474	20240119	115800	239361235	2660	2675	2675	2660	10000
475	20240119	115700	212720860	2675	2675	2675	2675	0
476	20240119	115600	212720860	2675	2675	2675	2675	0
477	20240119	115500	212720860	2675	2675	2675	2675	0
478	20240119	115400	212720860	2675	2675	2675	2675	0
479	20240119	115300	212720860	2675	2675	2675	2675	200
480	20240119	115200	212185860	2675	2675	2675	2675	39
481	20240119	115100	212081535	2680	2680	2680	2680	0
482	20240119	115000	212081535	2680	2685	2690	2680	35
483	20240119	114900	211987555	2685	2685	2685	2685	1
484	20240119	114800	211984870	2675	2675	2675	2675	0
485	20240119	114700	211984870	2675	2675	2675	2675	3960
486	20240119	114600	201391870	2675	2675	2675	2675	0
487	20240119	114500	201391870	2675	2675	2675	2675	40
488	20240119	114400	201284870	2675	2675	2675	2675	2501
489	20240119	114300	194594695	2675	2675	2675	2675	0
490	20240119	114200	194594695	2675	2675	2675	2675	1000
491	20240119	114100	191919695	2675	2675	2675	2675	0
492	20240119	114000	191919695	2675	2675	2675	2675	0
493	20240119	113900	191919695	2675	2675	2675	2675	0
494	20240119	113800	191919695	2675	2675	2675	2675	0
495	20240119	113700	191919695	2675	2675	2675	2675	0
496	20240119	113600	191919695	2675	2675	2675	2675	1851
497	20240119	113500	186968270	2675	2680	2685	2675	4541
498	20240119	113400	174820585	2685	2680	2685	2680	1456
499	20240119	113300	170918500	2680	2680	2680	2680	1000
500	20240119	113200	168238500	2680	2680	2680	2680	546
501	20240119	113100	166775220	2675	2675	2675	2675	175
502	20240119	113000	166307095	2675	2675	2675	2675	0
503	20240119	112900	166307095	2675	2675	2675	2675	0
504	20240119	112800	166307095	2675	2675	2675	2675	0
505	20240119	112700	166307095	2675	2675	2675	2675	0
506	20240119	112600	166307095	2675	2690	2690	2675	150
507	20240119	112500	165904345	2690	2690	2690	2690	0
508	20240119	112400	165904345	2690	2690	2690	2690	0
509	20240119	112300	165904345	2690	2690	2690	2690	0
510	20240119	112200	165904345	2690	2690	2690	2690	0
511	20240119	112100	165904345	2690	2690	2690	2690	1
512	20240119	112000	165901655	2675	2675	2675	2675	0
513	20240119	111900	165901655	2675	2675	2675	2675	0
514	20240119	111800	165901655	2675	2675	2675	2675	1
515	20240119	111700	165898980	2675	2675	2675	2675	0
516	20240119	111600	165898980	2675	2680	2680	2675	1115
517	20240119	111500	162914780	2680	2680	2680	2680	185
518	20240119	111400	162418980	2690	2690	2690	2690	0
519	20240119	111300	162418980	2690	2690	2690	2690	0
520	20240119	111200	162418980	2690	2690	2690	2690	0
521	20240119	111100	162418980	2690	2690	2690	2690	0
522	20240119	111000	162418980	2690	2690	2690	2690	0
523	20240119	110900	162418980	2690	2690	2690	2690	0
524	20240119	110800	162418980	2690	2690	2690	2690	0
525	20240119	110700	162418980	2690	2680	2690	2680	2
526	20240119	110600	162413610	2685	2690	2690	2685	4
527	20240119	110500	162402860	2685	2685	2685	2685	1
528	20240119	110400	162400175	2690	2690	2690	2690	0
529	20240119	110300	162400175	2690	2690	2690	2690	0
530	20240119	110200	162400175	2690	2690	2690	2690	0
531	20240119	110100	162400175	2690	2690	2690	2690	0
532	20240119	110000	162400175	2690	2690	2690	2690	0
533	20240119	105900	162400175	2690	2685	2690	2675	2114
534	20240119	105800	156721045	2690	2685	2690	2685	222
535	20240119	105700	156124970	2690	2685	2690	2685	50
536	20240119	105600	155990715	2685	2690	2695	2685	237
537	20240119	105500	155353330	2690	2690	2695	2690	700
538	20240119	105400	153470325	2695	2695	2695	2695	1001
539	20240119	105300	150772630	2685	2690	2690	2685	705
540	20240119	105200	148877205	2690	2695	2695	2690	303
541	20240119	105100	148062125	2690	2685	2690	2685	125
542	20240119	105000	147725935	2685	2685	2685	2685	101
543	20240119	104900	147454750	2690	2690	2690	2690	36
544	20240119	104800	147357910	2690	2690	2690	2690	51
545	20240119	104700	147220720	2690	2690	2690	2690	567
546	20240119	104600	145695490	2690	2690	2690	2690	0
547	20240119	104500	145695490	2690	2690	2690	2690	1
548	20240119	104400	145692800	2690	2690	2690	2690	0
549	20240119	104300	145692800	2690	2690	2690	2690	0
550	20240119	104200	145692800	2690	2690	2690	2690	929
551	20240119	104100	143193790	2690	2690	2690	2690	0
552	20240119	104000	143193790	2690	2690	2690	2690	500
553	20240119	103900	141848790	2690	2690	2690	2690	200
554	20240119	103800	141310790	2690	2690	2690	2690	0
555	20240119	103700	141310790	2690	2690	2690	2690	371
556	20240119	103600	140312800	2690	2680	2690	2680	663
557	20240119	103500	138532880	2675	2670	2675	2670	1749
558	20240119	103400	133859585	2670	2685	2685	2670	673
559	20240119	103300	132060155	2660	2660	2660	2660	0
560	20240119	103200	132060155	2660	2660	2660	2660	0
561	20240119	103100	132060155	2660	2660	2660	2660	0
562	20240119	103000	132060155	2660	2660	2660	2660	0
563	20240119	102900	132060155	2660	2680	2680	2660	3348
564	20240119	102800	123143835	2685	2690	2690	2685	8
565	20240119	102700	123122320	2695	2695	2695	2695	0
566	20240119	102600	123122320	2695	2695	2695	2695	0
567	20240119	102500	123122320	2695	2695	2695	2695	0
568	20240119	102400	123122320	2695	2680	2695	2680	510
569	20240119	102300	121753870	2695	2685	2695	2685	452
570	20240119	102200	120537990	2690	2690	2690	2690	0
571	20240119	102100	120537990	2690	2690	2690	2690	0
572	20240119	102000	120537990	2690	2690	2690	2690	0
573	20240119	101900	120537990	2690	2690	2690	2690	0
574	20240119	101800	120537990	2690	2690	2690	2690	0
575	20240119	101700	120537990	2690	2690	2690	2690	1
576	20240119	101600	120535300	2685	2690	2690	2685	2
577	20240119	101500	120529925	2670	2670	2670	2670	3
578	20240119	101400	120521915	2670	2670	2670	2670	0
579	20240119	101300	120521915	2670	2670	2670	2670	0
580	20240119	101200	120521915	2670	2670	2670	2670	0
581	20240119	101100	120521915	2670	2670	2670	2670	0
582	20240119	101000	120521915	2670	2670	2670	2670	0
583	20240119	100900	120521915	2670	2670	2670	2670	700
584	20240119	100800	118652915	2680	2680	2680	2680	0
585	20240119	100700	118652915	2680	2680	2680	2680	0
586	20240119	100600	118652915	2680	2680	2680	2680	60
587	20240119	100500	118492115	2680	2675	2680	2675	243
588	20240119	100400	117841500	2675	2675	2675	2675	975
589	20240119	100300	115233375	2680	2675	2680	2660	3002
590	20240119	100200	107232410	2675	2675	2675	2675	112
591	20240119	100100	106932810	2675	2675	2675	2675	300
592	20240119	100000	106130310	2695	2695	2695	2695	0
593	20240119	095900	106130310	2695	2695	2695	2695	0
594	20240119	095800	106130310	2695	2695	2695	2695	0
595	20240119	095700	106130310	2695	2695	2695	2695	0
596	20240119	095600	106130310	2695	2695	2695	2695	0
597	20240119	095500	106130310	2695	2695	2695	2695	0
598	20240119	095400	106130310	2695	2695	2695	2695	1
599	20240119	095300	106127615	2695	2695	2695	2695	0
600	20240119	095200	106127615	2695	2695	2695	2695	0
601	20240119	095100	106127615	2695	2695	2695	2695	0
602	20240119	095000	106127615	2695	2695	2695	2695	0
603	20240119	094900	106127615	2695	2695	2695	2695	0
604	20240119	094800	106127615	2695	2695	2695	2695	0
605	20240119	094700	106127615	2695	2695	2695	2695	59
606	20240119	094600	105968610	2660	2685	2685	2660	5964
607	20240119	094500	90025610	2700	2700	2700	2700	0
608	20240119	094400	90025610	2700	2685	2700	2685	1201
609	20240119	094300	86800910	2685	2685	2685	2685	0
610	20240119	094200	86800910	2685	2685	2685	2685	20
611	20240119	094100	86747210	2685	2685	2685	2685	1
612	20240119	094000	86744525	2700	2700	2700	2700	0
613	20240119	093900	86744525	2700	2690	2700	2690	1201
614	20240119	093800	83513825	2700	2700	2700	2700	735
615	20240119	093700	81529325	2690	2690	2690	2690	11
616	20240119	093600	81499735	2690	2690	2690	2690	90
617	20240119	093500	81257635	2700	2700	2700	2700	0
618	20240119	093400	81257635	2700	2700	2700	2700	1
619	20240119	093300	81254935	2690	2690	2690	2690	910
620	20240119	093200	78807035	2690	2690	2690	2690	0
621	20240119	093100	78807035	2690	2690	2690	2690	0
622	20240119	093000	78807035	2690	2680	2690	2680	206
623	20240119	092900	78254945	2680	2680	2680	2680	206
624	20240119	092800	77702865	2700	2700	2700	2700	0
625	20240119	092700	77702865	2700	2700	2700	2700	0
626	20240119	092600	77702865	2700	2700	2700	2700	1
627	20240119	092500	77700165	2695	2695	2695	2695	93
628	20240119	092400	77449530	2700	2700	2700	2700	1
629	20240119	092300	77446830	2675	2675	2675	2675	0
630	20240119	092200	77446830	2675	2675	2675	2675	346
631	20240119	092100	76521280	2695	2685	2695	2685	2648
632	20240119	092000	69402250	2675	2675	2675	2675	0
633	20240119	091900	69402250	2675	2675	2675	2670	8559
634	20240119	091800	46543275	2675	2675	2675	2675	1500
635	20240119	091700	42530775	2680	2680	2680	2680	199
636	20240119	091600	41997455	2680	2685	2685	2680	611
637	20240119	091500	40359545	2680	2680	2690	2680	1585
638	20240119	091400	36110925	2685	2690	2690	2685	110
639	20240119	091300	35815540	2695	2695	2695	2695	1
640	20240119	091200	35812845	2700	2710	2710	2700	75
641	20240119	091100	35610315	2695	2700	2710	2695	2071
642	20240119	091000	30028380	2710	2705	2710	2705	2
643	20240119	090900	30022965	2715	2700	2715	2695	3319
644	20240119	090800	21068650	2700	2695	2705	2695	877
645	20240119	090700	18700855	2695	2695	2695	2690	2561
646	20240119	090600	11799960	2695	2695	2695	2695	101
647	20240119	090500	11527765	2705	2700	2705	2700	1020
648	20240119	090400	8770665	2705	2685	2705	2685	201
649	20240119	090300	8230960	2700	2690	2710	2690	788
650	20240119	090200	6107820	2690	2675	2690	2675	215
651	20240119	090100	5531250	2670	2685	2685	2670	361
652	20240119	090000	4567355	2690	2705	2705	2690	1695