KissMeData/056190/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193800	1941686050	28850	28850	28850	28850	1444
3	20240119	193700	1941686050	28850	28850	28850	28850	0
4	20240119	193600	1941686050	28850	28850	28850	28850	0
5	20240119	193500	1941686050	28850	28850	28850	28850	0
6	20240119	193400	1941686050	28850	28850	28850	28850	0
7	20240119	193300	1941686050	28850	28850	28850	28850	0
8	20240119	193200	1941686050	28850	28850	28850	28850	0
9	20240119	193100	1941686050	28850	28850	28850	28850	0
10	20240119	193000	1941686050	28850	28850	28850	28850	0
11	20240119	192900	1941686050	28850	28850	28850	28850	0
12	20240119	192800	1941686050	28850	28850	28850	28850	0
13	20240119	192700	1941686050	28850	28850	28850	28850	0
14	20240119	192600	1941686050	28850	28850	28850	28850	0
15	20240119	192500	1941686050	28850	28850	28850	28850	0
16	20240119	192400	1941686050	28850	28850	28850	28850	0
17	20240119	192300	1941686050	28850	28850	28850	28850	0
18	20240119	192200	1941686050	28850	28850	28850	28850	0
19	20240119	192100	1941686050	28850	28850	28850	28850	0
20	20240119	192000	1941686050	28850	28850	28850	28850	0
21	20240119	191900	1941686050	28850	28850	28850	28850	0
22	20240119	191800	1941686050	28850	28850	28850	28850	0
23	20240119	191700	1941686050	28850	28850	28850	28850	0
24	20240119	191600	1941686050	28850	28850	28850	28850	0
25	20240119	191500	1941686050	28850	28850	28850	28850	0
26	20240119	191400	1941686050	28850	28850	28850	28850	0
27	20240119	191300	1941686050	28850	28850	28850	28850	0
28	20240119	191200	1941686050	28850	28850	28850	28850	0
29	20240119	191100	1941686050	28850	28850	28850	28850	0
30	20240119	191000	1941686050	28850	28850	28850	28850	0
31	20240119	190900	1941686050	28850	28850	28850	28850	0
32	20240119	190800	1941686050	28850	28850	28850	28850	1444
33	20240119	190700	1941686050	28850	28850	28850	28850	0
34	20240119	190600	1941686050	28850	28850	28850	28850	0
35	20240119	190500	1941686050	28850	28850	28850	28850	0
36	20240119	190400	1941686050	28850	28850	28850	28850	0
37	20240119	190300	1941686050	28850	28850	28850	28850	0
38	20240119	190200	1941686050	28850	28850	28850	28850	0
39	20240119	190100	1941686050	28850	28850	28850	28850	0
40	20240119	190000	1941686050	28850	28850	28850	28850	0
41	20240119	185900	1941686050	28850	28850	28850	28850	0
42	20240119	185800	1941686050	28850	28850	28850	28850	0
43	20240119	185700	1941686050	28850	28850	28850	28850	0
44	20240119	185600	1941686050	28850	28850	28850	28850	0
45	20240119	185500	1941686050	28850	28850	28850	28850	0
46	20240119	185400	1941686050	28850	28850	28850	28850	0
47	20240119	185300	1941686050	28850	28850	28850	28850	0
48	20240119	185200	1941686050	28850	28850	28850	28850	0
49	20240119	185100	1941686050	28850	28850	28850	28850	0
50	20240119	185000	1941686050	28850	28850	28850	28850	0
51	20240119	184900	1941686050	28850	28850	28850	28850	0
52	20240119	184800	1941686050	28850	28850	28850	28850	0
53	20240119	184700	1941686050	28850	28850	28850	28850	0
54	20240119	184600	1941686050	28850	28850	28850	28850	0
55	20240119	184500	1941686050	28850	28850	28850	28850	0
56	20240119	184400	1941686050	28850	28850	28850	28850	0
57	20240119	184300	1941686050	28850	28850	28850	28850	0
58	20240119	184200	1941686050	28850	28850	28850	28850	0
59	20240119	184100	1941686050	28850	28850	28850	28850	0
60	20240119	184000	1941686050	28850	28850	28850	28850	0
61	20240119	183900	1941686050	28850	28850	28850	28850	0
62	20240119	183800	1941686050	28850	28850	28850	28850	1444
63	20240119	183700	1941686050	28850	28850	28850	28850	0
64	20240119	183600	1941686050	28850	28850	28850	28850	0
65	20240119	183500	1941686050	28850	28850	28850	28850	0
66	20240119	183400	1941686050	28850	28850	28850	28850	0
67	20240119	183300	1941686050	28850	28850	28850	28850	0
68	20240119	183200	1941686050	28850	28850	28850	28850	0
69	20240119	183100	1941686050	28850	28850	28850	28850	0
70	20240119	183000	1941686050	28850	28850	28850	28850	0
71	20240119	182900	1941686050	28850	28850	28850	28850	0
72	20240119	182800	1941686050	28850	28850	28850	28850	0
73	20240119	182700	1941686050	28850	28850	28850	28850	0
74	20240119	182600	1941686050	28850	28850	28850	28850	0
75	20240119	182500	1941686050	28850	28850	28850	28850	0
76	20240119	182400	1941686050	28850	28850	28850	28850	0
77	20240119	182300	1941686050	28850	28850	28850	28850	0
78	20240119	182200	1941686050	28850	28850	28850	28850	0
79	20240119	182100	1941686050	28850	28850	28850	28850	0
80	20240119	182000	1941686050	28850	28850	28850	28850	0
81	20240119	181900	1941686050	28850	28850	28850	28850	0
82	20240119	181800	1941686050	28850	28850	28850	28850	0
83	20240119	181700	1941686050	28850	28850	28850	28850	0
84	20240119	181600	1941686050	28850	28850	28850	28850	0
85	20240119	181500	1941686050	28850	28850	28850	28850	0
86	20240119	181400	1941686050	28850	28850	28850	28850	0
87	20240119	181300	1941686050	28850	28850	28850	28850	0
88	20240119	181200	1941686050	28850	28850	28850	28850	0
89	20240119	181100	1941686050	28850	28850	28850	28850	0
90	20240119	181000	1941686050	28850	28850	28850	28850	0
91	20240119	180900	1941686050	28850	28850	28850	28850	0
92	20240119	180800	1941686050	28850	28850	28850	28850	1444
93	20240119	180700	1941686050	28850	28850	28850	28850	0
94	20240119	180600	1941686050	28850	28850	28850	28850	0
95	20240119	180500	1941686050	28850	28850	28850	28850	0
96	20240119	180400	1941686050	28850	28850	28850	28850	0
97	20240119	180300	1941686050	28850	28850	28850	28850	0
98	20240119	180200	1941686050	28850	28850	28850	28850	0
99	20240119	180100	1941686050	28850	28850	28850	28850	0
100	20240119	180000	1941686050	28850	28850	28850	28850	0
101	20240119	175900	1941686050	28850	28850	28850	28850	0
102	20240119	175800	1941686050	28850	28850	28850	28850	0
103	20240119	175700	1941686050	28850	28850	28850	28850	0
104	20240119	175600	1941686050	28850	28850	28850	28850	0
105	20240119	175500	1941686050	28850	28850	28850	28850	0
106	20240119	175400	1941686050	28850	28850	28850	28850	0
107	20240119	175300	1941686050	28850	28850	28850	28850	0
108	20240119	175200	1941686050	28850	28850	28850	28850	0
109	20240119	175100	1941686050	28850	28850	28850	28850	0
110	20240119	175000	1941686050	28850	28850	28850	28850	0
111	20240119	174900	1941686050	28850	28850	28850	28850	0
112	20240119	174800	1941686050	28850	28850	28850	28850	0
113	20240119	174700	1941686050	28850	28850	28850	28850	0
114	20240119	174600	1941686050	28850	28850	28850	28850	0
115	20240119	174500	1941686050	28850	28850	28850	28850	0
116	20240119	174400	1941686050	28850	28850	28850	28850	0
117	20240119	174300	1941686050	28850	28850	28850	28850	0
118	20240119	174200	1941686050	28850	28850	28850	28850	0
119	20240119	174100	1941686050	28850	28850	28850	28850	0
120	20240119	174000	1941686050	28850	28850	28850	28850	0
121	20240119	173900	1941686050	28850	28850	28850	28850	0
122	20240119	173800	1941686050	28850	28850	28850	28850	1444
123	20240119	173700	1941686050	28850	28850	28850	28850	0
124	20240119	173600	1941686050	28850	28850	28850	28850	0
125	20240119	173500	1941686050	28850	28850	28850	28850	0
126	20240119	173400	1941686050	28850	28850	28850	28850	0
127	20240119	173300	1941686050	28850	28850	28850	28850	0
128	20240119	173200	1941686050	28850	28850	28850	28850	0
129	20240119	173100	1941686050	28850	28850	28850	28850	0
130	20240119	173000	1941686050	28850	28850	28850	28850	0
131	20240119	172900	1941686050	28850	28850	28850	28850	0
132	20240119	172800	1941686050	28850	28850	28850	28850	0
133	20240119	172700	1941686050	28850	28850	28850	28850	0
134	20240119	172600	1941686050	28850	28850	28850	28850	0
135	20240119	172500	1941686050	28850	28850	28850	28850	0
136	20240119	172400	1941686050	28850	28850	28850	28850	0
137	20240119	172300	1941686050	28850	28850	28850	28850	0
138	20240119	172200	1941686050	28850	28850	28850	28850	0
139	20240119	172100	1941686050	28850	28850	28850	28850	0
140	20240119	172000	1941686050	28850	28850	28850	28850	0
141	20240119	171900	1941686050	28850	28850	28850	28850	0
142	20240119	171800	1941686050	28850	28850	28850	28850	0
143	20240119	171700	1941686050	28850	28850	28850	28850	0
144	20240119	171600	1941686050	28850	28850	28850	28850	0
145	20240119	171500	1941686050	28850	28850	28850	28850	0
146	20240119	171400	1941686050	28850	28850	28850	28850	0
147	20240119	171300	1941686050	28850	28850	28850	28850	0
148	20240119	171200	1941686050	28850	28850	28850	28850	0
149	20240119	171100	1941686050	28850	28850	28850	28850	0
150	20240119	171000	1941686050	28850	28850	28850	28850	0
151	20240119	170900	1941686050	28850	28850	28850	28850	0
152	20240119	170800	1941686050	28850	28850	28850	28850	1444
153	20240119	170700	1941686050	28850	28850	28850	28850	0
154	20240119	170600	1941686050	28850	28850	28850	28850	0
155	20240119	170500	1941686050	28850	28850	28850	28850	0
156	20240119	170400	1941686050	28850	28850	28850	28850	0
157	20240119	170300	1941686050	28850	28850	28850	28850	0
158	20240119	170200	1941686050	28850	28850	28850	28850	0
159	20240119	170100	1941686050	28850	28850	28850	28850	0
160	20240119	170000	1941686050	28850	28850	28850	28850	0
161	20240119	165900	1941686050	28850	28850	28850	28850	0
162	20240119	165800	1941686050	28850	28850	28850	28850	0
163	20240119	165700	1941686050	28850	28850	28850	28850	0
164	20240119	165600	1941686050	28850	28850	28850	28850	0
165	20240119	165500	1941686050	28850	28850	28850	28850	0
166	20240119	165400	1941686050	28850	28850	28850	28850	0
167	20240119	165300	1941686050	28850	28850	28850	28850	0
168	20240119	165200	1941686050	28850	28850	28850	28850	0
169	20240119	165100	1941686050	28850	28850	28850	28850	0
170	20240119	165000	1941686050	28850	28850	28850	28850	0
171	20240119	164900	1941686050	28850	28850	28850	28850	0
172	20240119	164800	1941686050	28850	28850	28850	28850	0
173	20240119	164700	1941686050	28850	28850	28850	28850	0
174	20240119	164600	1941686050	28850	28850	28850	28850	0
175	20240119	164500	1941686050	28850	28850	28850	28850	0
176	20240119	164400	1941686050	28850	28850	28850	28850	0
177	20240119	164300	1941686050	28850	28850	28850	28850	0
178	20240119	164200	1941686050	28850	28850	28850	28850	0
179	20240119	164100	1941686050	28850	28850	28850	28850	0
180	20240119	164000	1941686050	28850	28850	28850	28850	0
181	20240119	163900	1941686050	28850	28850	28850	28850	0
182	20240119	163800	1941686050	28850	28850	28850	28850	1444
183	20240119	163700	1941686050	28850	28850	28850	28850	0
184	20240119	163600	1941686050	28850	28850	28850	28850	0
185	20240119	163500	1941686050	28850	28850	28850	28850	0
186	20240119	163400	1941686050	28850	28850	28850	28850	0
187	20240119	163300	1941686050	28850	28850	28850	28850	0
188	20240119	163200	1941686050	28850	28850	28850	28850	0
189	20240119	163100	1941686050	28850	28850	28850	28850	0
190	20240119	163000	1941686050	28850	28850	28850	28850	0
191	20240119	162900	1941686050	28850	28850	28850	28850	0
192	20240119	162800	1941686050	28850	28850	28850	28850	0
193	20240119	162700	1941686050	28850	28850	28850	28850	0
194	20240119	162600	1941686050	28850	28850	28850	28850	0
195	20240119	162500	1941686050	28850	28850	28850	28850	0
196	20240119	162400	1941686050	28850	28850	28850	28850	0
197	20240119	162300	1941686050	28850	28850	28850	28850	0
198	20240119	162200	1941686050	28850	28850	28850	28850	0
199	20240119	162100	1941686050	28850	28850	28850	28850	0
200	20240119	162000	1941686050	28850	28850	28850	28850	0
201	20240119	161900	1941686050	28850	28850	28850	28850	0
202	20240119	161800	1941686050	28850	28850	28850	28850	0
203	20240119	161700	1941686050	28850	28850	28850	28850	0
204	20240119	161600	1941686050	28850	28850	28850	28850	0
205	20240119	161500	1941686050	28850	28850	28850	28850	0
206	20240119	161400	1941686050	28850	28850	28850	28850	0
207	20240119	161300	1941686050	28850	28850	28850	28850	0
208	20240119	161200	1941686050	28850	28850	28850	28850	0
209	20240119	161100	1941686050	28850	28850	28850	28850	0
210	20240119	161000	1941686050	28850	28850	28850	28850	0
211	20240119	160900	1941686050	28850	28850	28850	28850	0
212	20240119	160800	1941686050	28850	28850	28850	28850	1444
213	20240119	160700	1941686050	28850	28850	28850	28850	0
214	20240119	160600	1941686050	28850	28850	28850	28850	0
215	20240119	160500	1941686050	28850	28850	28850	28850	0
216	20240119	160400	1941686050	28850	28850	28850	28850	0
217	20240119	160300	1941686050	28850	28850	28850	28850	0
218	20240119	160200	1941686050	28850	28850	28850	28850	0
219	20240119	160100	1941686050	28850	28850	28850	28850	0
220	20240119	160000	1941686050	28850	28850	28850	28850	0
221	20240119	155900	1941686050	28850	28850	28850	28850	0
222	20240119	155800	1941686050	28850	28850	28850	28850	0
223	20240119	155700	1941686050	28850	28850	28850	28850	0
224	20240119	155600	1941686050	28850	28850	28850	28850	0
225	20240119	155500	1941686050	28850	28850	28850	28850	0
226	20240119	155400	1941686050	28850	28850	28850	28850	0
227	20240119	155300	1941686050	28850	28850	28850	28850	0
228	20240119	155200	1941686050	28850	28850	28850	28850	0
229	20240119	155100	1941686050	28850	28850	28850	28850	0
230	20240119	155000	1941686050	28850	28850	28850	28850	0
231	20240119	154900	1941686050	28850	28850	28850	28850	0
232	20240119	154800	1941686050	28850	28850	28850	28850	0
233	20240119	154700	1941686050	28850	28850	28850	28850	0
234	20240119	154600	1941686050	28850	28850	28850	28850	0
235	20240119	154500	1941686050	28850	28850	28850	28850	0
236	20240119	154400	1941686050	28850	28850	28850	28850	0
237	20240119	154300	1941686050	28850	28850	28850	28850	0
238	20240119	154200	1941686050	28850	28850	28850	28850	0
239	20240119	154100	1941686050	28850	28850	28850	28850	0
240	20240119	154000	1941686050	28850	28850	28850	28850	0
241	20240119	153900	1941686050	28850	28850	28850	28850	0
242	20240119	153800	1941686050	28850	28850	28850	28850	1444
243	20240119	153700	1941686050	28850	28850	28850	28850	0
244	20240119	153600	1941686050	28850	28850	28850	28850	0
245	20240119	153500	1941686050	28850	28850	28850	28850	0
246	20240119	153400	1941686050	28850	28850	28850	28850	0
247	20240119	153300	1941686050	28850	28850	28850	28850	0
248	20240119	153200	1941686050	28850	28850	28850	28850	0
249	20240119	153100	1941686050	28850	28850	28850	28850	0
250	20240119	153000	1941686050	28850	28850	28850	28850	1444
251	20240119	152900	1900026650	28900	28900	28900	28900	0
252	20240119	152800	1900026650	28900	28900	28900	28900	0
253	20240119	152700	1900026650	28900	28900	28900	28900	0
254	20240119	152600	1900026650	28900	28900	28900	28900	0
255	20240119	152500	1900026650	28900	28900	28900	28900	0
256	20240119	152400	1900026650	28900	28900	28900	28900	0
257	20240119	152300	1900026650	28900	28900	28900	28900	0
258	20240119	152200	1900026650	28900	28900	28900	28900	0
259	20240119	152100	1900026650	28900	28900	28900	28900	0
260	20240119	152000	1900026650	28900	28900	28900	28900	0
261	20240119	151900	1900026650	28900	28900	28900	28850	101
262	20240119	151800	1897109600	28850	28850	28900	28850	148
263	20240119	151700	1892833500	28850	28850	28900	28850	119
264	20240119	151600	1889397800	28850	28900	28900	28850	6
265	20240119	151500	1889224600	28900	28900	28900	28850	276
266	20240119	151400	1881251200	28900	28900	28900	28850	46
267	20240119	151300	1879923700	28850	28800	28850	28800	183
268	20240119	151200	1874645500	28800	28850	28850	28800	206
269	20240119	151100	1868712450	28800	28800	28900	28800	76
270	20240119	151000	1866520450	28850	28850	28850	28800	205
271	20240119	150900	1860611450	28900	28850	28900	28850	97
272	20240119	150800	1857812750	28850	28850	28850	28800	115
273	20240119	150700	1854498150	28800	28800	28850	28800	44
274	20240119	150600	1853230850	28850	28800	28850	28800	51
275	20240119	150500	1851761900	28850	28900	28900	28800	541
276	20240119	150400	1836165500	28850	28900	28900	28850	66
277	20240119	150300	1834261250	28900	28850	28900	28850	52
278	20240119	150200	1832760900	28900	28850	28900	28850	3
279	20240119	150100	1832674250	28850	28850	28900	28850	165
280	20240119	150000	1827908850	28850	28800	28900	28800	107
281	20240119	145900	1824822800	28800	28850	28850	28800	145
282	20240119	145800	1820641850	28800	28800	28850	28800	259
283	20240119	145700	1813180850	28800	28800	28850	28800	50
284	20240119	145600	1811739250	28800	28900	28900	28800	130
285	20240119	145500	1807988950	28850	28850	28900	28850	495
286	20240119	145400	1793688000	28850	28850	28900	28850	41
287	20240119	145300	1792505100	28850	28850	28850	28850	36
288	20240119	145200	1791466500	28850	28850	28850	28800	130
289	20240119	145100	1787719200	28850	28800	28850	28800	157
290	20240119	145000	1783193700	28800	28850	28850	28800	28
291	20240119	144900	1782387250	28800	28800	28800	28800	98
292	20240119	144800	1779564850	28800	28800	28850	28800	222
293	20240119	144700	1773169550	28750	28750	28750	28750	6
294	20240119	144600	1772997050	28750	28800	28800	28750	59
295	20240119	144500	1771298850	28750	28750	28800	28750	384
296	20240119	144400	1760258400	28750	28750	28750	28750	50
297	20240119	144300	1758820900	28750	28800	28800	28750	502
298	20240119	144200	1744384950	28750	28800	28800	28750	111
299	20240119	144100	1741188850	28800	28750	28800	28750	248
300	20240119	144000	1734051400	28750	28800	28800	28750	240
301	20240119	143900	1727139750	28800	28800	28800	28800	21
302	20240119	143800	1726534950	28800	28800	28850	28800	436
303	20240119	143700	1713966850	28800	28750	28800	28750	41
304	20240119	143600	1712788050	28800	28800	28800	28750	439
305	20240119	143500	1700145650	28800	28800	28800	28800	90
306	20240119	143400	1697553650	28800	28800	28800	28800	235
307	20240119	143300	1690785650	28850	28800	28850	28800	84
308	20240119	143200	1688366050	28800	28800	28850	28800	64
309	20240119	143100	1686520300	28800	28800	28800	28800	223
310	20240119	143000	1680097900	28800	28850	28850	28800	4122
311	20240119	142900	1561354750	28850	28850	28850	28850	78
312	20240119	142800	1559104450	28850	28850	28850	28850	12
313	20240119	142700	1558758250	28850	28900	28900	28850	974
314	20240119	142600	1530657750	28900	28850	28900	28850	353
315	20240119	142500	1520458500	28900	28850	28900	28850	61
316	20240119	142400	1518698400	28850	28850	28850	28850	33
317	20240119	142300	1517746350	28850	28850	28850	28850	99
318	20240119	142200	1514890200	28850	28850	28850	28850	68
319	20240119	142100	1512928400	28850	28850	28850	28850	54
320	20240119	142000	1511370500	28850	28850	28850	28850	93
321	20240119	141900	1508687450	28850	28850	28900	28850	363
322	20240119	141800	1498214750	28850	28850	28900	28850	138
323	20240119	141700	1494233400	28850	28850	28850	28850	16
324	20240119	141600	1493771800	28900	28900	28900	28850	348
325	20240119	141500	1483714750	28900	28900	28900	28900	54
326	20240119	141400	1482154150	28900	28900	28900	28850	144
327	20240119	141300	1477992700	28950	28900	28950	28850	94
328	20240119	141200	1475274050	28850	28850	28900	28850	138
329	20240119	141100	1471290550	28850	28850	28900	28850	63
330	20240119	141000	1469472500	28850	28850	28900	28850	109
331	20240119	140900	1466324300	28850	28850	28900	28850	139
332	20240119	140800	1462310850	28850	28850	28850	28850	97
333	20240119	140700	1459512400	28850	28850	28850	28850	75
334	20240119	140600	1457348650	28850	28850	28850	28850	30
335	20240119	140500	1456483150	28850	28900	28900	28850	325
336	20240119	140400	1447091250	28900	28900	28900	28900	65
337	20240119	140300	1445212750	28900	28900	28950	28900	136
338	20240119	140200	1441279100	28900	28900	28950	28900	75
339	20240119	140100	1439108300	28900	28900	28950	28900	249
340	20240119	140000	1431904050	28900	28900	28900	28900	132
341	20240119	135900	1428089250	28900	28900	28900	28900	213
342	20240119	135800	1421933550	28900	28900	28900	28900	122
343	20240119	135700	1418407750	28900	28900	28900	28900	93
344	20240119	135600	1415720050	28900	28900	28900	28900	48
345	20240119	135500	1414332850	28900	28850	28900	28850	72
346	20240119	135400	1412252600	28900	28900	28900	28900	181
347	20240119	135300	1407021700	28900	28950	28950	28900	285
348	20240119	135200	1398777800	28900	28900	28950	28900	200
349	20240119	135100	1392991750	28900	28900	28900	28850	26
350	20240119	135000	1392240650	28900	28900	28950	28900	107
351	20240119	134900	1389146750	28900	28900	29050	28900	1135
352	20240119	134800	1356329400	28900	28900	28900	28900	60
353	20240119	134700	1354595400	28900	28900	28900	28900	57
354	20240119	134600	1352948100	28900	28900	28900	28900	72
355	20240119	134500	1350867300	28900	28900	28900	28900	614
356	20240119	134400	1333122700	28900	28900	28900	28900	109
357	20240119	134300	1329972600	28950	28900	28950	28900	122
358	20240119	134200	1326443550	28900	28900	28950	28900	120
359	20240119	134100	1322973600	28950	29000	29000	28950	328
360	20240119	134000	1313470700	28950	28900	28950	28900	81
361	20240119	133900	1311126900	28950	28950	28950	28900	267
362	20240119	133800	1303404900	28900	28900	28900	28900	84
363	20240119	133700	1300977300	28900	28900	28950	28900	68
364	20240119	133600	1299010500	28900	28900	28900	28900	148
365	20240119	133500	1294733300	28900	28950	28950	28900	82
366	20240119	133400	1292361900	28900	28950	28950	28900	189
367	20240119	133300	1286894750	28900	28900	28900	28900	51
368	20240119	133200	1285420850	28900	28900	28900	28900	51
369	20240119	133100	1283946950	28900	28900	28900	28900	59
370	20240119	133000	1282241850	28900	28900	28900	28900	90
371	20240119	132900	1279640850	28950	28900	28950	28900	67
372	20240119	132800	1277704450	28950	28900	28950	28900	52
373	20240119	132700	1276201600	28900	28950	28950	28900	144
374	20240119	132600	1272037000	28950	28950	28950	28950	62
375	20240119	132500	1270242100	28950	28950	28950	28950	61
376	20240119	132400	1268476150	28950	28950	28950	28950	45
377	20240119	132300	1267173400	28950	28950	28950	28950	60
378	20240119	132200	1265436400	28950	28950	28950	28900	114
379	20240119	132100	1262137550	28950	28950	28950	28900	332
380	20240119	132000	1252527400	28950	28950	28950	28950	62
381	20240119	131900	1250732500	28950	28950	28950	28900	61
382	20240119	131800	1248966800	28950	28950	28950	28900	129
383	20240119	131700	1245235550	29000	28900	29000	28900	125
384	20240119	131600	1241616250	28900	28950	28950	28900	94
385	20240119	131500	1238897800	28900	28900	28950	28900	73
386	20240119	131400	1236787400	28900	28900	28950	28900	92
387	20240119	131300	1234126050	28900	28900	28950	28900	226
388	20240119	131200	1227591150	28900	28900	28950	28900	47
389	20240119	131100	1226232750	28900	28900	28900	28900	80
390	20240119	131000	1223920750	28900	28900	28900	28900	40
391	20240119	130900	1222764750	28900	28900	28900	28900	127
392	20240119	130800	1219094450	28900	28900	28950	28900	77
393	20240119	130700	1216868650	28900	28900	28950	28900	182
394	20240119	130600	1211603050	28900	28950	28950	28900	79
395	20240119	130500	1209316250	28950	28950	28950	28950	249
396	20240119	130400	1202107700	28950	28950	28950	28950	75
397	20240119	130300	1199936450	28950	29000	29000	28950	214
398	20240119	130200	1193733200	29000	29000	29000	29000	63
399	20240119	130100	1191906200	29000	29000	29000	29000	84
400	20240119	130000	1189470200	29000	29000	29000	29000	61
401	20240119	125900	1187701200	29000	29000	29000	29000	12
402	20240119	125800	1187353200	29050	29000	29050	29000	13
403	20240119	125700	1186976150	29000	29000	29000	29000	17
404	20240119	125600	1186483150	29000	29000	29000	29000	60
405	20240119	125500	1184743150	29050	29000	29050	29000	215
406	20240119	125400	1178504500	28950	28950	28950	28950	73
407	20240119	125300	1176391150	28950	28950	28950	28950	56
408	20240119	125200	1174769950	28950	28950	28950	28950	44
409	20240119	125100	1173496150	28950	28950	28950	28950	6
410	20240119	125000	1173322450	29000	28950	29000	28950	17
411	20240119	124900	1172830250	28950	28950	28950	28950	39
412	20240119	124800	1171701200	28950	28950	28950	28950	14
413	20240119	124700	1171295900	28950	28950	28950	28950	8
414	20240119	124600	1171064300	28950	29000	29000	28950	8
415	20240119	124500	1170832650	28950	28950	28950	28950	51
416	20240119	124400	1169356200	28950	28950	28950	28950	20
417	20240119	124300	1168777200	28950	28950	28950	28950	15
418	20240119	124200	1168342950	28950	28950	28950	28950	0
419	20240119	124100	1168342950	28950	28950	28950	28950	107
420	20240119	124000	1165245300	28950	28950	28950	28950	161
421	20240119	123900	1160584350	28950	28950	28950	28950	13
422	20240119	123800	1160208000	28950	28950	28950	28950	88
423	20240119	123700	1157660400	28950	28950	28950	28950	7
424	20240119	123600	1157457750	28950	28950	28950	28950	27
425	20240119	123500	1156676100	28950	28950	28950	28950	71
426	20240119	123400	1154620650	28950	28950	28950	28950	100
427	20240119	123300	1151725650	28950	28950	28950	28950	29
428	20240119	123200	1150886100	28950	28950	28950	28950	14
429	20240119	123100	1150480800	28950	28950	29000	28950	39
430	20240119	123000	1149351000	28950	28950	29000	28950	119
431	20240119	122900	1145902150	28950	28950	28950	28950	20
432	20240119	122800	1145323150	28950	28950	29000	28950	126
433	20240119	122700	1141670200	28950	28950	29000	28950	229
434	20240119	122600	1135032550	29000	29000	29000	29000	37
435	20240119	122500	1133959550	29000	29000	29050	29000	217
436	20240119	122400	1127657600	29050	29000	29050	29000	9
437	20240119	122300	1127396500	29000	29000	29000	29000	58
438	20240119	122200	1125714500	29000	29000	29000	29000	84
439	20240119	122100	1123278500	29000	29000	29050	29000	20
440	20240119	122000	1122698450	29000	29000	29000	29000	53
441	20240119	121900	1121161450	29000	29050	29050	29000	152
442	20240119	121800	1116751800	29000	29000	29000	29000	13
443	20240119	121700	1116374800	29000	28950	29000	28950	449
444	20240119	121600	1103354950	28950	28950	28950	28950	51
445	20240119	121500	1101878500	29000	28950	29000	28950	83
446	20240119	121400	1099474100	28950	28950	29000	28950	27
447	20240119	121300	1098692400	29000	28950	29000	28950	9
448	20240119	121200	1098431700	28950	28950	28950	28950	46
449	20240119	121100	1097100000	28950	28950	29000	28950	106
450	20240119	121000	1094027250	28950	28950	29000	28950	19
451	20240119	120900	1093477150	29000	28950	29000	28950	40
452	20240119	120800	1092319100	28950	28950	28950	28950	6
453	20240119	120700	1092145400	28950	28950	28950	28950	22
454	20240119	120600	1091508500	28950	29000	29000	28950	8
455	20240119	120500	1091276850	28950	28950	29000	28950	47
456	20240119	120400	1089916150	28950	28950	28950	28950	41
457	20240119	120300	1088729200	28950	28950	28950	28950	38
458	20240119	120200	1087629100	28950	28950	28950	28950	37
459	20240119	120100	1086557950	28950	28950	29000	28950	79
460	20240119	120000	1084269150	28950	28950	28950	28950	12
461	20240119	115900	1083921750	28950	28950	28950	28950	6
462	20240119	115800	1083748050	29000	28950	29000	28950	46
463	20240119	115700	1082414700	28950	29000	29050	28950	362
464	20240119	115600	1071911750	29000	29000	29000	29000	7
465	20240119	115500	1071708750	29000	29000	29000	29000	7
466	20240119	115400	1071505750	29000	29050	29050	29000	44
467	20240119	115300	1070229650	29050	29050	29050	29000	24
468	20240119	115200	1069532900	29000	29000	29000	29000	17
469	20240119	115100	1069039900	29000	29000	29050	29000	28
470	20240119	115000	1068227850	29000	29000	29000	29000	28
471	20240119	114900	1067415850	29000	29050	29050	29000	75
472	20240119	114800	1065239250	29000	29000	29000	29000	7
473	20240119	114700	1065036250	29000	29000	29000	29000	44
474	20240119	114600	1063760250	29000	29000	29000	29000	23
475	20240119	114500	1063093250	29050	29000	29050	29000	53
476	20240119	114400	1061554750	29000	29000	29000	29000	13
477	20240119	114300	1061177750	29000	29000	29000	29000	40
478	20240119	114200	1060017750	29000	29000	29000	29000	9
479	20240119	114100	1059756750	29000	29000	29000	29000	14
480	20240119	114000	1059350750	29000	29000	29000	29000	6
481	20240119	113900	1059176750	29000	29150	29150	29000	122
482	20240119	113800	1055637400	29000	29150	29150	29000	19
483	20240119	113700	1055086250	29000	28950	29000	28950	95
484	20240119	113600	1052331350	28950	28950	28950	28950	45
485	20240119	113500	1051028600	28950	29000	29000	28950	16
486	20240119	113400	1050564850	28950	28950	29000	28950	64
487	20240119	113300	1048710450	28950	28950	28950	28950	1
488	20240119	113200	1048681500	28950	29000	29050	28950	258
489	20240119	113100	1041197200	29000	29000	29000	29000	5
490	20240119	113000	1041052200	28950	28950	29000	28950	31
491	20240119	112900	1040154700	28950	28950	28950	28950	38
492	20240119	112800	1039054600	28950	28950	28950	28950	12
493	20240119	112700	1038707200	28950	28950	28950	28950	0
494	20240119	112600	1038707200	28950	28950	28950	28950	7
495	20240119	112500	1038504550	28900	29050	29050	28900	60
496	20240119	112400	1036767300	28900	28900	28900	28900	0
497	20240119	112300	1036767300	28900	28900	28900	28900	7
498	20240119	112200	1036565000	29150	29000	29150	29000	349
499	20240119	112100	1026424850	28900	29100	29100	28900	84
500	20240119	112000	1023986050	28900	29050	29050	28900	858
501	20240119	111900	999145850	28950	29000	29000	28950	134
502	20240119	111800	995260150	29000	28950	29000	28950	51
503	20240119	111700	993783000	28950	28950	28950	28950	48
504	20240119	111600	992393400	28950	28950	28950	28950	1
505	20240119	111500	992364450	28950	28950	28950	28950	8
506	20240119	111400	992132850	29000	29000	29000	28950	71
507	20240119	111300	990076050	28950	28950	28950	28950	88
508	20240119	111200	987528450	28900	28950	28950	28900	29
509	20240119	111100	986689700	28900	28950	28950	28900	76
510	20240119	111000	984489850	28950	29050	29050	28950	13
511	20240119	110900	984113400	29050	28950	29050	28950	168
512	20240119	110800	979244050	28900	28900	28950	28900	22
513	20240119	110700	978608200	28900	28950	28950	28900	103
514	20240119	110600	975631200	28900	28900	28900	28900	7
515	20240119	110500	975428900	28950	28950	28950	28950	88
516	20240119	110400	972881300	28900	28900	28900	28900	6
517	20240119	110300	972707900	28900	29000	29000	28900	27
518	20240119	110200	971927450	28900	28900	28900	28900	601
519	20240119	110100	954558550	28900	28950	28950	28900	460
520	20240119	110000	941250000	28900	28950	28950	28900	65
521	20240119	105900	939368550	29000	28950	29000	28950	170
522	20240119	105800	934443550	28950	29000	29000	28950	42
523	20240119	105700	933227600	29000	29000	29000	29000	39
524	20240119	105600	932096600	28950	28950	28950	28950	36
525	20240119	105500	931054400	28950	28950	28950	28950	21
526	20240119	105400	930446450	28950	28900	28950	28900	514
527	20240119	105300	915567050	28900	28900	28900	28900	0
528	20240119	105200	915567050	28900	29000	29000	28900	597
529	20240119	105100	898278800	29000	29000	29000	29000	48
530	20240119	105000	896886800	29000	29000	29000	29000	156
531	20240119	104900	892362800	29000	29000	29000	29000	137
532	20240119	104800	888389800	29000	29000	29000	29000	17
533	20240119	104700	887896800	29000	29000	29000	29000	6
534	20240119	104600	887722800	29050	29050	29050	29050	29
535	20240119	104500	886880350	29000	29000	29000	29000	45
536	20240119	104400	885575350	29000	29000	29000	29000	2
537	20240119	104300	885517350	29050	29000	29050	29000	28
538	20240119	104200	884704250	29050	29000	29050	29000	215
539	20240119	104100	878459100	29000	29000	29000	29000	162
540	20240119	104000	873761100	29050	29050	29050	29050	2
541	20240119	103900	873703000	29000	29000	29000	29000	7
542	20240119	103800	873500000	29000	29000	29000	29000	88
543	20240119	103700	870948000	29000	29000	29000	29000	11
544	20240119	103600	870629000	29000	29000	29000	29000	0
545	20240119	103500	870629000	29000	29000	29000	29000	7
546	20240119	103400	870426000	29000	29000	29000	29000	74
547	20240119	103300	868280000	29000	29000	29000	29000	9
548	20240119	103200	868019000	29000	29000	29000	29000	150
549	20240119	103100	863669000	29000	29000	29000	29000	72
550	20240119	103000	861581000	29000	29000	29000	29000	65
551	20240119	102900	859696000	29000	29000	29000	29000	7
552	20240119	102800	859493000	29000	29000	29000	29000	121
553	20240119	102700	855984000	29050	28900	29050	28900	37
554	20240119	102600	854911550	29050	29100	29100	28900	97
555	20240119	102500	852096600	29100	29100	29100	29100	245
556	20240119	102400	844967100	29050	29050	29050	29050	92
557	20240119	102300	842294500	29000	29100	29100	28800	10413
558	20240119	102200	540370750	29050	29050	29050	29050	93
559	20240119	102100	537669100	29050	29150	29150	29050	663
560	20240119	102000	518370950	29100	29100	29150	29100	277
561	20240119	101900	510308550	29100	29100	29100	29100	34
562	20240119	101800	509319150	29100	29100	29100	29100	9
563	20240119	101700	509057250	29150	29150	29150	29100	127
564	20240119	101600	505357150	29150	29200	29200	29150	1020
565	20240119	101500	475579500	29200	29200	29200	29200	0
566	20240119	101400	475579500	29200	29200	29200	29200	7
567	20240119	101300	475375100	29200	29200	29200	29200	0
568	20240119	101200	475375100	29200	29200	29250	29200	115
569	20240119	101100	472016950	29250	29250	29250	29250	4
570	20240119	101000	471899950	29200	29200	29200	29200	6
571	20240119	100900	471724750	29250	29200	29250	29200	117
572	20240119	100800	468302850	29300	29250	29300	29250	407
573	20240119	100700	456394050	29250	29250	29250	29250	6
574	20240119	100600	456218550	29250	29250	29250	29250	0
575	20240119	100500	456218550	29250	29250	29250	29250	79
576	20240119	100400	453907800	29250	29250	29250	29250	23
577	20240119	100300	453235050	29250	29250	29250	29250	29
578	20240119	100200	452386800	29250	29250	29250	29200	523
579	20240119	100100	437090500	29250	29250	29250	29250	181
580	20240119	100000	431796250	29250	29300	29300	29250	35
581	20240119	095900	430772450	29250	29300	29300	29250	8
582	20240119	095800	430538400	29300	29250	29300	29250	162
583	20240119	095700	425793750	29250	29250	29250	29250	53
584	20240119	095600	424243500	29250	29200	29250	29200	164
585	20240119	095500	419451500	29200	29200	29250	29200	112
586	20240119	095400	416179350	29250	29250	29250	29200	151
587	20240119	095300	411764500	29200	29250	29250	29200	371
588	20240119	095200	400929700	29200	29200	29200	29200	102
589	20240119	095100	397951300	29200	29250	29250	29200	165
590	20240119	095000	393127750	29250	29250	29250	29250	12
591	20240119	094900	392776750	29250	29250	29250	29250	7
592	20240119	094800	392572000	29250	29250	29300	29250	64
593	20240119	094700	390698400	29250	29300	29300	29250	169
594	20240119	094600	385748600	29300	29250	29300	29200	104
595	20240119	094500	382704850	29200	29250	29350	29200	102
596	20240119	094400	379713300	29200	29300	29350	29200	656
597	20240119	094300	360497950	29300	29300	29300	29300	71
598	20240119	094200	358417650	29300	29350	29350	29300	916
599	20240119	094100	331541050	29350	29300	29350	29300	28
600	20240119	094000	330719300	29300	29300	29300	29300	107
601	20240119	093900	327584200	29350	29350	29350	29350	40
602	20240119	093800	326410200	29300	29350	29350	29250	96
603	20240119	093700	323598900	29250	29300	29300	29250	139
604	20240119	093600	319527500	29350	29250	29350	29250	292
605	20240119	093500	310975150	29250	29350	29400	29250	1169
606	20240119	093400	276670600	29400	29400	29400	29350	114
607	20240119	093300	273320550	29350	29350	29350	29350	65
608	20240119	093200	271412800	29350	29350	29350	29350	32
609	20240119	093100	270473600	29350	29400	29400	29350	25
610	20240119	093000	269738950	29350	29350	29350	29350	18
611	20240119	092900	269210650	29350	29350	29350	29350	85
612	20240119	092800	266715900	29400	29400	29400	29400	10
613	20240119	092700	266421900	29450	29400	29450	29400	418
614	20240119	092600	254132200	29450	29400	29450	29400	260
615	20240119	092500	246487200	29350	29350	29350	29350	248
616	20240119	092400	239208400	29350	29350	29350	29300	323
617	20240119	092300	229730300	29350	29350	29350	29350	147
618	20240119	092200	225415850	29350	29300	29350	29300	87
619	20240119	092100	222864350	29300	29350	29400	29300	267
620	20240119	092000	215029250	29400	29400	29450	29400	334
621	20240119	091900	205209150	29350	29350	29350	29350	36
622	20240119	091800	204152550	29400	29350	29400	29350	174
623	20240119	091700	199042550	29350	29350	29350	29250	333
624	20240119	091600	189269700	29350	29350	29350	29350	201
625	20240119	091500	183370350	29350	29350	29350	29300	225
626	20240119	091400	176766900	29350	29350	29350	29300	313
627	20240119	091300	167581700	29300	29300	29300	29250	335
628	20240119	091200	157766550	29300	29350	29350	29300	70
629	20240119	091100	155713950	29300	29350	29400	29300	115
630	20240119	091000	152338150	29350	29450	29450	29250	320
631	20240119	090900	142931700	29400	29250	29450	29250	544
632	20240119	090800	126945250	29400	29350	29400	29300	423
633	20240119	090700	114527900	29350	29350	29400	29350	357
634	20240119	090600	104049850	29400	29300	29400	29300	298
635	20240119	090500	95293600	29300	29250	29400	29250	1248
636	20240119	090400	58673600	29250	29300	29300	29200	39
637	20240119	090300	57533250	29300	29300	29350	29200	290
638	20240119	090200	49042550	29300	29250	29300	29250	404
639	20240119	090100	37205500	29250	29300	29300	29250	70
640	20240119	090000	35157750	29300	29250	29300	29200	1202