KissMeData/066910/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	194600	1621477180	2995	2995	2995	2995	17364
3	20240115	194500	1621477180	2995	2995	2995	2995	0
4	20240115	194400	1621477180	2995	2995	2995	2995	0
5	20240115	194300	1621477180	2995	2995	2995	2995	0
6	20240115	194200	1621477180	2995	2995	2995	2995	0
7	20240115	194100	1621477180	2995	2995	2995	2995	0
8	20240115	194000	1621477180	2995	2995	2995	2995	0
9	20240115	193900	1621477180	2995	2995	2995	2995	0
10	20240115	193800	1621477180	2995	2995	2995	2995	0
11	20240115	193700	1621477180	2995	2995	2995	2995	0
12	20240115	193600	1621477180	2995	2995	2995	2995	0
13	20240115	193500	1621477180	2995	2995	2995	2995	0
14	20240115	193400	1621477180	2995	2995	2995	2995	0
15	20240115	193300	1621477180	2995	2995	2995	2995	0
16	20240115	193200	1621477180	2995	2995	2995	2995	0
17	20240115	193100	1621477180	2995	2995	2995	2995	0
18	20240115	193000	1621477180	2995	2995	2995	2995	0
19	20240115	192900	1621477180	2995	2995	2995	2995	0
20	20240115	192800	1621477180	2995	2995	2995	2995	0
21	20240115	192700	1621477180	2995	2995	2995	2995	0
22	20240115	192600	1621477180	2995	2995	2995	2995	0
23	20240115	192500	1621477180	2995	2995	2995	2995	0
24	20240115	192400	1621477180	2995	2995	2995	2995	0
25	20240115	192300	1621477180	2995	2995	2995	2995	0
26	20240115	192200	1621477180	2995	2995	2995	2995	0
27	20240115	192100	1621477180	2995	2995	2995	2995	0
28	20240115	192000	1621477180	2995	2995	2995	2995	0
29	20240115	191900	1621477180	2995	2995	2995	2995	0
30	20240115	191800	1621477180	2995	2995	2995	2995	0
31	20240115	191700	1621477180	2995	2995	2995	2995	0
32	20240115	191600	1621477180	2995	2995	2995	2995	17364
33	20240115	191500	1621477180	2995	2995	2995	2995	0
34	20240115	191400	1621477180	2995	2995	2995	2995	0
35	20240115	191300	1621477180	2995	2995	2995	2995	0
36	20240115	191200	1621477180	2995	2995	2995	2995	0
37	20240115	191100	1621477180	2995	2995	2995	2995	0
38	20240115	191000	1621477180	2995	2995	2995	2995	0
39	20240115	190900	1621477180	2995	2995	2995	2995	0
40	20240115	190800	1621477180	2995	2995	2995	2995	0
41	20240115	190700	1621477180	2995	2995	2995	2995	0
42	20240115	190600	1621477180	2995	2995	2995	2995	0
43	20240115	190500	1621477180	2995	2995	2995	2995	0
44	20240115	190400	1621477180	2995	2995	2995	2995	0
45	20240115	190300	1621477180	2995	2995	2995	2995	0
46	20240115	190200	1621477180	2995	2995	2995	2995	0
47	20240115	190100	1621477180	2995	2995	2995	2995	0
48	20240115	190000	1621477180	2995	2995	2995	2995	0
49	20240115	185900	1621477180	2995	2995	2995	2995	0
50	20240115	185800	1621477180	2995	2995	2995	2995	0
51	20240115	185700	1621477180	2995	2995	2995	2995	0
52	20240115	185600	1621477180	2995	2995	2995	2995	0
53	20240115	185500	1621477180	2995	2995	2995	2995	0
54	20240115	185400	1621477180	2995	2995	2995	2995	0
55	20240115	185300	1621477180	2995	2995	2995	2995	0
56	20240115	185200	1621477180	2995	2995	2995	2995	0
57	20240115	185100	1621477180	2995	2995	2995	2995	0
58	20240115	185000	1621477180	2995	2995	2995	2995	0
59	20240115	184900	1621477180	2995	2995	2995	2995	0
60	20240115	184800	1621477180	2995	2995	2995	2995	0
61	20240115	184700	1621477180	2995	2995	2995	2995	0
62	20240115	184600	1621477180	2995	2995	2995	2995	17364
63	20240115	184500	1621477180	2995	2995	2995	2995	0
64	20240115	184400	1621477180	2995	2995	2995	2995	0
65	20240115	184300	1621477180	2995	2995	2995	2995	0
66	20240115	184200	1621477180	2995	2995	2995	2995	0
67	20240115	184100	1621477180	2995	2995	2995	2995	0
68	20240115	184000	1621477180	2995	2995	2995	2995	0
69	20240115	183900	1621477180	2995	2995	2995	2995	0
70	20240115	183800	1621477180	2995	2995	2995	2995	0
71	20240115	183700	1621477180	2995	2995	2995	2995	0
72	20240115	183600	1621477180	2995	2995	2995	2995	0
73	20240115	183500	1621477180	2995	2995	2995	2995	0
74	20240115	183400	1621477180	2995	2995	2995	2995	0
75	20240115	183300	1621477180	2995	2995	2995	2995	0
76	20240115	183200	1621477180	2995	2995	2995	2995	0
77	20240115	183100	1621477180	2995	2995	2995	2995	0
78	20240115	183000	1621477180	2995	2995	2995	2995	0
79	20240115	182900	1621477180	2995	2995	2995	2995	0
80	20240115	182800	1621477180	2995	2995	2995	2995	0
81	20240115	182700	1621477180	2995	2995	2995	2995	0
82	20240115	182600	1621477180	2995	2995	2995	2995	0
83	20240115	182500	1621477180	2995	2995	2995	2995	0
84	20240115	182400	1621477180	2995	2995	2995	2995	0
85	20240115	182300	1621477180	2995	2995	2995	2995	0
86	20240115	182200	1621477180	2995	2995	2995	2995	0
87	20240115	182100	1621477180	2995	2995	2995	2995	0
88	20240115	182000	1621477180	2995	2995	2995	2995	0
89	20240115	181900	1621477180	2995	2995	2995	2995	0
90	20240115	181800	1621477180	2995	2995	2995	2995	0
91	20240115	181700	1621477180	2995	2995	2995	2995	0
92	20240115	181600	1621477180	2995	2995	2995	2995	17364
93	20240115	181500	1621477180	2995	2995	2995	2995	0
94	20240115	181400	1621477180	2995	2995	2995	2995	0
95	20240115	181300	1621477180	2995	2995	2995	2995	0
96	20240115	181200	1621477180	2995	2995	2995	2995	0
97	20240115	181100	1621477180	2995	2995	2995	2995	0
98	20240115	181000	1621477180	2995	2995	2995	2995	0
99	20240115	180900	1621477180	2995	2995	2995	2995	0
100	20240115	180800	1621477180	2995	2995	2995	2995	0
101	20240115	180700	1621477180	2995	2995	2995	2995	0
102	20240115	180600	1621477180	2995	2995	2995	2995	0
103	20240115	180500	1621477180	2995	2995	2995	2995	0
104	20240115	180400	1621477180	2995	2995	2995	2995	0
105	20240115	180300	1621477180	2995	2995	2995	2995	0
106	20240115	180200	1621477180	2995	2995	2995	2995	0
107	20240115	180100	1621477180	2995	2995	2995	2995	0
108	20240115	180000	1621477180	2995	2995	2995	2995	0
109	20240115	175900	1621477180	2995	2995	2995	2995	0
110	20240115	175800	1621477180	2995	2995	2995	2995	0
111	20240115	175700	1621477180	2995	2995	2995	2995	0
112	20240115	175600	1621477180	2995	2995	2995	2995	0
113	20240115	175500	1621477180	2995	2995	2995	2995	0
114	20240115	175400	1621477180	2995	2995	2995	2995	0
115	20240115	175300	1621477180	2995	2995	2995	2995	0
116	20240115	175200	1621477180	2995	2995	2995	2995	0
117	20240115	175100	1621477180	2995	2995	2995	2995	0
118	20240115	175000	1621477180	2995	2995	2995	2995	0
119	20240115	174900	1621477180	2995	2995	2995	2995	0
120	20240115	174800	1621477180	2995	2995	2995	2995	0
121	20240115	174700	1621477180	2995	2995	2995	2995	0
122	20240115	174600	1621477180	2995	2995	2995	2995	17364
123	20240115	174500	1621477180	2995	2995	2995	2995	0
124	20240115	174400	1621477180	2995	2995	2995	2995	0
125	20240115	174300	1621477180	2995	2995	2995	2995	0
126	20240115	174200	1621477180	2995	2995	2995	2995	0
127	20240115	174100	1621477180	2995	2995	2995	2995	0
128	20240115	174000	1621477180	2995	2995	2995	2995	0
129	20240115	173900	1621477180	2995	2995	2995	2995	0
130	20240115	173800	1621477180	2995	2995	2995	2995	0
131	20240115	173700	1621477180	2995	2995	2995	2995	0
132	20240115	173600	1621477180	2995	2995	2995	2995	0
133	20240115	173500	1621477180	2995	2995	2995	2995	0
134	20240115	173400	1621477180	2995	2995	2995	2995	0
135	20240115	173300	1621477180	2995	2995	2995	2995	0
136	20240115	173200	1621477180	2995	2995	2995	2995	0
137	20240115	173100	1621477180	2995	2995	2995	2995	0
138	20240115	173000	1621477180	2995	2995	2995	2995	0
139	20240115	172900	1621477180	2995	2995	2995	2995	0
140	20240115	172800	1621477180	2995	2995	2995	2995	0
141	20240115	172700	1621477180	2995	2995	2995	2995	0
142	20240115	172600	1621477180	2995	2995	2995	2995	0
143	20240115	172500	1621477180	2995	2995	2995	2995	0
144	20240115	172400	1621477180	2995	2995	2995	2995	0
145	20240115	172300	1621477180	2995	2995	2995	2995	0
146	20240115	172200	1621477180	2995	2995	2995	2995	0
147	20240115	172100	1621477180	2995	2995	2995	2995	0
148	20240115	172000	1621477180	2995	2995	2995	2995	0
149	20240115	171900	1621477180	2995	2995	2995	2995	0
150	20240115	171800	1621477180	2995	2995	2995	2995	0
151	20240115	171700	1621477180	2995	2995	2995	2995	0
152	20240115	171600	1621477180	2995	2995	2995	2995	17364
153	20240115	171500	1621477180	2995	2995	2995	2995	0
154	20240115	171400	1621477180	2995	2995	2995	2995	0
155	20240115	171300	1621477180	2995	2995	2995	2995	0
156	20240115	171200	1621477180	2995	2995	2995	2995	0
157	20240115	171100	1621477180	2995	2995	2995	2995	0
158	20240115	171000	1621477180	2995	2995	2995	2995	0
159	20240115	170900	1621477180	2995	2995	2995	2995	0
160	20240115	170800	1621477180	2995	2995	2995	2995	0
161	20240115	170700	1621477180	2995	2995	2995	2995	0
162	20240115	170600	1621477180	2995	2995	2995	2995	0
163	20240115	170500	1621477180	2995	2995	2995	2995	0
164	20240115	170400	1621477180	2995	2995	2995	2995	0
165	20240115	170300	1621477180	2995	2995	2995	2995	0
166	20240115	170200	1621477180	2995	2995	2995	2995	0
167	20240115	170100	1621477180	2995	2995	2995	2995	0
168	20240115	170000	1621477180	2995	2995	2995	2995	0
169	20240115	165900	1621477180	2995	2995	2995	2995	0
170	20240115	165800	1621477180	2995	2995	2995	2995	0
171	20240115	165700	1621477180	2995	2995	2995	2995	0
172	20240115	165600	1621477180	2995	2995	2995	2995	0
173	20240115	165500	1621477180	2995	2995	2995	2995	0
174	20240115	165400	1621477180	2995	2995	2995	2995	0
175	20240115	165300	1621477180	2995	2995	2995	2995	0
176	20240115	165200	1621477180	2995	2995	2995	2995	0
177	20240115	165100	1621477180	2995	2995	2995	2995	0
178	20240115	165000	1621477180	2995	2995	2995	2995	0
179	20240115	164900	1621477180	2995	2995	2995	2995	0
180	20240115	164800	1621477180	2995	2995	2995	2995	0
181	20240115	164700	1621477180	2995	2995	2995	2995	0
182	20240115	164600	1621477180	2995	2995	2995	2995	17364
183	20240115	164500	1621477180	2995	2995	2995	2995	0
184	20240115	164400	1621477180	2995	2995	2995	2995	0
185	20240115	164300	1621477180	2995	2995	2995	2995	0
186	20240115	164200	1621477180	2995	2995	2995	2995	0
187	20240115	164100	1621477180	2995	2995	2995	2995	0
188	20240115	164000	1621477180	2995	2995	2995	2995	0
189	20240115	163900	1621477180	2995	2995	2995	2995	0
190	20240115	163800	1621477180	2995	2995	2995	2995	0
191	20240115	163700	1621477180	2995	2995	2995	2995	0
192	20240115	163600	1621477180	2995	2995	2995	2995	0
193	20240115	163500	1621477180	2995	2995	2995	2995	0
194	20240115	163400	1621477180	2995	2995	2995	2995	0
195	20240115	163300	1621477180	2995	2995	2995	2995	0
196	20240115	163200	1621477180	2995	2995	2995	2995	0
197	20240115	163100	1621477180	2995	2995	2995	2995	0
198	20240115	163000	1621477180	2995	2995	2995	2995	0
199	20240115	162900	1621477180	2995	2995	2995	2995	0
200	20240115	162800	1621477180	2995	2995	2995	2995	0
201	20240115	162700	1621477180	2995	2995	2995	2995	0
202	20240115	162600	1621477180	2995	2995	2995	2995	0
203	20240115	162500	1621477180	2995	2995	2995	2995	0
204	20240115	162400	1621477180	2995	2995	2995	2995	0
205	20240115	162300	1621477180	2995	2995	2995	2995	0
206	20240115	162200	1621477180	2995	2995	2995	2995	0
207	20240115	162100	1621477180	2995	2995	2995	2995	0
208	20240115	162000	1621477180	2995	2995	2995	2995	0
209	20240115	161900	1621477180	2995	2995	2995	2995	0
210	20240115	161800	1621477180	2995	2995	2995	2995	0
211	20240115	161700	1621477180	2995	2995	2995	2995	0
212	20240115	161600	1621477180	2995	2995	2995	2995	17364
213	20240115	161500	1621477180	2995	2995	2995	2995	0
214	20240115	161400	1621477180	2995	2995	2995	2995	0
215	20240115	161300	1621477180	2995	2995	2995	2995	0
216	20240115	161200	1621477180	2995	2995	2995	2995	0
217	20240115	161100	1621477180	2995	2995	2995	2995	0
218	20240115	161000	1621477180	2995	2995	2995	2995	0
219	20240115	160900	1621477180	2995	2995	2995	2995	0
220	20240115	160800	1621477180	2995	2995	2995	2995	0
221	20240115	160700	1621477180	2995	2995	2995	2995	0
222	20240115	160600	1621477180	2995	2995	2995	2995	0
223	20240115	160500	1621477180	2995	2995	2995	2995	0
224	20240115	160400	1621477180	2995	2995	2995	2995	0
225	20240115	160300	1621477180	2995	2995	2995	2995	0
226	20240115	160200	1621477180	2995	2995	2995	2995	0
227	20240115	160100	1621477180	2995	2995	2995	2995	0
228	20240115	160000	1621477180	2995	2995	2995	2995	0
229	20240115	155900	1621477180	2995	2995	2995	2995	0
230	20240115	155800	1621477180	2995	2995	2995	2995	0
231	20240115	155700	1621477180	2995	2995	2995	2995	0
232	20240115	155600	1621477180	2995	2995	2995	2995	0
233	20240115	155500	1621477180	2995	2995	2995	2995	0
234	20240115	155400	1621477180	2995	2995	2995	2995	0
235	20240115	155300	1621477180	2995	2995	2995	2995	0
236	20240115	155200	1621477180	2995	2995	2995	2995	0
237	20240115	155100	1621477180	2995	2995	2995	2995	0
238	20240115	155000	1621477180	2995	2995	2995	2995	0
239	20240115	154900	1621477180	2995	2995	2995	2995	0
240	20240115	154800	1621477180	2995	2995	2995	2995	0
241	20240115	154700	1621477180	2995	2995	2995	2995	0
242	20240115	154600	1621477180	2995	2995	2995	2995	17364
243	20240115	154500	1621477180	2995	2995	2995	2995	0
244	20240115	154400	1621477180	2995	2995	2995	2995	0
245	20240115	154300	1621477180	2995	2995	2995	2995	0
246	20240115	154200	1621477180	2995	2995	2995	2995	0
247	20240115	154100	1621477180	2995	2995	2995	2995	0
248	20240115	154000	1621477180	2995	2995	2995	2995	0
249	20240115	153900	1621477180	2995	2995	2995	2995	0
250	20240115	153800	1621477180	2995	2995	2995	2995	0
251	20240115	153700	1621477180	2995	2995	2995	2995	0
252	20240115	153600	1621477180	2995	2995	2995	2995	0
253	20240115	153500	1621477180	2995	2995	2995	2995	0
254	20240115	153400	1621477180	2995	2995	2995	2995	0
255	20240115	153300	1621477180	2995	2995	2995	2995	0
256	20240115	153200	1621477180	2995	2995	2995	2995	0
257	20240115	153100	1621477180	2995	2995	2995	2995	0
258	20240115	153000	1621477180	2995	2995	2995	2995	17364
259	20240115	152900	1569472000	2970	2970	2970	2970	0
260	20240115	152800	1569472000	2970	2970	2970	2970	0
261	20240115	152700	1569472000	2970	2970	2970	2970	0
262	20240115	152600	1569472000	2970	2970	2970	2970	0
263	20240115	152500	1569472000	2970	2970	2970	2970	0
264	20240115	152400	1569472000	2970	2970	2970	2970	0
265	20240115	152300	1569472000	2970	2970	2970	2970	0
266	20240115	152200	1569472000	2970	2970	2970	2970	0
267	20240115	152100	1569472000	2970	2970	2970	2970	0
268	20240115	152000	1569472000	2970	2970	2970	2970	0
269	20240115	151900	1569472000	2970	2985	2985	2970	2139
270	20240115	151800	1563094650	2985	2985	2985	2985	2
271	20240115	151700	1563088680	2990	2985	2990	2985	800
272	20240115	151600	1560700675	2985	2985	2985	2985	3
273	20240115	151500	1560691720	2985	2990	2990	2985	1020
274	20240115	151400	1557644420	2990	2995	3000	2990	10992
275	20240115	151300	1524731060	2995	2990	2995	2990	515
276	20240115	151200	1523189090	2990	2990	2995	2990	2593
277	20240115	151100	1515436015	2990	2990	2990	2990	100
278	20240115	151000	1515137015	2990	2990	2990	2990	100
279	20240115	150900	1514838015	2990	2990	2990	2990	1344
280	20240115	150800	1510819455	2990	2990	2990	2985	72
281	20240115	150700	1510604180	2990	2990	2990	2990	595
282	20240115	150600	1508825130	2980	2980	2980	2980	2045
283	20240115	150500	1502731030	2975	2975	2975	2975	307
284	20240115	150400	1501817705	2975	2975	2975	2975	3
285	20240115	150300	1501808780	2960	2980	2980	2960	4193
286	20240115	150200	1489337060	2975	2960	2975	2960	4505
287	20240115	150100	1475946885	2965	2965	2965	2965	735
288	20240115	150000	1473767610	2965	2965	2970	2965	414
289	20240115	145900	1472540090	2970	2965	2970	2965	238
290	20240115	145800	1471834410	2970	2965	2970	2965	746
291	20240115	145700	1469622510	2965	2960	2965	2960	32
292	20240115	145600	1469527780	2960	2965	2965	2960	342
293	20240115	145500	1468515450	2960	2970	2970	2960	784
294	20240115	145400	1466189990	2970	2960	2970	2960	86
295	20240115	145300	1465934580	2970	2960	2970	2960	1810
296	20240115	145200	1460576610	2965	2965	2965	2965	2
297	20240115	145100	1460570680	2965	2970	2970	2965	6330
298	20240115	145000	1441783300	2975	2975	2975	2975	1008
299	20240115	144900	1438784500	2980	2980	2980	2980	134
300	20240115	144800	1438385180	2980	2980	2980	2980	200
301	20240115	144700	1437789180	2980	2980	2980	2980	967
302	20240115	144600	1434907520	2975	2970	2975	2970	440
303	20240115	144500	1433600520	2975	2975	2975	2975	60
304	20240115	144400	1433422020	2970	2970	2970	2970	2630
305	20240115	144300	1425610920	2970	2970	2970	2970	1
306	20240115	144200	1425607950	2975	2975	2975	2975	0
307	20240115	144100	1425607950	2975	2975	2975	2975	34
308	20240115	144000	1425506800	2975	2975	2975	2975	2000
309	20240115	143900	1419556800	2985	2985	2985	2985	0
310	20240115	143800	1419556800	2985	2970	2985	2970	302
311	20240115	143700	1418658345	2990	2980	2990	2980	3809
312	20240115	143600	1407287915	2980	2980	2980	2980	304
313	20240115	143500	1406381995	2980	2980	2980	2980	0
314	20240115	143400	1406381995	2980	2970	2980	2970	4656
315	20240115	143300	1392532090	2975	2975	2975	2975	0
316	20240115	143200	1392532090	2975	2975	2975	2975	0
317	20240115	143100	1392532090	2975	2975	2975	2975	100
318	20240115	143000	1392234590	2975	2975	2975	2975	2
319	20240115	142900	1392228640	2975	2975	2975	2975	100
320	20240115	142800	1391931140	2975	2975	2975	2975	0
321	20240115	142700	1391931140	2975	2975	2975	2975	0
322	20240115	142600	1391931140	2975	2975	2975	2975	0
323	20240115	142500	1391931140	2975	2975	2975	2975	101
324	20240115	142400	1391630665	2975	2975	2975	2975	3
325	20240115	142300	1391621740	2975	2975	2980	2975	82
326	20240115	142200	1391377490	2975	2970	2975	2970	2097
327	20240115	142100	1385149165	2970	2970	2970	2970	7
328	20240115	142000	1385128375	2975	2975	2975	2975	10
329	20240115	141900	1385098625	2975	2975	2975	2975	75
330	20240115	141800	1384875500	2975	2975	2975	2975	170
331	20240115	141700	1384369750	2975	2975	2975	2975	0
332	20240115	141600	1384369750	2975	2975	2975	2975	336
333	20240115	141500	1383370150	2975	2975	2975	2975	0
334	20240115	141400	1383370150	2975	2975	2975	2975	1000
335	20240115	141300	1380395150	2975	2975	2975	2975	800
336	20240115	141200	1378015150	2975	2975	2975	2975	100
337	20240115	141100	1377717650	2975	2975	2975	2975	585
338	20240115	141000	1375977275	2980	2980	2980	2980	0
339	20240115	140900	1375977275	2980	2980	2980	2980	300
340	20240115	140800	1375083275	2980	2980	2980	2980	700
341	20240115	140700	1372997275	2980	2985	2990	2980	2017
342	20240115	140600	1366983180	2990	2990	2990	2990	0
343	20240115	140500	1366983180	2990	2990	2990	2990	0
344	20240115	140400	1366983180	2990	2990	2990	2990	1
345	20240115	140300	1366980190	2995	2995	2995	2995	1526
346	20240115	140200	1362409820	2985	2990	2995	2985	1865
347	20240115	140100	1356829780	2990	2990	2990	2990	100
348	20240115	140000	1356530780	2990	2990	2990	2990	1
349	20240115	135900	1356527790	2990	2995	3000	2990	846
350	20240115	135800	1353997835	3000	3000	3000	2995	794
351	20240115	135700	1351617330	3000	2995	3000	2995	3725
352	20240115	135600	1340454925	2995	2995	2995	2990	3321
353	20240115	135500	1330511320	3000	2975	3000	2975	10090
354	20240115	135400	1300290825	2975	2975	2975	2975	988
355	20240115	135300	1297351525	2975	2975	2975	2975	3
356	20240115	135200	1297342600	2980	2980	2980	2980	350
357	20240115	135100	1296299600	2970	2970	2970	2970	21
358	20240115	135000	1296237230	2970	2975	2975	2970	400
359	20240115	134900	1295049225	2970	2975	2975	2970	14457
360	20240115	134800	1252079880	2980	2985	2985	2980	259
361	20240115	134700	1251307940	2985	2985	2985	2980	211
362	20240115	134600	1250679105	2975	2985	2985	2975	2
363	20240115	134500	1250673145	2975	2975	2975	2975	0
364	20240115	134400	1250673145	2975	2975	2975	2975	7
365	20240115	134300	1250652320	2990	2980	2990	2975	121
366	20240115	134200	1250291830	2975	2975	2975	2975	0
367	20240115	134100	1250291830	2975	2975	2975	2975	0
368	20240115	134000	1250291830	2975	2995	2995	2975	1073
369	20240115	133900	1247093455	2995	2975	2995	2975	5007
370	20240115	133800	1232113690	2975	2975	2975	2975	7
371	20240115	133700	1232092865	2975	2975	2975	2975	202
372	20240115	133600	1231491915	2980	2980	2980	2980	0
373	20240115	133500	1231491915	2980	2980	2980	2980	35
374	20240115	133400	1231387615	2975	2975	2975	2975	1206
375	20240115	133300	1227799765	2975	2975	2975	2975	0
376	20240115	133200	1227799765	2975	2975	2975	2975	0
377	20240115	133100	1227799765	2975	2975	2975	2975	547
378	20240115	133000	1226172440	2985	2985	2985	2985	0
379	20240115	132900	1226172440	2985	2975	2985	2975	119
380	20240115	132800	1225818405	2975	2975	2975	2975	71
381	20240115	132700	1225607180	2975	2975	2975	2975	34
382	20240115	132600	1225506030	2975	2975	2975	2975	1
383	20240115	132500	1225503055	2975	2980	2980	2975	929
384	20240115	132400	1222736635	2985	2985	2985	2985	0
385	20240115	132300	1222736635	2985	2985	2985	2985	509
386	20240115	132200	1221217270	2985	2985	2985	2985	50
387	20240115	132100	1221068020	2990	2990	2990	2990	251
388	20240115	132000	1220317530	2990	2995	2995	2990	3677
389	20240115	131900	1209315410	2995	2995	2995	2995	473
390	20240115	131800	1207898775	3000	2990	3000	2990	6954
391	20240115	131700	1187057600	2990	2985	2995	2985	3157
392	20240115	131600	1177617620	2985	2990	2990	2985	525
393	20240115	131500	1176047885	2985	2985	2985	2985	102
394	20240115	131400	1175743415	2985	2985	2985	2985	98
395	20240115	131300	1175450885	2985	2985	2985	2985	92
396	20240115	131200	1175176265	2985	2985	2985	2985	10
397	20240115	131100	1175146415	2985	2985	2985	2985	270
398	20240115	131000	1174340465	2985	2990	2990	2985	1093
399	20240115	130900	1171075115	2985	2985	2985	2985	96
400	20240115	130800	1170788555	2985	2980	2990	2980	294
401	20240115	130700	1169910925	2980	2980	2980	2980	439
402	20240115	130600	1168602705	2980	2985	2990	2980	36
403	20240115	130500	1168495395	2980	2980	2980	2980	142
404	20240115	130400	1168072235	2995	2975	2995	2970	6873
405	20240115	130300	1147541065	2980	2975	2980	2975	101
406	20240115	130200	1147240585	2970	2970	2970	2970	0
407	20240115	130100	1147240585	2970	2975	2980	2970	596
408	20240115	130000	1145467505	2975	2975	2975	2975	500
409	20240115	125900	1143980005	2980	2980	2980	2980	278
410	20240115	125800	1143151565	2985	2985	2985	2985	0
411	20240115	125700	1143151565	2985	2985	2985	2985	0
412	20240115	125600	1143151565	2985	2985	2985	2985	0
413	20240115	125500	1143151565	2985	2985	2985	2985	0
414	20240115	125400	1143151565	2985	2985	2985	2985	5
415	20240115	125300	1143136640	2985	2985	2985	2985	5
416	20240115	125200	1143121715	2980	2980	2980	2980	0
417	20240115	125100	1143121715	2980	2980	2980	2980	136
418	20240115	125000	1142716435	2980	2980	2980	2980	271
419	20240115	124900	1141908855	2995	2970	2995	2970	5001
420	20240115	124800	1126961725	2970	2975	2975	2970	2404
421	20240115	124700	1119820345	2975	2975	2975	2975	1000
422	20240115	124600	1116845345	2975	2990	2990	2975	1666
423	20240115	124500	1111886480	2995	2995	2995	2995	0
424	20240115	124400	1111886480	2995	2995	2995	2995	0
425	20240115	124300	1111886480	2995	2995	2995	2995	118
426	20240115	124200	1111533070	2995	2995	2995	2995	0
427	20240115	124100	1111533070	2995	2995	2995	2995	773
428	20240115	124000	1109217935	2995	2975	2995	2975	5100
429	20240115	123900	1093962455	2975	2975	2975	2975	59
430	20240115	123800	1093786930	2975	2975	2975	2975	3960
431	20240115	123700	1082005930	2975	2975	2975	2975	202
432	20240115	123600	1081404980	2980	2980	2980	2980	287
433	20240115	123500	1080549720	2985	2985	2985	2980	1070
434	20240115	123400	1077360530	2990	2990	2990	2990	1
435	20240115	123300	1077357540	2995	2995	2995	2995	1
436	20240115	123200	1077354545	2990	2990	2990	2990	3
437	20240115	123100	1077345575	2985	2990	2990	2985	2159
438	20240115	123000	1070900640	2990	2995	2995	2990	838
439	20240115	122900	1068394225	2995	2995	2995	2995	200
440	20240115	122800	1067795225	2995	2990	2995	2985	484
441	20240115	122700	1066349765	2995	3000	3000	2995	1786
442	20240115	122600	1060998380	3000	2990	3000	2985	17860
443	20240115	122500	1007447080	3000	2975	3000	2975	30438
444	20240115	122400	916384755	2980	2975	2985	2975	5890
445	20240115	122300	898814065	2975	2975	2975	2975	5
446	20240115	122200	898799190	2980	2965	2980	2965	5000
447	20240115	122100	883917485	2980	2980	2980	2980	0
448	20240115	122000	883917485	2980	2980	2980	2980	0
449	20240115	121900	883917485	2980	2960	2980	2960	5000
450	20240115	121800	869059285	2945	2945	2945	2945	0
451	20240115	121700	869059285	2945	2950	2950	2945	3000
452	20240115	121600	860218025	2950	2950	2950	2950	76
453	20240115	121500	859993825	2960	2960	2960	2960	1
454	20240115	121400	859990865	2960	2960	2960	2960	0
455	20240115	121300	859990865	2960	2960	2960	2960	0
456	20240115	121200	859990865	2960	2960	2960	2960	50
457	20240115	121100	859842865	2960	2960	2960	2960	501
458	20240115	121000	858359905	2960	2965	2965	2960	1905
459	20240115	120900	852720605	2965	2960	2965	2960	244
460	20240115	120800	851997865	2965	2960	2965	2960	126
461	20240115	120700	851624875	2960	2970	2970	2960	188
462	20240115	120600	851068285	2970	2970	2970	2970	31
463	20240115	120500	850976215	2970	2970	2970	2970	5
464	20240115	120400	850961365	2975	2975	2975	2975	6
465	20240115	120300	850943515	2975	2975	2975	2975	5
466	20240115	120200	850928640	2970	2970	2970	2970	5
467	20240115	120100	850913790	2980	2980	2980	2980	5
468	20240115	120000	850898890	2975	2975	2975	2970	860
469	20240115	115900	848340400	2975	2975	2975	2975	5
470	20240115	115800	848325525	2975	2975	2975	2975	120
471	20240115	115700	847968525	2980	2980	2980	2980	0
472	20240115	115600	847968525	2980	2980	2980	2980	0
473	20240115	115500	847968525	2980	2980	2980	2980	166
474	20240115	115400	847473845	2980	2965	2980	2965	2247
475	20240115	115300	840791010	2965	2940	2965	2940	23998
476	20240115	115200	770054410	2940	2940	2940	2940	0
477	20240115	115100	770054410	2940	2940	2940	2940	300
478	20240115	115000	769172410	2940	2940	2940	2940	20
479	20240115	114900	769113610	2940	2940	2940	2940	3000
480	20240115	114800	760293610	2945	2935	2945	2935	3001
481	20240115	114700	751485665	2935	2935	2935	2935	100
482	20240115	114600	751192165	2945	2945	2945	2945	1000
483	20240115	114500	748247165	2945	2945	2945	2945	0
484	20240115	114400	748247165	2945	2945	2945	2945	0
485	20240115	114300	748247165	2945	2945	2945	2945	0
486	20240115	114200	748247165	2945	2935	2945	2935	232
487	20240115	114100	747564005	2930	2935	2935	2930	300
488	20240115	114000	746684005	2930	2930	2930	2930	3000
489	20240115	113900	737894005	2930	2930	2930	2930	100
490	20240115	113800	737601005	2930	2930	2930	2930	10
491	20240115	113700	737571705	2925	2925	2925	2925	0
492	20240115	113600	737571705	2925	2935	2940	2925	23050
493	20240115	113500	670002550	2935	2940	2945	2935	7539
494	20240115	113400	647834690	2935	2935	2935	2935	3000
495	20240115	113300	639029690	2940	2940	2940	2940	3
496	20240115	113200	639020870	2935	2940	2940	2935	2001
497	20240115	113100	633147930	2935	2935	2935	2935	244
498	20240115	113000	632431790	2925	2925	2925	2925	0
499	20240115	112900	632431790	2925	2925	2925	2925	0
500	20240115	112800	632431790	2925	2925	2925	2925	1000
501	20240115	112700	629506790	2925	2925	2925	2925	74
502	20240115	112600	629290340	2925	2930	2930	2925	3000
503	20240115	112500	620504895	2930	2930	2930	2930	1501
504	20240115	112400	616106965	2930	2930	2930	2930	8
505	20240115	112300	616083525	2930	2930	2930	2930	0
506	20240115	112200	616083525	2930	2930	2930	2930	100
507	20240115	112100	615790525	2930	2930	2930	2930	0
508	20240115	112000	615790525	2930	2930	2930	2930	0
509	20240115	111900	615790525	2930	2930	2930	2930	0
510	20240115	111800	615790525	2930	2930	2930	2930	0
511	20240115	111700	615790525	2930	2930	2930	2930	0
512	20240115	111600	615790525	2930	2930	2930	2930	9
513	20240115	111500	615764155	2935	2935	2935	2935	0
514	20240115	111400	615764155	2935	2935	2935	2935	405
515	20240115	111300	614575480	2935	2935	2935	2935	0
516	20240115	111200	614575480	2935	2935	2935	2935	1095
517	20240115	111100	611361655	2935	2935	2935	2935	0
518	20240115	111000	611361655	2935	2935	2935	2935	0
519	20240115	110900	611361655	2935	2935	2935	2935	200
520	20240115	110800	610774655	2935	2945	2945	2935	202
521	20240115	110700	610179785	2945	2945	2945	2945	0
522	20240115	110600	610179785	2945	2945	2945	2945	4
523	20240115	110500	610168005	2945	2935	2945	2930	41
524	20240115	110400	610047610	2935	2935	2935	2930	827
525	20240115	110300	607620880	2925	2945	2945	2925	2026
526	20240115	110200	601689065	2930	2930	2930	2930	0
527	20240115	110100	601689065	2930	2930	2930	2930	0
528	20240115	110000	601689065	2930	2935	2935	2930	2742
529	20240115	105900	593654060	2940	2940	2940	2940	413
530	20240115	105800	592439840	2950	2950	2950	2950	0
531	20240115	105700	592439840	2950	2950	2950	2950	0
532	20240115	105600	592439840	2950	2950	2950	2950	200
533	20240115	105500	591849840	2950	2940	2950	2935	410
534	20240115	105400	590645675	2940	2940	2940	2940	3
535	20240115	105300	590636855	2940	2945	2945	2940	8
536	20240115	105200	590613315	2945	2935	2945	2935	919
537	20240115	105100	587915940	2940	2940	2940	2940	34
538	20240115	105000	587815980	2940	2940	2940	2940	3413
539	20240115	104900	577781760	2940	2945	2945	2940	594
540	20240115	104800	576035395	2945	2945	2945	2945	1984
541	20240115	104700	570192515	2945	2945	2945	2945	19
542	20240115	104600	570136560	2950	2950	2950	2950	27
543	20240115	104500	570056910	2950	2945	2950	2945	1776
544	20240115	104400	564826585	2945	2945	2945	2945	216
545	20240115	104300	564190465	2945	2945	2945	2945	220
546	20240115	104200	563542565	2950	2950	2950	2950	371
547	20240115	104100	562448115	2955	2950	2955	2950	201
548	20240115	104000	561855160	2950	2950	2950	2950	384
549	20240115	103900	560722360	2950	2955	2955	2950	112
550	20240115	103800	560391900	2950	2950	2955	2950	491
551	20240115	103700	558943445	2955	2955	2955	2955	0
552	20240115	103600	558943445	2955	2955	2955	2955	0
553	20240115	103500	558943445	2955	2955	2955	2955	0
554	20240115	103400	558943445	2955	2945	2955	2945	103
555	20240115	103300	558640080	2945	2945	2945	2945	1
556	20240115	103200	558637135	2955	2955	2955	2955	51
557	20240115	103100	558486430	2955	2955	2955	2955	7
558	20240115	103000	558465745	2945	2955	2955	2945	15
559	20240115	102900	558421490	2950	2945	2950	2945	52
560	20240115	102800	558268225	2945	2945	2945	2945	58
561	20240115	102700	558097415	2945	2940	2945	2935	1647
562	20240115	102600	553261235	2940	2950	2950	2940	10031
563	20240115	102500	523696585	2955	2955	2955	2955	8
564	20240115	102400	523672945	2955	2955	2955	2955	5
565	20240115	102300	523658170	2955	2955	2955	2955	0
566	20240115	102200	523658170	2955	2955	2955	2955	1523
567	20240115	102100	519157705	2955	2955	2955	2955	341
568	20240115	102000	518150050	2950	2950	2950	2950	0
569	20240115	101900	518150050	2950	2955	2955	2950	150
570	20240115	101800	517706910	2955	2955	2955	2955	9872
571	20240115	101700	488535150	2955	2955	2955	2955	1
572	20240115	101600	488532195	2955	2955	2955	2955	278
573	20240115	101500	487710705	2955	2955	2955	2955	0
574	20240115	101400	487710705	2955	2955	2955	2955	1110
575	20240115	101300	484430655	2950	2950	2950	2950	1538
576	20240115	101200	479893555	2950	2960	2960	2950	5378
577	20240115	101100	463999565	2960	2955	2960	2955	895
578	20240115	101000	461354295	2955	2955	2955	2950	3203
579	20240115	100900	451891195	2955	2965	2965	2955	1680
580	20240115	100800	446918620	2960	2960	2960	2960	0
581	20240115	100700	446918620	2960	2960	2960	2960	0
582	20240115	100600	446918620	2960	2960	2960	2960	0
583	20240115	100500	446918620	2960	2960	2960	2960	133
584	20240115	100400	446524940	2955	2965	2965	2955	180
585	20240115	100300	445992225	2970	2970	2970	2970	106
586	20240115	100200	445677405	2970	2970	2970	2970	401
587	20240115	100100	444486435	2960	2960	2960	2960	66
588	20240115	100000	444291075	2965	2970	2975	2965	5006
589	20240115	095900	429448245	2970	2980	2980	2970	1272
590	20240115	095800	425670005	2970	2980	2985	2950	17483
591	20240115	095700	373800605	2980	2985	2985	2980	2284
592	20240115	095600	366983070	2985	2985	2990	2985	272
593	20240115	095500	366170985	2990	2990	2990	2990	17
594	20240115	095400	366120155	2985	2985	2985	2985	0
595	20240115	095300	366120155	2985	3000	3000	2985	1649
596	20240115	095200	361187090	3000	2995	3000	2995	692
597	20240115	095100	359114520	2995	2995	3000	2995	1161
598	20240115	095000	355637305	2995	2985	3000	2985	7293
599	20240115	094900	333796140	2985	2990	2990	2985	104
600	20240115	094800	333485450	2985	2985	2990	2985	197
601	20240115	094700	332897395	2985	2985	2985	2985	2
602	20240115	094600	332891425	2985	2985	2985	2985	1141
603	20240115	094500	329485540	2985	2975	2985	2975	709
604	20240115	094400	327375975	2975	2985	2985	2975	3376
605	20240115	094300	317318535	2985	2995	2995	2985	1010
606	20240115	094200	314303585	2995	2995	2995	2995	2
607	20240115	094100	314297595	2995	2980	2995	2980	2654
608	20240115	094000	306380115	2980	2980	2980	2980	2
609	20240115	093900	306374155	2980	2980	2985	2980	4180
610	20240115	093800	293917300	2985	2980	2985	2980	508
611	20240115	093700	292401675	2980	2990	2990	2980	2816
612	20240115	093600	284004280	2995	2995	3000	2990	2466
613	20240115	093500	276623850	3000	2990	3000	2990	421
614	20240115	093400	275361720	2985	2980	3000	2980	19703
615	20240115	093300	216399975	2980	2970	2980	2970	5046
616	20240115	093200	201370045	2970	2975	2975	2970	563
617	20240115	093100	199697020	2975	2980	2980	2975	1368
618	20240115	093000	195622220	2980	2980	2980	2980	1071
619	20240115	092900	192430640	2980	2975	2980	2965	6581
620	20240115	092800	172856775	2975	2970	2975	2970	355
621	20240115	092700	171802175	2970	2970	2970	2970	1523
622	20240115	092600	167278865	2970	2970	2975	2965	700
623	20240115	092500	165200255	2965	2965	2965	2965	13
624	20240115	092400	165161710	2975	2970	2975	2970	3848
625	20240115	092300	153716915	2975	2970	2975	2970	1090
626	20240115	092200	150479610	2970	2970	2970	2970	564
627	20240115	092100	148804530	2965	2970	2970	2965	196
628	20240115	092000	148222610	2970	2960	2970	2955	4173
629	20240115	091900	135848280	2955	2955	2955	2955	1
630	20240115	091800	135845325	2955	2955	2960	2955	848
631	20240115	091700	133336930	2950	2940	2950	2940	570
632	20240115	091600	131661080	2940	2940	2955	2940	1158
633	20240115	091500	128256260	2940	2955	2955	2940	788
634	20240115	091400	125931765	2940	2935	2940	2935	1451
635	20240115	091300	121668325	2930	2930	2930	2930	3027
636	20240115	091200	112799215	2935	2940	2940	2930	986
637	20240115	091100	109903795	2920	2930	2930	2920	4932
638	20240115	091000	95457640	2930	2940	2945	2930	2671
639	20240115	090900	87604835	2940	2950	2950	2940	2121
640	20240115	090800	81360430	2945	2945	2950	2945	545
641	20240115	090700	79755355	2950	2950	2960	2950	4499
642	20240115	090600	66467670	2950	2955	2955	2950	769
643	20240115	090500	64196250	2950	2955	2955	2950	1694
644	20240115	090400	59193450	2950	2950	2970	2950	1935
645	20240115	090300	53466440	2975	2970	2990	2950	869
646	20240115	090200	50888230	2950	2915	2950	2915	9445
647	20240115	090100	23171030	2900	2905	2905	2900	1066
648	20240115	090000	20074400	2900	2900	2920	2900	6922