KissMeData/053300/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	193500	505144555	5060	5060	5060	5060	1248
3	20240118	193400	505144555	5060	5060	5060	5060	0
4	20240118	193300	505144555	5060	5060	5060	5060	0
5	20240118	193200	505144555	5060	5060	5060	5060	0
6	20240118	193100	505144555	5060	5060	5060	5060	0
7	20240118	193000	505144555	5060	5060	5060	5060	0
8	20240118	192900	505144555	5060	5060	5060	5060	0
9	20240118	192800	505144555	5060	5060	5060	5060	0
10	20240118	192700	505144555	5060	5060	5060	5060	0
11	20240118	192600	505144555	5060	5060	5060	5060	0
12	20240118	192500	505144555	5060	5060	5060	5060	0
13	20240118	192400	505144555	5060	5060	5060	5060	0
14	20240118	192300	505144555	5060	5060	5060	5060	0
15	20240118	192200	505144555	5060	5060	5060	5060	0
16	20240118	192100	505144555	5060	5060	5060	5060	0
17	20240118	192000	505144555	5060	5060	5060	5060	0
18	20240118	191900	505144555	5060	5060	5060	5060	0
19	20240118	191800	505144555	5060	5060	5060	5060	0
20	20240118	191700	505144555	5060	5060	5060	5060	0
21	20240118	191600	505144555	5060	5060	5060	5060	0
22	20240118	191500	505144555	5060	5060	5060	5060	0
23	20240118	191400	505144555	5060	5060	5060	5060	0
24	20240118	191300	505144555	5060	5060	5060	5060	0
25	20240118	191200	505144555	5060	5060	5060	5060	0
26	20240118	191100	505144555	5060	5060	5060	5060	0
27	20240118	191000	505144555	5060	5060	5060	5060	0
28	20240118	190900	505144555	5060	5060	5060	5060	0
29	20240118	190800	505144555	5060	5060	5060	5060	0
30	20240118	190700	505144555	5060	5060	5060	5060	0
31	20240118	190600	505144555	5060	5060	5060	5060	0
32	20240118	190500	505144555	5060	5060	5060	5060	1248
33	20240118	190400	505144555	5060	5060	5060	5060	0
34	20240118	190300	505144555	5060	5060	5060	5060	0
35	20240118	190200	505144555	5060	5060	5060	5060	0
36	20240118	190100	505144555	5060	5060	5060	5060	0
37	20240118	190000	505144555	5060	5060	5060	5060	0
38	20240118	185900	505144555	5060	5060	5060	5060	0
39	20240118	185800	505144555	5060	5060	5060	5060	0
40	20240118	185700	505144555	5060	5060	5060	5060	0
41	20240118	185600	505144555	5060	5060	5060	5060	0
42	20240118	185500	505144555	5060	5060	5060	5060	0
43	20240118	185400	505144555	5060	5060	5060	5060	0
44	20240118	185300	505144555	5060	5060	5060	5060	0
45	20240118	185200	505144555	5060	5060	5060	5060	0
46	20240118	185100	505144555	5060	5060	5060	5060	0
47	20240118	185000	505144555	5060	5060	5060	5060	0
48	20240118	184900	505144555	5060	5060	5060	5060	0
49	20240118	184800	505144555	5060	5060	5060	5060	0
50	20240118	184700	505144555	5060	5060	5060	5060	0
51	20240118	184600	505144555	5060	5060	5060	5060	0
52	20240118	184500	505144555	5060	5060	5060	5060	0
53	20240118	184400	505144555	5060	5060	5060	5060	0
54	20240118	184300	505144555	5060	5060	5060	5060	0
55	20240118	184200	505144555	5060	5060	5060	5060	0
56	20240118	184100	505144555	5060	5060	5060	5060	0
57	20240118	184000	505144555	5060	5060	5060	5060	0
58	20240118	183900	505144555	5060	5060	5060	5060	0
59	20240118	183800	505144555	5060	5060	5060	5060	0
60	20240118	183700	505144555	5060	5060	5060	5060	0
61	20240118	183600	505144555	5060	5060	5060	5060	0
62	20240118	183500	505144555	5060	5060	5060	5060	1248
63	20240118	183400	505144555	5060	5060	5060	5060	0
64	20240118	183300	505144555	5060	5060	5060	5060	0
65	20240118	183200	505144555	5060	5060	5060	5060	0
66	20240118	183100	505144555	5060	5060	5060	5060	0
67	20240118	183000	505144555	5060	5060	5060	5060	0
68	20240118	182900	505144555	5060	5060	5060	5060	0
69	20240118	182800	505144555	5060	5060	5060	5060	0
70	20240118	182700	505144555	5060	5060	5060	5060	0
71	20240118	182600	505144555	5060	5060	5060	5060	0
72	20240118	182500	505144555	5060	5060	5060	5060	0
73	20240118	182400	505144555	5060	5060	5060	5060	0
74	20240118	182300	505144555	5060	5060	5060	5060	0
75	20240118	182200	505144555	5060	5060	5060	5060	0
76	20240118	182100	505144555	5060	5060	5060	5060	0
77	20240118	182000	505144555	5060	5060	5060	5060	0
78	20240118	181900	505144555	5060	5060	5060	5060	0
79	20240118	181800	505144555	5060	5060	5060	5060	0
80	20240118	181700	505144555	5060	5060	5060	5060	0
81	20240118	181600	505144555	5060	5060	5060	5060	0
82	20240118	181500	505144555	5060	5060	5060	5060	0
83	20240118	181400	505144555	5060	5060	5060	5060	0
84	20240118	181300	505144555	5060	5060	5060	5060	0
85	20240118	181200	505144555	5060	5060	5060	5060	0
86	20240118	181100	505144555	5060	5060	5060	5060	0
87	20240118	181000	505144555	5060	5060	5060	5060	0
88	20240118	180900	505144555	5060	5060	5060	5060	0
89	20240118	180800	505144555	5060	5060	5060	5060	0
90	20240118	180700	505144555	5060	5060	5060	5060	0
91	20240118	180600	505144555	5060	5060	5060	5060	0
92	20240118	180500	505144555	5060	5060	5060	5060	1248
93	20240118	180400	505144555	5060	5060	5060	5060	0
94	20240118	180300	505144555	5060	5060	5060	5060	0
95	20240118	180200	505144555	5060	5060	5060	5060	0
96	20240118	180100	505144555	5060	5060	5060	5060	0
97	20240118	180000	505144555	5060	5060	5060	5060	0
98	20240118	175900	505144555	5060	5060	5060	5060	0
99	20240118	175800	505144555	5060	5060	5060	5060	0
100	20240118	175700	505144555	5060	5060	5060	5060	0
101	20240118	175600	505144555	5060	5060	5060	5060	0
102	20240118	175500	505144555	5060	5060	5060	5060	0
103	20240118	175400	505144555	5060	5060	5060	5060	0
104	20240118	175300	505144555	5060	5060	5060	5060	0
105	20240118	175200	505144555	5060	5060	5060	5060	0
106	20240118	175100	505144555	5060	5060	5060	5060	0
107	20240118	175000	505144555	5060	5060	5060	5060	0
108	20240118	174900	505144555	5060	5060	5060	5060	0
109	20240118	174800	505144555	5060	5060	5060	5060	0
110	20240118	174700	505144555	5060	5060	5060	5060	0
111	20240118	174600	505144555	5060	5060	5060	5060	0
112	20240118	174500	505144555	5060	5060	5060	5060	0
113	20240118	174400	505144555	5060	5060	5060	5060	0
114	20240118	174300	505144555	5060	5060	5060	5060	0
115	20240118	174200	505144555	5060	5060	5060	5060	0
116	20240118	174100	505144555	5060	5060	5060	5060	0
117	20240118	174000	505144555	5060	5060	5060	5060	0
118	20240118	173900	505144555	5060	5060	5060	5060	0
119	20240118	173800	505144555	5060	5060	5060	5060	0
120	20240118	173700	505144555	5060	5060	5060	5060	0
121	20240118	173600	505144555	5060	5060	5060	5060	0
122	20240118	173500	505144555	5060	5060	5060	5060	1248
123	20240118	173400	505144555	5060	5060	5060	5060	0
124	20240118	173300	505144555	5060	5060	5060	5060	0
125	20240118	173200	505144555	5060	5060	5060	5060	0
126	20240118	173100	505144555	5060	5060	5060	5060	0
127	20240118	173000	505144555	5060	5060	5060	5060	0
128	20240118	172900	505144555	5060	5060	5060	5060	0
129	20240118	172800	505144555	5060	5060	5060	5060	0
130	20240118	172700	505144555	5060	5060	5060	5060	0
131	20240118	172600	505144555	5060	5060	5060	5060	0
132	20240118	172500	505144555	5060	5060	5060	5060	0
133	20240118	172400	505144555	5060	5060	5060	5060	0
134	20240118	172300	505144555	5060	5060	5060	5060	0
135	20240118	172200	505144555	5060	5060	5060	5060	0
136	20240118	172100	505144555	5060	5060	5060	5060	0
137	20240118	172000	505144555	5060	5060	5060	5060	0
138	20240118	171900	505144555	5060	5060	5060	5060	0
139	20240118	171800	505144555	5060	5060	5060	5060	0
140	20240118	171700	505144555	5060	5060	5060	5060	0
141	20240118	171600	505144555	5060	5060	5060	5060	0
142	20240118	171500	505144555	5060	5060	5060	5060	0
143	20240118	171400	505144555	5060	5060	5060	5060	0
144	20240118	171300	505144555	5060	5060	5060	5060	0
145	20240118	171200	505144555	5060	5060	5060	5060	0
146	20240118	171100	505144555	5060	5060	5060	5060	0
147	20240118	171000	505144555	5060	5060	5060	5060	0
148	20240118	170900	505144555	5060	5060	5060	5060	0
149	20240118	170800	505144555	5060	5060	5060	5060	0
150	20240118	170700	505144555	5060	5060	5060	5060	0
151	20240118	170600	505144555	5060	5060	5060	5060	0
152	20240118	170500	505144555	5060	5060	5060	5060	1248
153	20240118	170400	505144555	5060	5060	5060	5060	0
154	20240118	170300	505144555	5060	5060	5060	5060	0
155	20240118	170200	505144555	5060	5060	5060	5060	0
156	20240118	170100	505144555	5060	5060	5060	5060	0
157	20240118	170000	505144555	5060	5060	5060	5060	0
158	20240118	165900	505144555	5060	5060	5060	5060	0
159	20240118	165800	505144555	5060	5060	5060	5060	0
160	20240118	165700	505144555	5060	5060	5060	5060	0
161	20240118	165600	505144555	5060	5060	5060	5060	0
162	20240118	165500	505144555	5060	5060	5060	5060	0
163	20240118	165400	505144555	5060	5060	5060	5060	0
164	20240118	165300	505144555	5060	5060	5060	5060	0
165	20240118	165200	505144555	5060	5060	5060	5060	0
166	20240118	165100	505144555	5060	5060	5060	5060	0
167	20240118	165000	505144555	5060	5060	5060	5060	0
168	20240118	164900	505144555	5060	5060	5060	5060	0
169	20240118	164800	505144555	5060	5060	5060	5060	0
170	20240118	164700	505144555	5060	5060	5060	5060	0
171	20240118	164600	505144555	5060	5060	5060	5060	0
172	20240118	164500	505144555	5060	5060	5060	5060	0
173	20240118	164400	505144555	5060	5060	5060	5060	0
174	20240118	164300	505144555	5060	5060	5060	5060	0
175	20240118	164200	505144555	5060	5060	5060	5060	0
176	20240118	164100	505144555	5060	5060	5060	5060	0
177	20240118	164000	505144555	5060	5060	5060	5060	0
178	20240118	163900	505144555	5060	5060	5060	5060	0
179	20240118	163800	505144555	5060	5060	5060	5060	0
180	20240118	163700	505144555	5060	5060	5060	5060	0
181	20240118	163600	505144555	5060	5060	5060	5060	0
182	20240118	163500	505144555	5060	5060	5060	5060	1248
183	20240118	163400	505144555	5060	5060	5060	5060	0
184	20240118	163300	505144555	5060	5060	5060	5060	0
185	20240118	163200	505144555	5060	5060	5060	5060	0
186	20240118	163100	505144555	5060	5060	5060	5060	0
187	20240118	163000	505144555	5060	5060	5060	5060	0
188	20240118	162900	505144555	5060	5060	5060	5060	0
189	20240118	162800	505144555	5060	5060	5060	5060	0
190	20240118	162700	505144555	5060	5060	5060	5060	0
191	20240118	162600	505144555	5060	5060	5060	5060	0
192	20240118	162500	505144555	5060	5060	5060	5060	0
193	20240118	162400	505144555	5060	5060	5060	5060	0
194	20240118	162300	505144555	5060	5060	5060	5060	0
195	20240118	162200	505144555	5060	5060	5060	5060	0
196	20240118	162100	505144555	5060	5060	5060	5060	0
197	20240118	162000	505144555	5060	5060	5060	5060	0
198	20240118	161900	505144555	5060	5060	5060	5060	0
199	20240118	161800	505144555	5060	5060	5060	5060	0
200	20240118	161700	505144555	5060	5060	5060	5060	0
201	20240118	161600	505144555	5060	5060	5060	5060	0
202	20240118	161500	505144555	5060	5060	5060	5060	0
203	20240118	161400	505144555	5060	5060	5060	5060	0
204	20240118	161300	505144555	5060	5060	5060	5060	0
205	20240118	161200	505144555	5060	5060	5060	5060	0
206	20240118	161100	505144555	5060	5060	5060	5060	0
207	20240118	161000	505144555	5060	5060	5060	5060	0
208	20240118	160900	505144555	5060	5060	5060	5060	0
209	20240118	160800	505144555	5060	5060	5060	5060	0
210	20240118	160700	505144555	5060	5060	5060	5060	0
211	20240118	160600	505144555	5060	5060	5060	5060	0
212	20240118	160500	505144555	5060	5060	5060	5060	1248
213	20240118	160400	505144555	5060	5060	5060	5060	0
214	20240118	160300	505144555	5060	5060	5060	5060	0
215	20240118	160200	505144555	5060	5060	5060	5060	0
216	20240118	160100	505144555	5060	5060	5060	5060	0
217	20240118	160000	505144555	5060	5060	5060	5060	0
218	20240118	155900	505144555	5060	5060	5060	5060	0
219	20240118	155800	505144555	5060	5060	5060	5060	0
220	20240118	155700	505144555	5060	5060	5060	5060	0
221	20240118	155600	505144555	5060	5060	5060	5060	0
222	20240118	155500	505144555	5060	5060	5060	5060	0
223	20240118	155400	505144555	5060	5060	5060	5060	0
224	20240118	155300	505144555	5060	5060	5060	5060	0
225	20240118	155200	505144555	5060	5060	5060	5060	0
226	20240118	155100	505144555	5060	5060	5060	5060	0
227	20240118	155000	505144555	5060	5060	5060	5060	0
228	20240118	154900	505144555	5060	5060	5060	5060	0
229	20240118	154800	505144555	5060	5060	5060	5060	0
230	20240118	154700	505144555	5060	5060	5060	5060	0
231	20240118	154600	505144555	5060	5060	5060	5060	0
232	20240118	154500	505144555	5060	5060	5060	5060	0
233	20240118	154400	505144555	5060	5060	5060	5060	0
234	20240118	154300	505144555	5060	5060	5060	5060	0
235	20240118	154200	505144555	5060	5060	5060	5060	0
236	20240118	154100	505144555	5060	5060	5060	5060	0
237	20240118	154000	505144555	5060	5060	5060	5060	0
238	20240118	153900	505144555	5060	5060	5060	5060	0
239	20240118	153800	505144555	5060	5060	5060	5060	0
240	20240118	153700	505144555	5060	5060	5060	5060	0
241	20240118	153600	505144555	5060	5060	5060	5060	0
242	20240118	153500	505144555	5060	5060	5060	5060	1248
243	20240118	153400	505144555	5060	5060	5060	5060	0
244	20240118	153300	505144555	5060	5060	5060	5060	0
245	20240118	153200	505144555	5060	5060	5060	5060	0
246	20240118	153100	505144555	5060	5060	5060	5060	0
247	20240118	153000	505144555	5060	5060	5060	5060	1248
248	20240118	152900	498829675	5030	5030	5030	5030	0
249	20240118	152800	498829675	5030	5030	5030	5030	0
250	20240118	152700	498829675	5030	5030	5030	5030	0
251	20240118	152600	498829675	5030	5030	5030	5030	0
252	20240118	152500	498829675	5030	5030	5030	5030	0
253	20240118	152400	498829675	5030	5030	5030	5030	0
254	20240118	152300	498829675	5030	5030	5030	5030	0
255	20240118	152200	498829675	5030	5030	5030	5030	0
256	20240118	152100	498829675	5030	5030	5030	5030	0
257	20240118	152000	498829675	5030	5030	5030	5030	0
258	20240118	151900	498829675	5030	5010	5030	5000	856
259	20240118	151800	494548245	5030	5010	5030	5010	137
260	20240118	151700	493861535	5050	5050	5050	5050	0
261	20240118	151600	493861535	5050	5020	5050	5010	30
262	20240118	151500	493710995	5030	5030	5030	5030	700
263	20240118	151400	490189995	5030	5030	5030	5030	14
264	20240118	151300	490119575	5060	5030	5060	5030	2451
265	20240118	151200	477749715	5030	5020	5030	5000	1800
266	20240118	151100	468713305	5020	5020	5020	5020	10
267	20240118	151000	468663105	5020	5020	5020	5020	0
268	20240118	150900	468663105	5020	5020	5020	5020	920
269	20240118	150800	464044705	5010	5010	5010	5010	3
270	20240118	150700	464029675	5030	5030	5030	5030	2
271	20240118	150600	464019615	5030	5030	5030	5030	100
272	20240118	150500	463516615	5030	5030	5030	5030	0
273	20240118	150400	463516615	5030	5030	5030	5030	0
274	20240118	150300	463516615	5030	5030	5030	5030	0
275	20240118	150200	463516615	5030	5030	5030	5030	0
276	20240118	150100	463516615	5030	5020	5030	5020	200
277	20240118	150000	462511385	5020	5020	5020	5020	89
278	20240118	145900	462064605	5020	5020	5020	5020	311
279	20240118	145800	460503385	4995	4995	4995	4995	0
280	20240118	145700	460503385	4995	4995	4995	4995	0
281	20240118	145600	460503385	4995	4995	4995	4995	5
282	20240118	145500	460478410	5010	5010	5010	5010	294
283	20240118	145400	459005470	5000	5000	5000	5000	158
284	20240118	145300	458215470	5000	5000	5000	5000	2
285	20240118	145200	458205470	5000	5000	5000	5000	3
286	20240118	145100	458190470	4995	4995	4995	4995	5
287	20240118	145000	458165495	4995	5000	5000	4995	24
288	20240118	144900	458045570	5000	5000	5000	5000	1
289	20240118	144800	458040570	5000	5000	5000	5000	0
290	20240118	144700	458040570	5000	5000	5000	5000	0
291	20240118	144600	458040570	5000	5000	5000	5000	0
292	20240118	144500	458040570	5000	5000	5000	5000	12
293	20240118	144400	457980570	5000	5000	5000	5000	0
294	20240118	144300	457980570	5000	5000	5000	5000	0
295	20240118	144200	457980570	5000	5000	5000	5000	5
296	20240118	144100	457955570	5000	5000	5000	5000	0
297	20240118	144000	457955570	5000	5000	5000	5000	0
298	20240118	143900	457955570	5000	5000	5000	5000	0
299	20240118	143800	457955570	5000	5000	5000	5000	0
300	20240118	143700	457955570	5000	4990	5000	4990	244
301	20240118	143600	456735890	4975	4975	4975	4975	8
302	20240118	143500	456696090	4975	4985	4985	4975	5
303	20240118	143400	456671200	4990	4990	4990	4990	0
304	20240118	143300	456671200	4990	4990	4990	4990	1
305	20240118	143200	456666210	4995	4990	4995	4990	33
306	20240118	143100	456501380	5000	4990	5000	4990	4
307	20240118	143000	456481410	4990	4975	4990	4975	23
308	20240118	142900	456366960	4965	4965	4965	4965	0
309	20240118	142800	456366960	4965	4965	4965	4965	0
310	20240118	142700	456366960	4965	4975	4975	4965	58
311	20240118	142600	456078600	4975	4975	4975	4975	10
312	20240118	142500	456028850	4975	4970	4975	4970	1100
313	20240118	142400	450560550	4975	4975	4975	4975	0
314	20240118	142300	450560550	4975	4975	4975	4975	0
315	20240118	142200	450560550	4975	4975	4975	4970	2600
316	20240118	142100	437634025	4980	4980	4980	4980	0
317	20240118	142000	437634025	4980	4980	4980	4980	20
318	20240118	141900	437534425	4980	4980	4980	4980	0
319	20240118	141800	437534425	4980	4990	4990	4980	73
320	20240118	141700	437170795	4990	4980	4990	4980	45
321	20240118	141600	436946635	4985	4990	4990	4985	188
322	20240118	141500	436009440	4990	4990	4990	4990	0
323	20240118	141400	436009440	4990	4990	4990	4990	0
324	20240118	141300	436009440	4990	4990	4990	4990	105
325	20240118	141200	435485490	4985	4980	4985	4970	560
326	20240118	141100	432699400	5000	5000	5000	5000	0
327	20240118	141000	432699400	5000	5000	5000	5000	0
328	20240118	140900	432699400	5000	5000	5000	5000	0
329	20240118	140800	432699400	5000	5000	5000	5000	0
330	20240118	140700	432699400	5000	5000	5000	5000	0
331	20240118	140600	432699400	5000	5000	5000	5000	0
332	20240118	140500	432699400	5000	5000	5000	5000	115
333	20240118	140400	432124400	4985	4995	5010	4985	253
334	20240118	140300	430861870	4990	4985	4990	4985	12
335	20240118	140200	430802035	4975	4975	4975	4975	3
336	20240118	140100	430787110	4975	4990	4990	4975	11
337	20240118	140000	430732370	4970	4960	4970	4960	1080
338	20240118	135900	425366330	4950	4950	4950	4950	0
339	20240118	135800	425366330	4950	4955	4960	4950	1030
340	20240118	135700	420258830	4950	4950	4950	4950	0
341	20240118	135600	420258830	4950	4950	4950	4950	10
342	20240118	135500	420209330	4955	4955	4955	4955	0
343	20240118	135400	420209330	4955	4970	4970	4955	1756
344	20240118	135300	411491120	4970	4970	4970	4970	0
345	20240118	135200	411491120	4970	4970	4970	4970	308
346	20240118	135100	409960360	4970	4970	4970	4970	0
347	20240118	135000	409960360	4970	4970	4970	4970	0
348	20240118	134900	409960360	4970	4975	4975	4970	49
349	20240118	134800	409716590	4975	4975	4975	4975	50
350	20240118	134700	409467840	4975	4975	4975	4975	31
351	20240118	134600	409313615	4975	4980	4980	4975	70
352	20240118	134500	408965020	4980	4980	4980	4980	19
353	20240118	134400	408870400	4980	4980	4980	4980	0
354	20240118	134300	408870400	4980	4980	4980	4980	200
355	20240118	134200	407874400	4980	4980	4980	4980	9
356	20240118	134100	407829580	4980	4990	4990	4980	265
357	20240118	134000	406507635	4995	4995	4995	4995	14
358	20240118	133900	406437705	5000	5000	5000	5000	56
359	20240118	133800	406157705	5000	5000	5000	5000	0
360	20240118	133700	406157705	5000	5000	5000	5000	100
361	20240118	133600	405657705	5010	5010	5010	5010	0
362	20240118	133500	405657705	5010	5010	5010	5010	28
363	20240118	133400	405517425	5010	5010	5010	5010	0
364	20240118	133300	405517425	5010	5010	5010	5010	0
365	20240118	133200	405517425	5010	5010	5010	5010	0
366	20240118	133100	405517425	5010	5010	5010	5010	0
367	20240118	133000	405517425	5010	5010	5010	5010	0
368	20240118	132900	405517425	5010	5010	5010	5010	608
369	20240118	132800	402471345	5020	5020	5020	5020	0
370	20240118	132700	402471345	5020	5020	5020	5020	0
371	20240118	132600	402471345	5020	5020	5020	5020	102
372	20240118	132500	401959305	5030	5030	5030	5030	0
373	20240118	132400	401959305	5030	5030	5030	5030	0
374	20240118	132300	401959305	5030	5030	5030	5030	0
375	20240118	132200	401959305	5030	5030	5030	5030	2
376	20240118	132100	401949245	5030	5030	5030	5030	50
377	20240118	132000	401697745	5030	5030	5030	5030	0
378	20240118	131900	401697745	5030	5030	5030	5030	0
379	20240118	131800	401697745	5030	5030	5030	5030	0
380	20240118	131700	401697745	5030	5030	5030	5030	0
381	20240118	131600	401697745	5030	5030	5030	5030	993
382	20240118	131500	396702955	5040	5030	5040	5030	101
383	20240118	131400	396193925	5040	5040	5040	5040	0
384	20240118	131300	396193925	5040	5040	5040	5040	0
385	20240118	131200	396193925	5040	5040	5040	5040	20
386	20240118	131100	396093125	5030	5030	5030	5030	0
387	20240118	131000	396093125	5030	5030	5030	5030	0
388	20240118	130900	396093125	5030	5030	5030	5030	0
389	20240118	130800	396093125	5030	5030	5030	5030	0
390	20240118	130700	396093125	5030	5030	5030	5030	994
391	20240118	130600	391093305	5040	5040	5040	5040	0
392	20240118	130500	391093305	5040	5040	5040	5040	0
393	20240118	130400	391093305	5040	5040	5040	5040	0
394	20240118	130300	391093305	5040	5030	5040	5030	46
395	20240118	130200	390861835	5030	5030	5030	5030	363
396	20240118	130100	389035945	5020	5020	5020	5020	209
397	20240118	130000	387986765	5020	5020	5020	5020	0
398	20240118	125900	387986765	5020	5020	5020	5020	0
399	20240118	125800	387986765	5020	5020	5020	5020	0
400	20240118	125700	387986765	5020	5020	5020	5020	0
401	20240118	125600	387986765	5020	5020	5020	5020	175
402	20240118	125500	387108265	5010	5010	5010	5010	0
403	20240118	125400	387108265	5010	5010	5010	5010	0
404	20240118	125300	387108265	5010	5010	5010	5010	0
405	20240118	125200	387108265	5010	5010	5010	5010	180
406	20240118	125100	386206465	5020	5020	5020	5020	0
407	20240118	125000	386206465	5020	5020	5020	5020	0
408	20240118	124900	386206465	5020	5020	5020	5020	0
409	20240118	124800	386206465	5020	5020	5020	5020	500
410	20240118	124700	383696465	5020	5020	5020	5020	2504
411	20240118	124600	371126385	5030	5030	5030	5030	1
412	20240118	124500	371121355	5030	5030	5030	5030	0
413	20240118	124400	371121355	5030	5030	5030	5030	1
414	20240118	124300	371116325	5030	5030	5030	5030	10
415	20240118	124200	371066025	5040	5040	5040	5040	0
416	20240118	124100	371066025	5040	5040	5040	5040	0
417	20240118	124000	371066025	5040	5040	5040	5040	19
418	20240118	123900	370970265	5030	5030	5030	5030	98
419	20240118	123800	370477325	5030	5030	5030	5030	2
420	20240118	123700	370467265	5030	5030	5030	5030	1
421	20240118	123600	370462235	5030	5030	5030	5030	0
422	20240118	123500	370462235	5030	5030	5030	5030	0
423	20240118	123400	370462235	5030	5030	5030	5030	0
424	20240118	123300	370462235	5030	5030	5030	5030	0
425	20240118	123200	370462235	5030	5030	5030	5030	0
426	20240118	123100	370462235	5030	5030	5030	5030	40
427	20240118	123000	370261035	5040	5040	5040	5040	0
428	20240118	122900	370261035	5040	5040	5040	5040	0
429	20240118	122800	370261035	5040	5040	5040	5040	1
430	20240118	122700	370255995	5040	5040	5040	5040	0
431	20240118	122600	370255995	5040	5040	5040	5040	0
432	20240118	122500	370255995	5040	5040	5040	5040	0
433	20240118	122400	370255995	5040	5040	5040	5040	82
434	20240118	122300	369842715	5030	5030	5030	5030	0
435	20240118	122200	369842715	5030	5030	5030	5030	107
436	20240118	122100	369304505	5020	5020	5020	5020	0
437	20240118	122000	369304505	5020	5020	5020	5020	20
438	20240118	121900	369204105	5020	5020	5020	5020	1129
439	20240118	121800	363536525	5020	5020	5020	5020	0
440	20240118	121700	363536525	5020	5020	5020	5020	0
441	20240118	121600	363536525	5020	5020	5020	5020	0
442	20240118	121500	363536525	5020	5020	5020	5020	0
443	20240118	121400	363536525	5020	5020	5020	5020	19
444	20240118	121300	363441145	5020	5020	5020	5020	0
445	20240118	121200	363441145	5020	5020	5020	5020	0
446	20240118	121100	363441145	5020	5020	5020	5020	0
447	20240118	121000	363441145	5020	5020	5020	5020	0
448	20240118	120900	363441145	5020	5020	5020	5020	1
449	20240118	120800	363436125	5010	5010	5010	5010	0
450	20240118	120700	363436125	5010	5010	5010	5010	30
451	20240118	120600	363285825	5010	5020	5020	5010	212
452	20240118	120500	362223695	5000	5000	5000	5000	100
453	20240118	120400	361723695	5000	5010	5010	5000	11
454	20240118	120300	361668595	4995	4995	4995	4995	0
455	20240118	120200	361668595	4995	5000	5000	4995	300
456	20240118	120100	360170070	5000	5000	5000	5000	0
457	20240118	120000	360170070	5000	5010	5010	5000	600
458	20240118	115900	357167950	5020	5020	5020	5020	100
459	20240118	115800	356665950	5050	5050	5050	5050	0
460	20240118	115700	356665950	5050	5050	5050	5050	1
461	20240118	115600	356660900	5020	5020	5020	5020	0
462	20240118	115500	356660900	5020	5020	5020	5020	0
463	20240118	115400	356660900	5020	5020	5020	5020	0
464	20240118	115300	356660900	5020	5020	5020	5020	0
465	20240118	115200	356660900	5020	5020	5020	5020	30
466	20240118	115100	356510300	5020	5020	5020	5020	0
467	20240118	115000	356510300	5020	5020	5020	5020	2
468	20240118	114900	356500260	5050	5050	5050	5050	0
469	20240118	114800	356500260	5050	5050	5050	5050	0
470	20240118	114700	356500260	5050	5050	5050	5050	0
471	20240118	114600	356500260	5050	5050	5050	5050	0
472	20240118	114500	356500260	5050	5050	5050	5050	0
473	20240118	114400	356500260	5050	5040	5050	5040	127
474	20240118	114300	355858940	5050	5040	5050	5040	471
475	20240118	114200	353480410	5040	5030	5040	5000	10828
476	20240118	114100	299133340	5040	5040	5040	5040	273
477	20240118	114000	297757420	5040	5040	5040	5040	0
478	20240118	113900	297757420	5040	5040	5040	5040	693
479	20240118	113800	294264700	5040	5040	5040	5040	0
480	20240118	113700	294264700	5040	5040	5040	5040	800
481	20240118	113600	290232700	5050	5050	5050	5050	0
482	20240118	113500	290232700	5050	5050	5050	5050	1
483	20240118	113400	290227650	5040	5040	5040	5040	90
484	20240118	113300	289774050	5040	5040	5040	5040	0
485	20240118	113200	289774050	5040	5040	5040	5040	87
486	20240118	113100	289335570	5040	5040	5040	5040	18
487	20240118	113000	289244850	5050	5050	5050	5050	0
488	20240118	112900	289244850	5050	5050	5050	5050	0
489	20240118	112800	289244850	5050	5050	5050	5050	5
490	20240118	112700	289219600	5050	5050	5050	5050	11
491	20240118	112600	289164050	5050	5050	5050	5050	0
492	20240118	112500	289164050	5050	5050	5050	5050	800
493	20240118	112400	285124050	5060	5060	5060	5060	60
494	20240118	112300	284820450	5060	5060	5060	5060	521
495	20240118	112200	282184190	5070	5070	5070	5070	25
496	20240118	112100	282057440	5070	5070	5070	5070	0
497	20240118	112000	282057440	5070	5070	5070	5070	0
498	20240118	111900	282057440	5070	5070	5070	5070	3
499	20240118	111800	282042230	5050	5050	5050	5050	100
500	20240118	111700	281537230	5080	5080	5080	5080	10
501	20240118	111600	281486430	5070	5070	5070	5070	352
502	20240118	111500	279701790	5060	5060	5060	5060	344
503	20240118	111400	277961150	5050	5050	5050	5050	209
504	20240118	111300	276905700	5050	5050	5050	5050	2827
505	20240118	111200	262629350	5050	5040	5060	5040	2271
506	20240118	111100	251181380	5040	5040	5040	5040	0
507	20240118	111000	251181380	5040	5040	5040	5040	1
508	20240118	110900	251176340	5040	5040	5040	5040	0
509	20240118	110800	251176340	5040	5040	5040	5040	0
510	20240118	110700	251176340	5040	5040	5040	5040	0
511	20240118	110600	251176340	5040	5040	5040	5040	0
512	20240118	110500	251176340	5040	5040	5040	5040	0
513	20240118	110400	251176340	5040	5040	5040	5040	0
514	20240118	110300	251176340	5040	5040	5040	5040	0
515	20240118	110200	251176340	5040	5040	5040	5040	0
516	20240118	110100	251176340	5040	5040	5040	5040	642
517	20240118	110000	247940660	5060	5060	5060	5060	3
518	20240118	105900	247925480	5050	5050	5050	5040	700
519	20240118	105800	244394050	5050	5050	5050	5050	0
520	20240118	105700	244394050	5050	5050	5050	5050	10
521	20240118	105600	244343550	5070	5070	5070	5070	0
522	20240118	105500	244343550	5070	5070	5070	5070	41
523	20240118	105400	244135680	5070	5060	5070	5060	271
524	20240118	105300	242762820	5060	5060	5060	5060	403
525	20240118	105200	240723640	5040	5040	5040	5040	0
526	20240118	105100	240723640	5040	5050	5050	5040	178
527	20240118	105000	239826510	5050	5050	5050	5050	0
528	20240118	104900	239826510	5050	5050	5050	5050	0
529	20240118	104800	239826510	5050	5050	5050	5050	2
530	20240118	104700	239816410	5060	5060	5060	5060	0
531	20240118	104600	239816410	5060	5060	5060	5060	100
532	20240118	104500	239310410	5050	5060	5060	5050	1072
533	20240118	104400	233896610	5060	5060	5060	5060	0
534	20240118	104300	233896610	5060	5060	5070	5060	2640
535	20240118	104200	220538110	5070	5080	5080	5070	139
536	20240118	104100	219832590	5080	5070	5080	5070	1140
537	20240118	104000	214052400	5070	5080	5080	5070	409
538	20240118	103900	211975680	5070	5070	5070	5070	355
539	20240118	103800	210175830	5060	5040	5060	5040	3631
540	20240118	103700	191846410	5040	5040	5040	5040	0
541	20240118	103600	191846410	5040	5040	5040	5040	6
542	20240118	103500	191816170	5040	5040	5040	5040	0
543	20240118	103400	191816170	5040	5040	5040	5040	1
544	20240118	103300	191811130	5030	5030	5030	5030	0
545	20240118	103200	191811130	5030	5030	5030	5030	508
546	20240118	103100	189255890	5030	5030	5030	5030	104
547	20240118	103000	188732770	5040	5040	5040	5040	0
548	20240118	102900	188732770	5040	5040	5040	5040	3
549	20240118	102800	188717650	5030	5030	5030	5030	0
550	20240118	102700	188717650	5030	5030	5030	5030	1
551	20240118	102600	188712620	5040	5040	5040	5040	0
552	20240118	102500	188712620	5040	5040	5040	5040	0
553	20240118	102400	188712620	5040	5040	5040	5040	0
554	20240118	102300	188712620	5040	5040	5040	5040	1
555	20240118	102200	188707580	5020	5020	5020	5020	0
556	20240118	102100	188707580	5020	5020	5020	5020	1
557	20240118	102000	188702560	5040	5040	5040	5040	0
558	20240118	101900	188702560	5040	5040	5040	5040	2508
559	20240118	101800	176062240	5040	5040	5040	5040	0
560	20240118	101700	176062240	5040	5040	5040	5040	0
561	20240118	101600	176062240	5040	5040	5040	5040	1
562	20240118	101500	176057200	5040	5040	5040	5040	0
563	20240118	101400	176057200	5040	5040	5040	5040	0
564	20240118	101300	176057200	5040	5030	5040	5030	1625
565	20240118	101200	167882450	5020	5020	5020	5020	0
566	20240118	101100	167882450	5020	5020	5020	5020	21
567	20240118	101000	167777030	5020	5020	5020	5020	239
568	20240118	100900	166577250	5020	5020	5020	5020	700
569	20240118	100800	163063250	5020	5020	5020	5020	0
570	20240118	100700	163063250	5020	5020	5020	5020	0
571	20240118	100600	163063250	5020	5020	5020	5020	0
572	20240118	100500	163063250	5020	5020	5020	5020	0
573	20240118	100400	163063250	5020	5020	5020	5020	0
574	20240118	100300	163063250	5020	5020	5020	5020	0
575	20240118	100200	163063250	5020	5020	5020	5020	1
576	20240118	100100	163058230	5020	5020	5020	5020	421
577	20240118	100000	160944810	5000	5000	5000	5000	0
578	20240118	095900	160944810	5000	5000	5000	5000	21
579	20240118	095800	160839810	5020	5020	5020	5020	1
580	20240118	095700	160834790	5020	5020	5020	5020	0
581	20240118	095600	160834790	5020	5020	5020	5020	150
582	20240118	095500	160081790	5020	5000	5020	5000	26
583	20240118	095400	159951730	5000	5000	5000	5000	0
584	20240118	095300	159951730	5000	5000	5000	5000	10
585	20240118	095200	159901730	5030	5030	5030	5030	0
586	20240118	095100	159901730	5030	5030	5030	5030	0
587	20240118	095000	159901730	5030	5030	5030	5030	25
588	20240118	094900	159775980	5020	5010	5020	5010	591
589	20240118	094800	156811000	5010	5010	5010	5010	0
590	20240118	094700	156811000	5010	5010	5010	5010	0
591	20240118	094600	156811000	5010	5010	5010	5010	0
592	20240118	094500	156811000	5010	5010	5010	5010	0
593	20240118	094400	156811000	5010	5010	5010	5010	1652
594	20240118	094300	148534480	5000	5000	5000	5000	343
595	20240118	094200	146819480	5000	5010	5010	5000	3798
596	20240118	094100	127823480	5010	5040	5040	5010	459
597	20240118	094000	125523260	5040	5020	5040	5020	215
598	20240118	093900	124443150	5020	5020	5020	5020	11
599	20240118	093800	124387930	5010	5000	5010	5000	2126
600	20240118	093700	113757750	5000	5000	5000	5000	1
601	20240118	093600	113752750	4990	4990	4990	4990	1
602	20240118	093500	113747760	4990	4990	4990	4990	50
603	20240118	093400	113498260	4990	4990	4990	4990	0
604	20240118	093300	113498260	4990	4990	4990	4990	60
605	20240118	093200	113198860	4990	4990	4990	4990	0
606	20240118	093100	113198860	4990	4990	4990	4990	18
607	20240118	093000	113109040	5000	4995	5000	4995	20
608	20240118	092900	113009070	4990	4990	4990	4990	18
609	20240118	092800	112919250	4990	4990	4990	4990	0
610	20240118	092700	112919250	4990	4990	4990	4990	100
611	20240118	092600	112420250	4990	4965	4990	4965	112
612	20240118	092500	111862495	4960	4955	4960	4955	1800
613	20240118	092400	102941035	4955	4955	4955	4955	0
614	20240118	092300	102941035	4955	4950	4955	4950	1357
615	20240118	092200	96217385	4950	4950	4950	4950	0
616	20240118	092100	96217385	4950	4975	4975	4950	77
617	20240118	092000	95835140	4975	4975	4980	4960	703
618	20240118	091900	92342565	4980	4965	4980	4965	101
619	20240118	091800	91839670	4970	4980	4980	4970	203
620	20240118	091700	90830310	4985	4985	4985	4985	60
621	20240118	091600	90531210	4980	4970	4980	4970	3
622	20240118	091500	90516280	4970	4970	4970	4970	8
623	20240118	091400	90476520	4965	4960	4980	4955	481
624	20240118	091300	88087700	4960	4955	4960	4955	273
625	20240118	091200	86734175	4955	4970	4980	4955	1771
626	20240118	091100	77942235	4970	4960	4970	4960	62
627	20240118	091000	77634450	4955	4940	4955	4940	2984
628	20240118	090900	62870525	4935	4925	4935	4920	1927
629	20240118	090800	53378305	4930	4930	4930	4930	101
630	20240118	090700	52880375	4910	4925	4925	4910	1612
631	20240118	090600	44957175	4930	4935	4935	4930	177
632	20240118	090500	44084535	4930	4930	4930	4930	33
633	20240118	090400	43921845	4940	4940	4940	4940	0
634	20240118	090300	43921845	4940	4940	4940	4940	1004
635	20240118	090200	38962085	4925	4925	4945	4925	2434
636	20240118	090100	26952220	4905	4930	4935	4905	2844
637	20240118	090000	12971050	4925	4910	4925	4910	2439