KissMeData/001390/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183400	1324238700	4980	4980	4980	4980	3953
3	20240717	183300	1324238700	4980	4980	4980	4980	0
4	20240717	183200	1324238700	4980	4980	4980	4980	0
5	20240717	183100	1324238700	4980	4980	4980	4980	0
6	20240717	183000	1324238700	4980	4980	4980	4980	0
7	20240717	182900	1324238700	4980	4980	4980	4980	0
8	20240717	182800	1324238700	4980	4980	4980	4980	0
9	20240717	182700	1324238700	4980	4980	4980	4980	0
10	20240717	182600	1324238700	4980	4980	4980	4980	0
11	20240717	182500	1324238700	4980	4980	4980	4980	0
12	20240717	182400	1324238700	4980	4980	4980	4980	0
13	20240717	182300	1324238700	4980	4980	4980	4980	0
14	20240717	182200	1324238700	4980	4980	4980	4980	0
15	20240717	182100	1324238700	4980	4980	4980	4980	0
16	20240717	182000	1324238700	4980	4980	4980	4980	0
17	20240717	181900	1324238700	4980	4980	4980	4980	0
18	20240717	181800	1324238700	4980	4980	4980	4980	0
19	20240717	181700	1324238700	4980	4980	4980	4980	0
20	20240717	181600	1324238700	4980	4980	4980	4980	0
21	20240717	181500	1324238700	4980	4980	4980	4980	0
22	20240717	181400	1324238700	4980	4980	4980	4980	0
23	20240717	181300	1324238700	4980	4980	4980	4980	0
24	20240717	181200	1324238700	4980	4980	4980	4980	0
25	20240717	181100	1324238700	4980	4980	4980	4980	0
26	20240717	181000	1324238700	4980	4980	4980	4980	0
27	20240717	180900	1324238700	4980	4980	4980	4980	0
28	20240717	180800	1324238700	4980	4980	4980	4980	0
29	20240717	180700	1324238700	4980	4980	4980	4980	0
30	20240717	180600	1324238700	4980	4980	4980	4980	0
31	20240717	180500	1324238700	4980	4980	4980	4980	0
32	20240717	180400	1324238700	4980	4980	4980	4980	3953
33	20240717	180300	1324238700	4980	4980	4980	4980	0
34	20240717	180200	1324238700	4980	4980	4980	4980	0
35	20240717	180100	1324238700	4980	4980	4980	4980	0
36	20240717	180000	1324238700	4980	4980	4980	4980	0
37	20240717	175900	1324238700	4980	4980	4980	4980	0
38	20240717	175800	1324238700	4980	4980	4980	4980	0
39	20240717	175700	1324238700	4980	4980	4980	4980	0
40	20240717	175600	1324238700	4980	4980	4980	4980	0
41	20240717	175500	1324238700	4980	4980	4980	4980	0
42	20240717	175400	1324238700	4980	4980	4980	4980	0
43	20240717	175300	1324238700	4980	4980	4980	4980	0
44	20240717	175200	1324238700	4980	4980	4980	4980	0
45	20240717	175100	1324238700	4980	4980	4980	4980	0
46	20240717	175000	1324238700	4980	4980	4980	4980	0
47	20240717	174900	1324238700	4980	4980	4980	4980	0
48	20240717	174800	1324238700	4980	4980	4980	4980	0
49	20240717	174700	1324238700	4980	4980	4980	4980	0
50	20240717	174600	1324238700	4980	4980	4980	4980	0
51	20240717	174500	1324238700	4980	4980	4980	4980	0
52	20240717	174400	1324238700	4980	4980	4980	4980	0
53	20240717	174300	1324238700	4980	4980	4980	4980	0
54	20240717	174200	1324238700	4980	4980	4980	4980	0
55	20240717	174100	1324238700	4980	4980	4980	4980	0
56	20240717	174000	1324238700	4980	4980	4980	4980	0
57	20240717	173900	1324238700	4980	4980	4980	4980	0
58	20240717	173800	1324238700	4980	4980	4980	4980	0
59	20240717	173700	1324238700	4980	4980	4980	4980	0
60	20240717	173600	1324238700	4980	4980	4980	4980	0
61	20240717	173500	1324238700	4980	4980	4980	4980	0
62	20240717	173400	1324238700	4980	4980	4980	4980	3953
63	20240717	173300	1324238700	4980	4980	4980	4980	0
64	20240717	173200	1324238700	4980	4980	4980	4980	0
65	20240717	173100	1324238700	4980	4980	4980	4980	0
66	20240717	173000	1324238700	4980	4980	4980	4980	0
67	20240717	172900	1324238700	4980	4980	4980	4980	0
68	20240717	172800	1324238700	4980	4980	4980	4980	0
69	20240717	172700	1324238700	4980	4980	4980	4980	0
70	20240717	172600	1324238700	4980	4980	4980	4980	0
71	20240717	172500	1324238700	4980	4980	4980	4980	0
72	20240717	172400	1324238700	4980	4980	4980	4980	0
73	20240717	172300	1324238700	4980	4980	4980	4980	0
74	20240717	172200	1324238700	4980	4980	4980	4980	0
75	20240717	172100	1324238700	4980	4980	4980	4980	0
76	20240717	172000	1324238700	4980	4980	4980	4980	0
77	20240717	171900	1324238700	4980	4980	4980	4980	0
78	20240717	171800	1324238700	4980	4980	4980	4980	0
79	20240717	171700	1324238700	4980	4980	4980	4980	0
80	20240717	171600	1324238700	4980	4980	4980	4980	0
81	20240717	171500	1324238700	4980	4980	4980	4980	0
82	20240717	171400	1324238700	4980	4980	4980	4980	0
83	20240717	171300	1324238700	4980	4980	4980	4980	0
84	20240717	171200	1324238700	4980	4980	4980	4980	0
85	20240717	171100	1324238700	4980	4980	4980	4980	0
86	20240717	171000	1324238700	4980	4980	4980	4980	0
87	20240717	170900	1324238700	4980	4980	4980	4980	0
88	20240717	170800	1324238700	4980	4980	4980	4980	0
89	20240717	170700	1324238700	4980	4980	4980	4980	0
90	20240717	170600	1324238700	4980	4980	4980	4980	0
91	20240717	170500	1324238700	4980	4980	4980	4980	0
92	20240717	170400	1324238700	4980	4980	4980	4980	3953
93	20240717	170300	1324238700	4980	4980	4980	4980	0
94	20240717	170200	1324238700	4980	4980	4980	4980	0
95	20240717	170100	1324238700	4980	4980	4980	4980	0
96	20240717	170000	1324238700	4980	4980	4980	4980	0
97	20240717	165900	1324238700	4980	4980	4980	4980	0
98	20240717	165800	1324238700	4980	4980	4980	4980	0
99	20240717	165700	1324238700	4980	4980	4980	4980	0
100	20240717	165600	1324238700	4980	4980	4980	4980	0
101	20240717	165500	1324238700	4980	4980	4980	4980	0
102	20240717	165400	1324238700	4980	4980	4980	4980	0
103	20240717	165300	1324238700	4980	4980	4980	4980	0
104	20240717	165200	1324238700	4980	4980	4980	4980	0
105	20240717	165100	1324238700	4980	4980	4980	4980	0
106	20240717	165000	1324238700	4980	4980	4980	4980	0
107	20240717	164900	1324238700	4980	4980	4980	4980	0
108	20240717	164800	1324238700	4980	4980	4980	4980	0
109	20240717	164700	1324238700	4980	4980	4980	4980	0
110	20240717	164600	1324238700	4980	4980	4980	4980	0
111	20240717	164500	1324238700	4980	4980	4980	4980	0
112	20240717	164400	1324238700	4980	4980	4980	4980	0
113	20240717	164300	1324238700	4980	4980	4980	4980	0
114	20240717	164200	1324238700	4980	4980	4980	4980	0
115	20240717	164100	1324238700	4980	4980	4980	4980	0
116	20240717	164000	1324238700	4980	4980	4980	4980	0
117	20240717	163900	1324238700	4980	4980	4980	4980	0
118	20240717	163800	1324238700	4980	4980	4980	4980	0
119	20240717	163700	1324238700	4980	4980	4980	4980	0
120	20240717	163600	1324238700	4980	4980	4980	4980	0
121	20240717	163500	1324238700	4980	4980	4980	4980	0
122	20240717	163400	1324238700	4980	4980	4980	4980	3953
123	20240717	163300	1324238700	4980	4980	4980	4980	0
124	20240717	163200	1324238700	4980	4980	4980	4980	0
125	20240717	163100	1324238700	4980	4980	4980	4980	0
126	20240717	163000	1324238700	4980	4980	4980	4980	0
127	20240717	162900	1324238700	4980	4980	4980	4980	0
128	20240717	162800	1324238700	4980	4980	4980	4980	0
129	20240717	162700	1324238700	4980	4980	4980	4980	0
130	20240717	162600	1324238700	4980	4980	4980	4980	0
131	20240717	162500	1324238700	4980	4980	4980	4980	0
132	20240717	162400	1324238700	4980	4980	4980	4980	0
133	20240717	162300	1324238700	4980	4980	4980	4980	0
134	20240717	162200	1324238700	4980	4980	4980	4980	0
135	20240717	162100	1324238700	4980	4980	4980	4980	0
136	20240717	162000	1324238700	4980	4980	4980	4980	0
137	20240717	161900	1324238700	4980	4980	4980	4980	0
138	20240717	161800	1324238700	4980	4980	4980	4980	0
139	20240717	161700	1324238700	4980	4980	4980	4980	0
140	20240717	161600	1324238700	4980	4980	4980	4980	0
141	20240717	161500	1324238700	4980	4980	4980	4980	0
142	20240717	161400	1324238700	4980	4980	4980	4980	0
143	20240717	161300	1324238700	4980	4980	4980	4980	0
144	20240717	161200	1324238700	4980	4980	4980	4980	0
145	20240717	161100	1324238700	4980	4980	4980	4980	0
146	20240717	161000	1324238700	4980	4980	4980	4980	0
147	20240717	160900	1324238700	4980	4980	4980	4980	0
148	20240717	160800	1324238700	4980	4980	4980	4980	0
149	20240717	160700	1324238700	4980	4980	4980	4980	0
150	20240717	160600	1324238700	4980	4980	4980	4980	0
151	20240717	160500	1324238700	4980	4980	4980	4980	0
152	20240717	160400	1324238700	4980	4980	4980	4980	3953
153	20240717	160300	1324238700	4980	4980	4980	4980	0
154	20240717	160200	1324238700	4980	4980	4980	4980	0
155	20240717	160100	1324238700	4980	4980	4980	4980	0
156	20240717	160000	1324238700	4980	4980	4980	4980	0
157	20240717	155900	1324238700	4980	4980	4980	4980	0
158	20240717	155800	1324238700	4980	4980	4980	4980	0
159	20240717	155700	1324238700	4980	4980	4980	4980	0
160	20240717	155600	1324238700	4980	4980	4980	4980	0
161	20240717	155500	1324238700	4980	4980	4980	4980	0
162	20240717	155400	1324238700	4980	4980	4980	4980	0
163	20240717	155300	1324238700	4980	4980	4980	4980	0
164	20240717	155200	1324238700	4980	4980	4980	4980	0
165	20240717	155100	1324238700	4980	4980	4980	4980	0
166	20240717	155000	1324238700	4980	4980	4980	4980	0
167	20240717	154900	1324238700	4980	4980	4980	4980	0
168	20240717	154800	1324238700	4980	4980	4980	4980	0
169	20240717	154700	1324238700	4980	4980	4980	4980	0
170	20240717	154600	1324238700	4980	4980	4980	4980	0
171	20240717	154500	1324238700	4980	4980	4980	4980	0
172	20240717	154400	1324238700	4980	4980	4980	4980	0
173	20240717	154300	1324238700	4980	4980	4980	4980	0
174	20240717	154200	1324238700	4980	4980	4980	4980	0
175	20240717	154100	1324238700	4980	4980	4980	4980	0
176	20240717	154000	1324238700	4980	4980	4980	4980	0
177	20240717	153900	1324238700	4980	4980	4980	4980	0
178	20240717	153800	1324238700	4980	4980	4980	4980	0
179	20240717	153700	1324238700	4980	4980	4980	4980	0
180	20240717	153600	1324238700	4980	4980	4980	4980	0
181	20240717	153500	1324238700	4980	4980	4980	4980	0
182	20240717	153400	1324238700	4980	4980	4980	4980	3953
183	20240717	153300	1324238700	4980	4980	4980	4980	0
184	20240717	153200	1324238700	4980	4980	4980	4980	0
185	20240717	153100	1324238700	4980	4980	4980	4980	0
186	20240717	153000	1324238700	4980	4980	4980	4980	3953
187	20240717	152900	1304552760	4990	4990	4990	4990	0
188	20240717	152800	1304552760	4990	4990	4990	4990	0
189	20240717	152700	1304552760	4990	4990	4990	4990	0
190	20240717	152600	1304552760	4990	4990	4990	4990	0
191	20240717	152500	1304552760	4990	4990	4990	4990	0
192	20240717	152400	1304552760	4990	4990	4990	4990	0
193	20240717	152300	1304552760	4990	4990	4990	4990	0
194	20240717	152200	1304552760	4990	4990	4990	4990	0
195	20240717	152100	1304552760	4990	4990	4990	4990	0
196	20240717	152000	1304552760	4990	4990	4990	4990	0
197	20240717	151900	1304552760	4990	4985	4990	4985	530
198	20240717	151800	1301910695	4985	4990	4990	4985	234
199	20240717	151700	1300743040	4985	4985	4985	4985	472
200	20240717	151600	1298390120	4985	4985	4985	4985	30
201	20240717	151500	1298240570	4985	4990	4995	4985	913
202	20240717	151400	1293683580	4990	4990	4990	4990	331
203	20240717	151300	1292031890	4990	4990	4990	4990	1
204	20240717	151200	1292026900	4990	4990	4990	4990	20
205	20240717	151100	1291927100	4990	4990	4990	4990	20
206	20240717	151000	1291827300	4990	4990	4990	4990	100
207	20240717	150900	1291328300	4995	4990	4995	4990	27
208	20240717	150800	1291193560	4995	4995	4995	4990	465
209	20240717	150700	1288871185	4990	4990	4990	4990	0
210	20240717	150600	1288871185	4990	4995	4995	4990	402
211	20240717	150500	1286863305	4995	5000	5000	4995	724
212	20240717	150400	1283246920	4995	4995	4995	4995	1134
213	20240717	150300	1277582590	4995	4995	4995	4995	21
214	20240717	150200	1277477695	4995	4995	4995	4995	1
215	20240717	150100	1277472700	4995	4995	4995	4995	0
216	20240717	150000	1277472700	4995	4995	4995	4990	183
217	20240717	145900	1276559465	4990	4990	4990	4990	0
218	20240717	145800	1276559465	4990	4990	4990	4990	10
219	20240717	145700	1276509565	4990	4990	4990	4990	109
220	20240717	145600	1275965655	4990	4995	4995	4990	1020
221	20240717	145500	1270870855	4995	4990	4995	4990	617
222	20240717	145400	1267791975	4990	4990	4990	4990	0
223	20240717	145300	1267791975	4990	4990	4990	4990	0
224	20240717	145200	1267791975	4990	4995	4995	4990	25
225	20240717	145100	1267667150	4995	4995	4995	4995	0
226	20240717	145000	1267667150	4995	4995	4995	4995	1
227	20240717	144900	1267662155	4995	4995	4995	4995	199
228	20240717	144800	1266668150	4995	4985	4995	4985	335
229	20240717	144700	1264997835	4985	4985	4985	4985	119
230	20240717	144600	1264404620	4985	4985	4985	4985	0
231	20240717	144500	1264404620	4985	4985	4985	4985	0
232	20240717	144400	1264404620	4985	4990	4990	4985	1001
233	20240717	144300	1259413870	4990	4990	4990	4990	100
234	20240717	144200	1258914870	4990	4990	4990	4990	0
235	20240717	144100	1258914870	4990	4990	4990	4990	0
236	20240717	144000	1258914870	4990	4990	4990	4990	0
237	20240717	143900	1258914870	4990	5000	5000	4990	120
238	20240717	143800	1258315070	5000	5000	5000	5000	200
239	20240717	143700	1257315070	4990	4990	4990	4990	600
240	20240717	143600	1254321070	4990	4990	4990	4990	0
241	20240717	143500	1254321070	4990	4990	4990	4990	0
242	20240717	143400	1254321070	4990	4995	4995	4990	546
243	20240717	143300	1251596525	4995	5000	5000	4995	1170
244	20240717	143200	1245750245	5000	5000	5000	5000	1
245	20240717	143100	1245745245	5000	5000	5000	5000	50
246	20240717	143000	1245495245	5010	5000	5010	5000	61
247	20240717	142900	1245190235	5000	5000	5000	5000	74
248	20240717	142800	1244820235	5000	5000	5000	5000	0
249	20240717	142700	1244820235	5000	5000	5000	5000	5
250	20240717	142600	1244795235	5020	5020	5020	5020	1
251	20240717	142500	1244790215	5020	5020	5020	5020	42
252	20240717	142400	1244579375	5020	5010	5020	5010	1554
253	20240717	142300	1236790195	5010	5010	5010	5010	201
254	20240717	142200	1235783185	5010	5010	5010	5010	1
255	20240717	142100	1235778175	5010	5010	5010	5010	0
256	20240717	142000	1235778175	5010	5010	5010	5010	110
257	20240717	141900	1235227075	5010	5010	5010	5010	197
258	20240717	141800	1234240105	5010	5010	5010	5010	413
259	20240717	141700	1232170975	5010	5010	5010	5000	2058
260	20240717	141600	1221860415	5000	5010	5010	5000	2055
261	20240717	141500	1211565115	5010	5010	5010	5010	20
262	20240717	141400	1211464915	5010	5010	5010	5010	50
263	20240717	141300	1211214415	5010	5000	5010	5000	405
264	20240717	141200	1209188365	5000	5010	5010	5000	1665
265	20240717	141100	1200846885	5010	5010	5010	5010	114
266	20240717	141000	1200275745	5020	5020	5020	5020	0
267	20240717	140900	1200275745	5020	5020	5020	5020	20
268	20240717	140800	1200175345	5020	5020	5020	5010	465
269	20240717	140700	1197843395	5020	5020	5020	5020	829
270	20240717	140600	1193681815	5010	5000	5010	5000	1595
271	20240717	140500	1185690875	5010	5000	5010	5000	124
272	20240717	140400	1185070865	5000	5000	5000	5000	137
273	20240717	140300	1184385865	5000	4995	5000	4995	966
274	20240717	140200	1179558060	4995	4995	4995	4995	31
275	20240717	140100	1179403215	4990	4990	4990	4990	0
276	20240717	140000	1179403215	4990	4990	4990	4990	4
277	20240717	135900	1179383255	4995	4995	4995	4995	5
278	20240717	135800	1179358280	4985	4995	4995	4985	640
279	20240717	135700	1176162370	4995	4995	4995	4995	355
280	20240717	135600	1174389145	5000	5000	5000	4995	255
281	20240717	135500	1173115395	4995	4995	4995	4995	0
282	20240717	135400	1173115395	4995	4995	4995	4995	30
283	20240717	135300	1172965545	5010	5010	5010	5010	0
284	20240717	135200	1172965545	5010	5000	5010	5000	801
285	20240717	135100	1168958655	4995	4995	5000	4995	1173
286	20240717	135000	1163096740	5000	5000	5000	5000	200
287	20240717	134900	1162096740	4995	4985	4995	4985	218
288	20240717	134800	1161007840	4985	4985	4985	4985	14
289	20240717	134700	1160938050	4980	4980	4980	4980	0
290	20240717	134600	1160938050	4980	4980	4980	4980	1000
291	20240717	134500	1155958050	4980	4990	4990	4980	111
292	20240717	134400	1155404520	4995	4995	4995	4995	50
293	20240717	134300	1155154770	4995	4995	4995	4980	298
294	20240717	134200	1153666440	5000	5000	5000	5000	2
295	20240717	134100	1153656440	5000	5000	5000	5000	0
296	20240717	134000	1153656440	5000	5000	5000	5000	218
297	20240717	133900	1152566440	5010	5010	5010	5010	10
298	20240717	133800	1152516340	5010	5010	5010	5010	9
299	20240717	133700	1152471250	5000	5000	5000	5000	126
300	20240717	133600	1151841250	5000	5000	5000	5000	0
301	20240717	133500	1151841250	5000	5000	5000	5000	22
302	20240717	133400	1151731250	4995	4995	4995	4995	0
303	20240717	133300	1151731250	4995	4995	4995	4995	58
304	20240717	133200	1151441540	4995	4995	4995	4995	270
305	20240717	133100	1150092890	4980	5010	5010	4975	6742
306	20240717	133000	1116455615	5020	5020	5020	5020	0
307	20240717	132900	1116455615	5020	5020	5020	5020	0
308	20240717	132800	1116455615	5020	5020	5020	5020	0
309	20240717	132700	1116455615	5020	5020	5020	5020	679
310	20240717	132600	1113047035	5020	5020	5020	5020	20
311	20240717	132500	1112946635	5020	5020	5020	5020	30
312	20240717	132400	1112796035	5010	5020	5020	5010	128
313	20240717	132300	1112154475	5020	5020	5020	5020	200
314	20240717	132200	1111150475	5020	5020	5020	5020	29
315	20240717	132100	1111004895	5020	5020	5020	5020	2
316	20240717	132000	1110994855	5020	5020	5020	5020	55
317	20240717	131900	1110718755	5020	5020	5020	5020	30
318	20240717	131800	1110568155	5010	5010	5010	5010	0
319	20240717	131700	1110568155	5010	5010	5010	5010	5
320	20240717	131600	1110543105	5010	5020	5020	5010	335
321	20240717	131500	1108864745	5010	5010	5010	5010	0
322	20240717	131400	1108864745	5010	5010	5010	5010	1
323	20240717	131300	1108859735	5010	5000	5010	5000	512
324	20240717	131200	1106297365	5000	5000	5000	5000	84
325	20240717	131100	1105877365	5000	5000	5000	5000	0
326	20240717	131000	1105877365	5000	5000	5000	5000	4
327	20240717	130900	1105857365	5000	5010	5020	5000	4251
328	20240717	130800	1084520975	5020	5020	5020	5020	41
329	20240717	130700	1084315155	5010	5020	5020	5010	4304
330	20240717	130600	1062712115	5010	5010	5010	5010	1
331	20240717	130500	1062707105	5010	5020	5020	5010	227
332	20240717	130400	1061567595	5020	5020	5020	5020	1
333	20240717	130300	1061562575	5020	5020	5020	5010	297
334	20240717	130200	1060071785	5020	5020	5020	5020	0
335	20240717	130100	1060071785	5020	5020	5020	5010	1117
336	20240717	130000	1054464745	5010	5010	5010	5010	969
337	20240717	125900	1049610055	5010	5010	5010	5010	53
338	20240717	125800	1049344525	5010	5010	5010	5010	436
339	20240717	125700	1047160165	5010	5010	5010	5010	463
340	20240717	125600	1044840535	5010	5010	5010	5010	210
341	20240717	125500	1043788435	5010	5010	5010	5010	1
342	20240717	125400	1043783425	5010	5010	5010	5010	30
343	20240717	125300	1043633125	5010	5010	5010	5010	0
344	20240717	125200	1043633125	5010	5010	5010	5010	1
345	20240717	125100	1043628115	5010	5010	5010	5010	8
346	20240717	125000	1043588035	5010	5010	5010	5010	0
347	20240717	124900	1043588035	5010	5010	5010	5010	5
348	20240717	124800	1043562985	5010	5010	5010	5010	0
349	20240717	124700	1043562985	5010	5010	5010	5010	764
350	20240717	124600	1039735345	5020	5020	5020	5020	4
351	20240717	124500	1039715265	5020	5020	5020	5020	199
352	20240717	124400	1038716285	5020	5020	5020	5020	79
353	20240717	124300	1038319705	5010	5010	5010	5010	5
354	20240717	124200	1038294655	5010	5010	5010	5010	5
355	20240717	124100	1038269605	5010	5010	5010	5010	365
356	20240717	124000	1036440955	5010	5010	5010	5010	175
357	20240717	123900	1035564205	5020	5020	5020	5020	4
358	20240717	123800	1035544125	5010	5010	5010	5010	776
359	20240717	123700	1031656365	5010	5010	5010	5010	0
360	20240717	123600	1031656365	5010	5010	5010	5010	0
361	20240717	123500	1031656365	5010	5010	5010	5010	0
362	20240717	123400	1031656365	5010	5010	5010	5010	20
363	20240717	123300	1031556165	5010	5010	5010	5010	45
364	20240717	123200	1031330715	5010	5010	5010	5010	150
365	20240717	123100	1030579215	5010	5010	5010	5010	348
366	20240717	123000	1028835735	5010	5000	5010	5000	36
367	20240717	122900	1028655595	5000	5000	5000	5000	0
368	20240717	122800	1028655595	5000	5000	5000	5000	183
369	20240717	122700	1027740595	5000	5000	5000	5000	459
370	20240717	122600	1025445595	5000	5000	5000	5000	0
371	20240717	122500	1025445595	5000	5000	5000	5000	0
372	20240717	122400	1025445595	5000	5000	5000	5000	848
373	20240717	122300	1021205595	5020	5010	5020	5000	2917
374	20240717	122200	1006618295	5010	5010	5010	5010	0
375	20240717	122100	1006618295	5010	5010	5010	5010	121
376	20240717	122000	1006012085	5010	5010	5010	5010	96
377	20240717	121900	1005531125	5010	5020	5020	5010	51
378	20240717	121800	1005275605	5020	5020	5020	5020	196
379	20240717	121700	1004291685	5020	5020	5020	5020	301
380	20240717	121600	1002780665	5030	5030	5030	5030	20
381	20240717	121500	1002680065	5030	5020	5030	5020	750
382	20240717	121400	998909695	5020	5020	5020	5020	0
383	20240717	121300	998909695	5020	5020	5020	5020	93
384	20240717	121200	998442835	5020	5020	5020	5020	10
385	20240717	121100	998392635	5020	5030	5030	5020	287
386	20240717	121000	996951515	5030	5030	5030	5030	380
387	20240717	120900	995040115	5030	5030	5030	5030	0
388	20240717	120800	995040115	5030	5020	5030	5020	415
389	20240717	120700	992954815	5020	5020	5020	5020	400
390	20240717	120600	990946815	5020	5020	5020	5020	24
391	20240717	120500	990826335	5020	5020	5020	5020	285
392	20240717	120400	989395635	5030	5020	5030	5020	472
393	20240717	120300	987021775	5020	5020	5030	5020	2265
394	20240717	120200	975651375	5020	5040	5040	5020	4407
395	20240717	120100	953491025	5040	5040	5040	5040	0
396	20240717	120000	953491025	5040	5030	5040	5030	222
397	20240717	115900	952372345	5030	5040	5040	5030	761
398	20240717	115800	948541075	5040	5040	5040	5040	0
399	20240717	115700	948541075	5040	5040	5040	5040	4
400	20240717	115600	948520915	5040	5040	5040	5040	222
401	20240717	115500	947402035	5050	5030	5050	5030	1001
402	20240717	115400	942351665	5040	5040	5040	5040	846
403	20240717	115300	938087825	5040	5040	5050	5030	686
404	20240717	115200	934630765	5040	5040	5040	5040	1664
405	20240717	115100	926244205	5040	5030	5040	5030	2506
406	20240717	115000	913613975	5040	5040	5040	5030	3443
407	20240717	114900	896265165	5040	5030	5040	5030	669
408	20240717	114800	892896605	5030	5030	5030	5030	2698
409	20240717	114700	879325665	5020	5030	5030	5020	55
410	20240717	114600	879049105	5020	5030	5030	5020	2
411	20240717	114500	879039055	5030	5030	5030	5030	4
412	20240717	114400	879018935	5030	5030	5030	5030	0
413	20240717	114300	879018935	5030	5030	5040	5030	4343
414	20240717	114200	857171635	5020	5020	5020	5020	445
415	20240717	114100	854937735	5020	5020	5020	5020	682
416	20240717	114000	851514095	5020	5020	5030	5020	2018
417	20240717	113900	841372295	5020	5020	5020	5020	44
418	20240717	113800	841151415	5020	5020	5020	5020	1991
419	20240717	113700	831156595	5020	5020	5020	5020	107
420	20240717	113600	830619455	5020	5020	5020	5020	568
421	20240717	113500	827768095	5030	5020	5030	5020	1108
422	20240717	113400	822205925	5010	5020	5020	5010	832
423	20240717	113300	818029785	5020	5020	5030	5020	1106
424	20240717	113200	812473115	5020	5020	5020	5020	307
425	20240717	113100	810931975	5020	5020	5020	5020	120
426	20240717	113000	810329575	5010	5020	5030	5010	5195
427	20240717	112900	784245365	5000	5000	5020	5000	1560
428	20240717	112800	776428715	5000	4995	5000	4995	161
429	20240717	112700	775624020	5000	4990	5000	4990	572
430	20240717	112600	772764060	4985	5010	5010	4985	375
431	20240717	112500	770891105	5000	5000	5000	5000	469
432	20240717	112400	768546105	5000	5000	5000	5000	330
433	20240717	112300	766896105	5000	5000	5000	5000	197
434	20240717	112200	765911105	5000	5000	5000	5000	180
435	20240717	112100	765011105	5000	5010	5010	5000	142
436	20240717	112000	764301085	5000	5000	5000	5000	72
437	20240717	111900	763941085	5000	5000	5000	4995	561
438	20240717	111800	761137085	5000	4995	5000	4995	2526
439	20240717	111700	748513790	4995	4995	4995	4995	0
440	20240717	111600	748513790	4995	4995	4995	4995	459
441	20240717	111500	746221085	4995	4980	4995	4980	930
442	20240717	111400	741580770	4980	4980	4980	4980	326
443	20240717	111300	739957290	4980	4980	4980	4980	217
444	20240717	111200	738876630	4980	4980	4980	4980	0
445	20240717	111100	738876630	4980	4980	4980	4980	15
446	20240717	111000	738801930	4980	4975	4980	4975	532
447	20240717	110900	736155040	4970	4970	4970	4970	32
448	20240717	110800	735996000	4970	4970	4970	4970	46
449	20240717	110700	735767380	4965	4970	4970	4965	209
450	20240717	110600	734729615	4970	4970	4970	4970	11
451	20240717	110500	734674945	4970	4970	4970	4970	300
452	20240717	110400	733183945	4970	4970	4970	4970	2
453	20240717	110300	733174005	4970	4970	4970	4970	0
454	20240717	110200	733174005	4970	4960	4970	4960	1347
455	20240717	110100	726480845	4965	4960	4965	4960	18
456	20240717	110000	726391515	4960	4965	4965	4960	28
457	20240717	105900	726252620	4960	4960	4960	4960	84
458	20240717	105800	725835980	4960	4960	4960	4960	0
459	20240717	105700	725835980	4960	4960	4960	4960	60
460	20240717	105600	725538380	4960	4960	4960	4960	107
461	20240717	105500	725007660	4955	4955	4955	4955	0
462	20240717	105400	725007660	4955	4965	4965	4955	2271
463	20240717	105300	713743495	4970	4970	4970	4970	60
464	20240717	105200	713445295	4970	4970	4970	4965	590
465	20240717	105100	710513000	4970	4970	4970	4970	0
466	20240717	105000	710513000	4970	4965	4970	4965	980
467	20240717	104900	705647290	4965	4965	4965	4965	31
468	20240717	104800	705493375	4965	4965	4970	4960	2044
469	20240717	104700	695335395	4960	4960	4960	4960	0
470	20240717	104600	695335395	4960	4965	4965	4960	2027
471	20240717	104500	685277625	4970	4965	4970	4965	393
472	20240717	104400	683324420	4970	4970	4970	4970	110
473	20240717	104300	682777720	4970	4970	4970	4970	25
474	20240717	104200	682653470	4965	4965	4965	4965	35
475	20240717	104100	682479695	4970	4970	4970	4965	674
476	20240717	104000	679133175	4970	4970	4970	4970	0
477	20240717	103900	679133175	4970	4970	4970	4970	0
478	20240717	103800	679133175	4970	4970	4970	4970	129
479	20240717	103700	678492045	4970	4970	4970	4970	20
480	20240717	103600	678392645	4970	4970	4970	4970	48
481	20240717	103500	678154085	4975	4975	4975	4975	24
482	20240717	103400	678034685	4970	4970	4970	4970	0
483	20240717	103300	678034685	4970	4970	4970	4970	0
484	20240717	103200	678034685	4970	4975	4975	4970	1007
485	20240717	103100	673029880	4970	4970	4975	4970	319
486	20240717	103000	671444445	4975	4975	4975	4970	298
487	20240717	102900	669961970	4975	4980	4980	4975	721
488	20240717	102800	666374495	4985	4980	4985	4980	552
489	20240717	102700	663625500	4980	4980	4980	4980	80
490	20240717	102600	663227100	4990	4995	4995	4990	206
491	20240717	102500	662198900	4995	5000	5000	4995	22
492	20240717	102400	662089000	4980	4980	4980	4980	1
493	20240717	102300	662084020	5000	4985	5000	4980	1850
494	20240717	102200	652844365	4995	4980	4995	4980	311
495	20240717	102100	651293455	4980	4980	4995	4980	76
496	20240717	102000	650914810	4980	4995	4995	4980	79
497	20240717	101900	650520430	4995	4990	4995	4990	1593
498	20240717	101800	642571305	4990	4985	4990	4985	79
499	20240717	101700	642177475	4985	4985	4985	4985	21
500	20240717	101600	642072790	4985	4990	4990	4980	254
501	20240717	101500	640807390	4990	4990	4990	4990	269
502	20240717	101400	639465080	4990	4980	4990	4980	166
503	20240717	101300	638637800	4980	4980	4980	4980	110
504	20240717	101200	638090000	4980	4980	4980	4975	50
505	20240717	101100	637841050	4975	4980	4980	4970	3314
506	20240717	101000	621350760	4980	4980	4980	4980	80
507	20240717	100900	620952360	4980	4985	4985	4980	565
508	20240717	100800	618137205	4985	4985	4985	4985	0
509	20240717	100700	618137205	4985	4980	4985	4980	129
510	20240717	100600	617494240	4980	4995	4995	4980	2022
511	20240717	100500	607401750	5000	5000	5000	5000	3
512	20240717	100400	607386750	5000	4995	5000	4995	26
513	20240717	100300	607256850	4995	5000	5010	4995	2514
514	20240717	100200	594697025	5000	5010	5010	5000	2331
515	20240717	100100	583029155	5010	5020	5020	5010	2
516	20240717	100000	583019125	5020	5010	5020	5010	302
517	20240717	095900	581504905	5020	5020	5020	5020	370
518	20240717	095800	579647505	5020	5010	5020	5010	536
519	20240717	095700	576962045	5010	5000	5010	5000	89
520	20240717	095600	576516255	5000	5010	5010	5000	1513
521	20240717	095500	568951155	5010	5000	5010	5000	2155
522	20240717	095400	558174635	5010	5010	5010	5010	250
523	20240717	095300	556922135	5020	5020	5020	5020	5
524	20240717	095200	556897035	5020	5010	5020	5010	657
525	20240717	095100	553605375	5010	5010	5010	5010	477
526	20240717	095000	551215605	5010	5030	5030	5010	849
527	20240717	094900	546956025	5030	5030	5030	5020	863
528	20240717	094800	542620525	5040	5040	5040	5030	1999
529	20240717	094700	532561125	5040	5030	5040	5020	4665
530	20240717	094600	509062685	5030	5010	5030	5010	2034
531	20240717	094500	498849805	5010	5010	5010	5010	312
532	20240717	094400	497286685	5010	5000	5020	5000	2798
533	20240717	094300	483253085	5010	5000	5010	5000	2138
534	20240717	094200	472548225	4995	5010	5010	4995	1501
535	20240717	094100	465041555	5010	5010	5020	5010	1336
536	20240717	094000	458346905	5010	5010	5010	5000	3125
537	20240717	093900	442697545	5010	5020	5020	5010	123
538	20240717	093800	442080675	5020	5030	5030	5010	6044
539	20240717	093700	411725735	5040	5020	5040	5020	1983
540	20240717	093600	401752185	5030	5040	5040	5020	2733
541	20240717	093500	387978655	5040	5030	5040	5020	2983
542	20240717	093400	372975835	5040	5020	5040	5010	3239
543	20240717	093300	356671755	5010	5040	5050	5000	5815
544	20240717	093200	327413165	5040	5010	5040	5000	10684
545	20240717	093100	273701815	5010	4965	5020	4965	25754
546	20240717	093000	145398995	4965	4970	4970	4965	29
547	20240717	092900	145254910	4970	4945	4970	4945	14774
548	20240717	092800	71932005	4940	4945	4945	4940	504
549	20240717	092700	69440325	4945	4945	4945	4945	453
550	20240717	092600	67200240	4945	4940	4945	4940	205
551	20240717	092500	66187515	4945	4940	4945	4940	1228
552	20240717	092400	60115090	4940	4940	4940	4940	37
553	20240717	092300	59932310	4945	4940	4945	4940	168
554	20240717	092200	59102090	4945	4945	4945	4945	0
555	20240717	092100	59102090	4945	4945	4945	4945	324
556	20240717	092000	57499910	4950	4950	4950	4950	365
557	20240717	091900	55693160	4950	4950	4955	4950	422
558	20240717	091800	53603960	4950	4950	4950	4950	51
559	20240717	091700	53351510	4950	4950	4950	4950	205
560	20240717	091600	52336760	4955	4955	4955	4955	99
561	20240717	091500	51846215	4955	4955	4960	4955	1333
562	20240717	091400	45241175	4955	4955	4960	4955	488
563	20240717	091300	42823085	4950	4950	4950	4950	92
564	20240717	091200	42367685	4950	4950	4950	4950	93
565	20240717	091100	41907335	4945	4945	4945	4945	0
566	20240717	091000	41907335	4945	4950	4950	4945	4399
567	20240717	090900	20132865	4945	4945	4950	4945	223
568	20240717	090800	19030120	4950	4950	4950	4945	423
569	20240717	090700	16936570	4950	4945	4950	4945	497
570	20240717	090600	14478775	4945	4940	4945	4940	111
571	20240717	090500	13930400	4940	4940	4940	4940	1
572	20240717	090400	13925460	4920	4940	4940	4920	1316
573	20240717	090300	7448095	4940	4940	4940	4940	115
574	20240717	090200	6879995	4940	4935	4940	4935	136
575	20240717	090100	6208335	4935	4935	4935	4935	11
576	20240717	090000	6154050	4920	4915	4920	4915	1202