KissMeData/027050/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	191100	799278755	2910	2910	2910	2910	3609
3	20240119	191000	799278755	2910	2910	2910	2910	0
4	20240119	190900	799278755	2910	2910	2910	2910	0
5	20240119	190800	799278755	2910	2910	2910	2910	0
6	20240119	190700	799278755	2910	2910	2910	2910	0
7	20240119	190600	799278755	2910	2910	2910	2910	0
8	20240119	190500	799278755	2910	2910	2910	2910	0
9	20240119	190400	799278755	2910	2910	2910	2910	0
10	20240119	190300	799278755	2910	2910	2910	2910	0
11	20240119	190200	799278755	2910	2910	2910	2910	0
12	20240119	190100	799278755	2910	2910	2910	2910	0
13	20240119	190000	799278755	2910	2910	2910	2910	0
14	20240119	185900	799278755	2910	2910	2910	2910	0
15	20240119	185800	799278755	2910	2910	2910	2910	0
16	20240119	185700	799278755	2910	2910	2910	2910	0
17	20240119	185600	799278755	2910	2910	2910	2910	0
18	20240119	185500	799278755	2910	2910	2910	2910	0
19	20240119	185400	799278755	2910	2910	2910	2910	0
20	20240119	185300	799278755	2910	2910	2910	2910	0
21	20240119	185200	799278755	2910	2910	2910	2910	0
22	20240119	185100	799278755	2910	2910	2910	2910	0
23	20240119	185000	799278755	2910	2910	2910	2910	0
24	20240119	184900	799278755	2910	2910	2910	2910	0
25	20240119	184800	799278755	2910	2910	2910	2910	0
26	20240119	184700	799278755	2910	2910	2910	2910	0
27	20240119	184600	799278755	2910	2910	2910	2910	0
28	20240119	184500	799278755	2910	2910	2910	2910	0
29	20240119	184400	799278755	2910	2910	2910	2910	0
30	20240119	184300	799278755	2910	2910	2910	2910	0
31	20240119	184200	799278755	2910	2910	2910	2910	0
32	20240119	184100	799278755	2910	2910	2910	2910	3609
33	20240119	184000	799278755	2910	2910	2910	2910	0
34	20240119	183900	799278755	2910	2910	2910	2910	0
35	20240119	183800	799278755	2910	2910	2910	2910	0
36	20240119	183700	799278755	2910	2910	2910	2910	0
37	20240119	183600	799278755	2910	2910	2910	2910	0
38	20240119	183500	799278755	2910	2910	2910	2910	0
39	20240119	183400	799278755	2910	2910	2910	2910	0
40	20240119	183300	799278755	2910	2910	2910	2910	0
41	20240119	183200	799278755	2910	2910	2910	2910	0
42	20240119	183100	799278755	2910	2910	2910	2910	0
43	20240119	183000	799278755	2910	2910	2910	2910	0
44	20240119	182900	799278755	2910	2910	2910	2910	0
45	20240119	182800	799278755	2910	2910	2910	2910	0
46	20240119	182700	799278755	2910	2910	2910	2910	0
47	20240119	182600	799278755	2910	2910	2910	2910	0
48	20240119	182500	799278755	2910	2910	2910	2910	0
49	20240119	182400	799278755	2910	2910	2910	2910	0
50	20240119	182300	799278755	2910	2910	2910	2910	0
51	20240119	182200	799278755	2910	2910	2910	2910	0
52	20240119	182100	799278755	2910	2910	2910	2910	0
53	20240119	182000	799278755	2910	2910	2910	2910	0
54	20240119	181900	799278755	2910	2910	2910	2910	0
55	20240119	181800	799278755	2910	2910	2910	2910	0
56	20240119	181700	799278755	2910	2910	2910	2910	0
57	20240119	181600	799278755	2910	2910	2910	2910	0
58	20240119	181500	799278755	2910	2910	2910	2910	0
59	20240119	181400	799278755	2910	2910	2910	2910	0
60	20240119	181300	799278755	2910	2910	2910	2910	0
61	20240119	181200	799278755	2910	2910	2910	2910	0
62	20240119	181100	799278755	2910	2910	2910	2910	3609
63	20240119	181000	799278755	2910	2910	2910	2910	0
64	20240119	180900	799278755	2910	2910	2910	2910	0
65	20240119	180800	799278755	2910	2910	2910	2910	0
66	20240119	180700	799278755	2910	2910	2910	2910	0
67	20240119	180600	799278755	2910	2910	2910	2910	0
68	20240119	180500	799278755	2910	2910	2910	2910	0
69	20240119	180400	799278755	2910	2910	2910	2910	0
70	20240119	180300	799278755	2910	2910	2910	2910	0
71	20240119	180200	799278755	2910	2910	2910	2910	0
72	20240119	180100	799278755	2910	2910	2910	2910	0
73	20240119	180000	799278755	2910	2910	2910	2910	0
74	20240119	175900	799278755	2910	2910	2910	2910	0
75	20240119	175800	799278755	2910	2910	2910	2910	0
76	20240119	175700	799278755	2910	2910	2910	2910	0
77	20240119	175600	799278755	2910	2910	2910	2910	0
78	20240119	175500	799278755	2910	2910	2910	2910	0
79	20240119	175400	799278755	2910	2910	2910	2910	0
80	20240119	175300	799278755	2910	2910	2910	2910	0
81	20240119	175200	799278755	2910	2910	2910	2910	0
82	20240119	175100	799278755	2910	2910	2910	2910	0
83	20240119	175000	799278755	2910	2910	2910	2910	0
84	20240119	174900	799278755	2910	2910	2910	2910	0
85	20240119	174800	799278755	2910	2910	2910	2910	0
86	20240119	174700	799278755	2910	2910	2910	2910	0
87	20240119	174600	799278755	2910	2910	2910	2910	0
88	20240119	174500	799278755	2910	2910	2910	2910	0
89	20240119	174400	799278755	2910	2910	2910	2910	0
90	20240119	174300	799278755	2910	2910	2910	2910	0
91	20240119	174200	799278755	2910	2910	2910	2910	0
92	20240119	174100	799278755	2910	2910	2910	2910	3609
93	20240119	174000	799278755	2910	2910	2910	2910	0
94	20240119	173900	799278755	2910	2910	2910	2910	0
95	20240119	173800	799278755	2910	2910	2910	2910	0
96	20240119	173700	799278755	2910	2910	2910	2910	0
97	20240119	173600	799278755	2910	2910	2910	2910	0
98	20240119	173500	799278755	2910	2910	2910	2910	0
99	20240119	173400	799278755	2910	2910	2910	2910	0
100	20240119	173300	799278755	2910	2910	2910	2910	0
101	20240119	173200	799278755	2910	2910	2910	2910	0
102	20240119	173100	799278755	2910	2910	2910	2910	0
103	20240119	173000	799278755	2910	2910	2910	2910	0
104	20240119	172900	799278755	2910	2910	2910	2910	0
105	20240119	172800	799278755	2910	2910	2910	2910	0
106	20240119	172700	799278755	2910	2910	2910	2910	0
107	20240119	172600	799278755	2910	2910	2910	2910	0
108	20240119	172500	799278755	2910	2910	2910	2910	0
109	20240119	172400	799278755	2910	2910	2910	2910	0
110	20240119	172300	799278755	2910	2910	2910	2910	0
111	20240119	172200	799278755	2910	2910	2910	2910	0
112	20240119	172100	799278755	2910	2910	2910	2910	0
113	20240119	172000	799278755	2910	2910	2910	2910	0
114	20240119	171900	799278755	2910	2910	2910	2910	0
115	20240119	171800	799278755	2910	2910	2910	2910	0
116	20240119	171700	799278755	2910	2910	2910	2910	0
117	20240119	171600	799278755	2910	2910	2910	2910	0
118	20240119	171500	799278755	2910	2910	2910	2910	0
119	20240119	171400	799278755	2910	2910	2910	2910	0
120	20240119	171300	799278755	2910	2910	2910	2910	0
121	20240119	171200	799278755	2910	2910	2910	2910	0
122	20240119	171100	799278755	2910	2910	2910	2910	3609
123	20240119	171000	799278755	2910	2910	2910	2910	0
124	20240119	170900	799278755	2910	2910	2910	2910	0
125	20240119	170800	799278755	2910	2910	2910	2910	0
126	20240119	170700	799278755	2910	2910	2910	2910	0
127	20240119	170600	799278755	2910	2910	2910	2910	0
128	20240119	170500	799278755	2910	2910	2910	2910	0
129	20240119	170400	799278755	2910	2910	2910	2910	0
130	20240119	170300	799278755	2910	2910	2910	2910	0
131	20240119	170200	799278755	2910	2910	2910	2910	0
132	20240119	170100	799278755	2910	2910	2910	2910	0
133	20240119	170000	799278755	2910	2910	2910	2910	0
134	20240119	165900	799278755	2910	2910	2910	2910	0
135	20240119	165800	799278755	2910	2910	2910	2910	0
136	20240119	165700	799278755	2910	2910	2910	2910	0
137	20240119	165600	799278755	2910	2910	2910	2910	0
138	20240119	165500	799278755	2910	2910	2910	2910	0
139	20240119	165400	799278755	2910	2910	2910	2910	0
140	20240119	165300	799278755	2910	2910	2910	2910	0
141	20240119	165200	799278755	2910	2910	2910	2910	0
142	20240119	165100	799278755	2910	2910	2910	2910	0
143	20240119	165000	799278755	2910	2910	2910	2910	0
144	20240119	164900	799278755	2910	2910	2910	2910	0
145	20240119	164800	799278755	2910	2910	2910	2910	0
146	20240119	164700	799278755	2910	2910	2910	2910	0
147	20240119	164600	799278755	2910	2910	2910	2910	0
148	20240119	164500	799278755	2910	2910	2910	2910	0
149	20240119	164400	799278755	2910	2910	2910	2910	0
150	20240119	164300	799278755	2910	2910	2910	2910	0
151	20240119	164200	799278755	2910	2910	2910	2910	0
152	20240119	164100	799278755	2910	2910	2910	2910	3609
153	20240119	164000	799278755	2910	2910	2910	2910	0
154	20240119	163900	799278755	2910	2910	2910	2910	0
155	20240119	163800	799278755	2910	2910	2910	2910	0
156	20240119	163700	799278755	2910	2910	2910	2910	0
157	20240119	163600	799278755	2910	2910	2910	2910	0
158	20240119	163500	799278755	2910	2910	2910	2910	0
159	20240119	163400	799278755	2910	2910	2910	2910	0
160	20240119	163300	799278755	2910	2910	2910	2910	0
161	20240119	163200	799278755	2910	2910	2910	2910	0
162	20240119	163100	799278755	2910	2910	2910	2910	0
163	20240119	163000	799278755	2910	2910	2910	2910	0
164	20240119	162900	799278755	2910	2910	2910	2910	0
165	20240119	162800	799278755	2910	2910	2910	2910	0
166	20240119	162700	799278755	2910	2910	2910	2910	0
167	20240119	162600	799278755	2910	2910	2910	2910	0
168	20240119	162500	799278755	2910	2910	2910	2910	0
169	20240119	162400	799278755	2910	2910	2910	2910	0
170	20240119	162300	799278755	2910	2910	2910	2910	0
171	20240119	162200	799278755	2910	2910	2910	2910	0
172	20240119	162100	799278755	2910	2910	2910	2910	0
173	20240119	162000	799278755	2910	2910	2910	2910	0
174	20240119	161900	799278755	2910	2910	2910	2910	0
175	20240119	161800	799278755	2910	2910	2910	2910	0
176	20240119	161700	799278755	2910	2910	2910	2910	0
177	20240119	161600	799278755	2910	2910	2910	2910	0
178	20240119	161500	799278755	2910	2910	2910	2910	0
179	20240119	161400	799278755	2910	2910	2910	2910	0
180	20240119	161300	799278755	2910	2910	2910	2910	0
181	20240119	161200	799278755	2910	2910	2910	2910	0
182	20240119	161100	799278755	2910	2910	2910	2910	3609
183	20240119	161000	799278755	2910	2910	2910	2910	0
184	20240119	160900	799278755	2910	2910	2910	2910	0
185	20240119	160800	799278755	2910	2910	2910	2910	0
186	20240119	160700	799278755	2910	2910	2910	2910	0
187	20240119	160600	799278755	2910	2910	2910	2910	0
188	20240119	160500	799278755	2910	2910	2910	2910	0
189	20240119	160400	799278755	2910	2910	2910	2910	0
190	20240119	160300	799278755	2910	2910	2910	2910	0
191	20240119	160200	799278755	2910	2910	2910	2910	0
192	20240119	160100	799278755	2910	2910	2910	2910	0
193	20240119	160000	799278755	2910	2910	2910	2910	0
194	20240119	155900	799278755	2910	2910	2910	2910	0
195	20240119	155800	799278755	2910	2910	2910	2910	0
196	20240119	155700	799278755	2910	2910	2910	2910	0
197	20240119	155600	799278755	2910	2910	2910	2910	0
198	20240119	155500	799278755	2910	2910	2910	2910	0
199	20240119	155400	799278755	2910	2910	2910	2910	0
200	20240119	155300	799278755	2910	2910	2910	2910	0
201	20240119	155200	799278755	2910	2910	2910	2910	0
202	20240119	155100	799278755	2910	2910	2910	2910	0
203	20240119	155000	799278755	2910	2910	2910	2910	0
204	20240119	154900	799278755	2910	2910	2910	2910	0
205	20240119	154800	799278755	2910	2910	2910	2910	0
206	20240119	154700	799278755	2910	2910	2910	2910	0
207	20240119	154600	799278755	2910	2910	2910	2910	0
208	20240119	154500	799278755	2910	2910	2910	2910	0
209	20240119	154400	799278755	2910	2910	2910	2910	0
210	20240119	154300	799278755	2910	2910	2910	2910	0
211	20240119	154200	799278755	2910	2910	2910	2910	0
212	20240119	154100	799278755	2910	2910	2910	2910	3609
213	20240119	154000	799278755	2910	2910	2910	2910	0
214	20240119	153900	799278755	2910	2910	2910	2910	0
215	20240119	153800	799278755	2910	2910	2910	2910	0
216	20240119	153700	799278755	2910	2910	2910	2910	0
217	20240119	153600	799278755	2910	2910	2910	2910	0
218	20240119	153500	799278755	2910	2910	2910	2910	0
219	20240119	153400	799278755	2910	2910	2910	2910	0
220	20240119	153300	799278755	2910	2910	2910	2910	0
221	20240119	153200	799278755	2910	2910	2910	2910	0
222	20240119	153100	799278755	2910	2910	2910	2910	0
223	20240119	153000	799278755	2910	2910	2910	2910	3609
224	20240119	152900	788776565	2900	2900	2900	2900	0
225	20240119	152800	788776565	2900	2900	2900	2900	0
226	20240119	152700	788776565	2900	2900	2900	2900	0
227	20240119	152600	788776565	2900	2900	2900	2900	0
228	20240119	152500	788776565	2900	2900	2900	2900	0
229	20240119	152400	788776565	2900	2900	2900	2900	0
230	20240119	152300	788776565	2900	2900	2900	2900	0
231	20240119	152200	788776565	2900	2900	2900	2900	0
232	20240119	152100	788776565	2900	2900	2900	2900	0
233	20240119	152000	788776565	2900	2900	2900	2900	0
234	20240119	151900	788776565	2900	2910	2910	2900	4
235	20240119	151800	788764955	2910	2910	2910	2910	0
236	20240119	151700	788764955	2910	2910	2910	2910	0
237	20240119	151600	788764955	2910	2900	2910	2895	380
238	20240119	151500	787662935	2900	2900	2900	2900	0
239	20240119	151400	787662935	2900	2900	2900	2900	537
240	20240119	151300	786105635	2900	2900	2900	2900	56
241	20240119	151200	785943235	2900	2900	2900	2900	0
242	20240119	151100	785943235	2900	2900	2900	2900	204
243	20240119	151000	785351635	2900	2900	2900	2900	130
244	20240119	150900	784974635	2900	2900	2900	2900	0
245	20240119	150800	784974635	2900	2900	2900	2900	1
246	20240119	150700	784971735	2895	2895	2895	2895	0
247	20240119	150600	784971735	2895	2900	2900	2895	27
248	20240119	150500	784893560	2910	2910	2910	2910	0
249	20240119	150400	784893560	2910	2910	2910	2910	72
250	20240119	150300	784684040	2910	2900	2910	2900	863
251	20240119	150200	782173350	2900	2900	2900	2900	100
252	20240119	150100	781883350	2900	2900	2900	2900	2
253	20240119	150000	781877550	2900	2900	2900	2900	203
254	20240119	145900	781288850	2900	2900	2900	2900	0
255	20240119	145800	781288850	2900	2900	2900	2900	2
256	20240119	145700	781283050	2895	2895	2895	2895	296
257	20240119	145600	780426130	2900	2900	2900	2900	2
258	20240119	145500	780420330	2900	2900	2900	2900	196
259	20240119	145400	779851930	2900	2900	2900	2900	202
260	20240119	145300	779266130	2900	2900	2900	2900	0
261	20240119	145200	779266130	2900	2900	2900	2900	0
262	20240119	145100	779266130	2900	2900	2900	2900	202
263	20240119	145000	778680330	2900	2900	2900	2900	0
264	20240119	144900	778680330	2900	2900	2900	2900	0
265	20240119	144800	778680330	2900	2900	2900	2900	0
266	20240119	144700	778680330	2900	2900	2900	2900	10
267	20240119	144600	778651330	2900	2900	2900	2900	10
268	20240119	144500	778622330	2900	2900	2900	2900	5
269	20240119	144400	778607830	2905	2905	2905	2905	0
270	20240119	144300	778607830	2905	2905	2905	2905	0
271	20240119	144200	778607830	2905	2905	2905	2905	1
272	20240119	144100	778604925	2905	2905	2905	2905	22
273	20240119	144000	778541015	2905	2905	2905	2905	1
274	20240119	143900	778538110	2905	2905	2905	2905	1
275	20240119	143800	778535205	2900	2900	2900	2900	1
276	20240119	143700	778532305	2905	2900	2905	2900	674
277	20240119	143600	776577700	2900	2900	2900	2900	400
278	20240119	143500	775417700	2900	2900	2900	2900	0
279	20240119	143400	775417700	2900	2900	2900	2900	0
280	20240119	143300	775417700	2900	2900	2900	2900	1
281	20240119	143200	775414800	2895	2900	2900	2895	6
282	20240119	143100	775397425	2895	2895	2895	2895	1737
283	20240119	143000	770368810	2895	2890	2895	2890	6
284	20240119	142900	770351465	2895	2890	2895	2890	206
285	20240119	142800	769756120	2895	2895	2895	2895	2
286	20240119	142700	769750330	2890	2890	2890	2890	0
287	20240119	142600	769750330	2890	2890	2890	2890	0
288	20240119	142500	769750330	2890	2890	2890	2890	0
289	20240119	142400	769750330	2890	2890	2890	2890	842
290	20240119	142300	767316950	2890	2890	2890	2890	95
291	20240119	142200	767042400	2890	2890	2890	2890	106
292	20240119	142100	766736060	2895	2895	2895	2895	0
293	20240119	142000	766736060	2895	2895	2895	2895	1
294	20240119	141900	766733165	2885	2885	2885	2885	500
295	20240119	141800	765290665	2885	2890	2890	2885	741
296	20240119	141700	763152350	2890	2890	2890	2890	638
297	20240119	141600	761308530	2890	2890	2890	2890	340
298	20240119	141500	760325930	2890	2890	2890	2890	200
299	20240119	141400	759747930	2890	2890	2890	2890	2000
300	20240119	141300	753967930	2895	2895	2895	2895	249
301	20240119	141200	753247075	2900	2900	2900	2900	0
302	20240119	141100	753247075	2900	2900	2900	2900	1
303	20240119	141000	753244175	2900	2900	2900	2900	1
304	20240119	140900	753241275	2895	2895	2895	2895	4000
305	20240119	140800	741661275	2895	2895	2895	2895	130
306	20240119	140700	741284925	2900	2895	2900	2895	615
307	20240119	140600	739504495	2895	2895	2895	2895	1383
308	20240119	140500	735500710	2895	2895	2895	2895	428
309	20240119	140400	734261650	2895	2895	2895	2895	89
310	20240119	140300	734003995	2900	2900	2900	2900	10
311	20240119	140200	733974995	2900	2900	2900	2900	3138
312	20240119	140100	724874795	2900	2900	2900	2900	4003
313	20240119	140000	713266095	2900	2900	2900	2900	0
314	20240119	135900	713266095	2900	2900	2905	2900	2863
315	20240119	135800	704963380	2900	2900	2900	2900	0
316	20240119	135700	704963380	2900	2905	2905	2900	2486
317	20240119	135600	697753970	2905	2905	2905	2905	1
318	20240119	135500	697751065	2900	2900	2900	2900	740
319	20240119	135400	695605065	2900	2900	2900	2900	107
320	20240119	135300	695294765	2900	2900	2900	2900	6
321	20240119	135200	695277365	2905	2905	2905	2905	0
322	20240119	135100	695277365	2905	2905	2905	2905	0
323	20240119	135000	695277365	2905	2905	2905	2905	25
324	20240119	134900	695204740	2905	2910	2910	2905	72
325	20240119	134800	694995330	2910	2910	2910	2910	0
326	20240119	134700	694995330	2910	2905	2910	2905	80
327	20240119	134600	694762780	2910	2910	2910	2910	31
328	20240119	134500	694672570	2910	2910	2910	2910	51
329	20240119	134400	694524160	2910	2905	2910	2905	150
330	20240119	134300	694087910	2905	2905	2905	2905	6
331	20240119	134200	694070480	2910	2900	2910	2900	301
332	20240119	134100	693197570	2900	2900	2900	2900	0
333	20240119	134000	693197570	2900	2900	2900	2900	218
334	20240119	133900	692565370	2900	2900	2900	2900	120
335	20240119	133800	692217370	2905	2900	2905	2900	70
336	20240119	133700	692014220	2900	2900	2900	2900	0
337	20240119	133600	692014220	2900	2905	2905	2900	315
338	20240119	133500	691099220	2905	2905	2905	2905	0
339	20240119	133400	691099220	2905	2905	2905	2905	30
340	20240119	133300	691012070	2905	2905	2905	2905	0
341	20240119	133200	691012070	2905	2905	2905	2905	0
342	20240119	133100	691012070	2905	2905	2905	2905	0
343	20240119	133000	691012070	2905	2905	2905	2905	0
344	20240119	132900	691012070	2905	2905	2905	2905	0
345	20240119	132800	691012070	2905	2905	2905	2905	20
346	20240119	132700	690953970	2905	2905	2905	2905	200
347	20240119	132600	690372970	2905	2905	2905	2905	76
348	20240119	132500	690152190	2905	2905	2905	2905	1
349	20240119	132400	690149285	2900	2900	2900	2900	0
350	20240119	132300	690149285	2900	2900	2900	2900	0
351	20240119	132200	690149285	2900	2905	2905	2900	151
352	20240119	132100	689711380	2900	2900	2900	2900	1
353	20240119	132000	689708480	2900	2900	2900	2900	0
354	20240119	131900	689708480	2900	2900	2900	2900	1200
355	20240119	131800	686228480	2900	2900	2900	2900	20
356	20240119	131700	686170480	2900	2900	2900	2900	334
357	20240119	131600	685201880	2900	2900	2900	2900	0
358	20240119	131500	685201880	2900	2900	2900	2900	0
359	20240119	131400	685201880	2900	2900	2900	2900	86
360	20240119	131300	684952480	2905	2905	2905	2905	0
361	20240119	131200	684952480	2905	2905	2905	2905	0
362	20240119	131100	684952480	2905	2905	2905	2905	0
363	20240119	131000	684952480	2905	2900	2905	2900	1005
364	20240119	130900	682037955	2905	2905	2905	2905	0
365	20240119	130800	682037955	2905	2905	2905	2905	16
366	20240119	130700	681991475	2905	2905	2905	2905	1
367	20240119	130600	681988570	2900	2900	2900	2900	0
368	20240119	130500	681988570	2900	2900	2905	2900	84
369	20240119	130400	681744570	2900	2900	2905	2900	15
370	20240119	130300	681701020	2905	2910	2910	2905	2
371	20240119	130200	681695205	2905	2905	2905	2900	111
372	20240119	130100	681373250	2900	2900	2900	2900	400
373	20240119	130000	680213250	2905	2905	2905	2905	0
374	20240119	125900	680213250	2905	2905	2905	2905	0
375	20240119	125800	680213250	2905	2905	2905	2905	0
376	20240119	125700	680213250	2905	2905	2905	2905	2396
377	20240119	125600	673252870	2905	2905	2905	2905	0
378	20240119	125500	673252870	2905	2905	2905	2905	956
379	20240119	125400	670475690	2905	2905	2905	2905	811
380	20240119	125300	668119735	2910	2910	2910	2910	10
381	20240119	125200	668090635	2905	2905	2905	2905	2000
382	20240119	125100	662280635	2910	2910	2910	2910	34
383	20240119	125000	662181695	2910	2910	2910	2910	3
384	20240119	124900	662172965	2915	2915	2915	2915	52
385	20240119	124800	662021385	2915	2915	2915	2915	1
386	20240119	124700	662018470	2905	2905	2905	2905	1100
387	20240119	124600	658822970	2905	2905	2905	2905	0
388	20240119	124500	658822970	2905	2905	2905	2905	7
389	20240119	124400	658802635	2905	2905	2905	2905	0
390	20240119	124300	658802635	2905	2905	2905	2905	0
391	20240119	124200	658802635	2905	2905	2905	2905	386
392	20240119	124100	657681305	2905	2905	2905	2905	1000
393	20240119	124000	654776305	2905	2905	2905	2905	1568
394	20240119	123900	650221265	2905	2905	2905	2905	493
395	20240119	123800	648789100	2910	2910	2910	2910	0
396	20240119	123700	648789100	2910	2910	2910	2910	30
397	20240119	123600	648701800	2915	2915	2915	2915	0
398	20240119	123500	648701800	2915	2915	2915	2915	0
399	20240119	123400	648701800	2915	2905	2915	2905	183
400	20240119	123300	648168555	2905	2905	2905	2905	0
401	20240119	123200	648168555	2905	2905	2905	2905	0
402	20240119	123100	648168555	2905	2905	2905	2905	1
403	20240119	123000	648165650	2905	2905	2905	2905	0
404	20240119	122900	648165650	2905	2905	2905	2905	5
405	20240119	122800	648151125	2905	2905	2905	2905	0
406	20240119	122700	648151125	2905	2905	2905	2905	51
407	20240119	122600	648002970	2905	2905	2905	2905	0
408	20240119	122500	648002970	2905	2905	2905	2905	1
409	20240119	122400	648000065	2900	2900	2900	2900	66
410	20240119	122300	647808665	2905	2905	2905	2905	1
411	20240119	122200	647805760	2900	2905	2905	2900	4959
412	20240119	122100	633399875	2905	2905	2905	2905	0
413	20240119	122000	633399875	2905	2905	2905	2905	100
414	20240119	121900	633109375	2915	2915	2915	2915	0
415	20240119	121800	633109375	2915	2915	2915	2915	0
416	20240119	121700	633109375	2915	2915	2915	2915	0
417	20240119	121600	633109375	2915	2915	2915	2915	0
418	20240119	121500	633109375	2915	2915	2915	2915	0
419	20240119	121400	633109375	2915	2915	2915	2915	1
420	20240119	121300	633106460	2905	2905	2905	2905	0
421	20240119	121200	633106460	2905	2905	2905	2905	0
422	20240119	121100	633106460	2905	2905	2905	2905	0
423	20240119	121000	633106460	2905	2905	2905	2905	400
424	20240119	120900	631944460	2905	2905	2905	2905	1600
425	20240119	120800	627296460	2915	2900	2915	2900	11
426	20240119	120700	627264545	2905	2905	2905	2905	1000
427	20240119	120600	624359545	2910	2910	2910	2910	300
428	20240119	120500	623486545	2915	2915	2915	2915	1
429	20240119	120400	623483630	2900	2900	2900	2900	0
430	20240119	120300	623483630	2900	2900	2900	2900	0
431	20240119	120200	623483630	2900	2905	2905	2900	100
432	20240119	120100	623193380	2900	2900	2900	2900	0
433	20240119	120000	623193380	2900	2900	2900	2900	100
434	20240119	115900	622903380	2900	2900	2900	2900	0
435	20240119	115800	622903380	2900	2915	2915	2900	4
436	20240119	115700	622891765	2900	2905	2905	2900	2869
437	20240119	115600	614569130	2900	2905	2905	2900	1500
438	20240119	115500	610212060	2920	2920	2920	2920	0
439	20240119	115400	610212060	2920	2920	2920	2920	30
440	20240119	115300	610124460	2920	2920	2920	2920	0
441	20240119	115200	610124460	2920	2910	2920	2905	201
442	20240119	115100	609539970	2925	2915	2925	2915	3147
443	20240119	115000	600366390	2920	2920	2920	2920	0
444	20240119	114900	600366390	2920	2915	2920	2915	2105
445	20240119	114800	594230310	2920	2920	2920	2920	1
446	20240119	114700	594227390	2925	2925	2925	2925	10
447	20240119	114600	594198140	2920	2920	2920	2920	0
448	20240119	114500	594198140	2920	2920	2920	2920	0
449	20240119	114400	594198140	2920	2920	2920	2920	0
450	20240119	114300	594198140	2920	2925	2925	2920	2089
451	20240119	114200	588098245	2925	2925	2925	2925	1
452	20240119	114100	588095320	2925	2925	2925	2925	0
453	20240119	114000	588095320	2925	2925	2925	2925	0
454	20240119	113900	588095320	2925	2925	2925	2925	1199
455	20240119	113800	584588245	2925	2925	2925	2925	0
456	20240119	113700	584588245	2925	2925	2925	2925	0
457	20240119	113600	584588245	2925	2925	2925	2925	1000
458	20240119	113500	581663245	2925	2925	2925	2925	0
459	20240119	113400	581663245	2925	2925	2925	2925	0
460	20240119	113300	581663245	2925	2925	2925	2925	0
461	20240119	113200	581663245	2925	2925	2925	2925	0
462	20240119	113100	581663245	2925	2925	2925	2925	1
463	20240119	113000	581660320	2925	2925	2925	2925	152
464	20240119	112900	581215720	2920	2925	2925	2920	2941
465	20240119	112800	572627990	2925	2925	2925	2925	5852
466	20240119	112700	555510890	2925	2925	2925	2925	0
467	20240119	112600	555510890	2925	2925	2925	2925	201
468	20240119	112500	554922965	2925	2925	2925	2925	0
469	20240119	112400	554922965	2925	2925	2925	2925	301
470	20240119	112300	554042540	2925	2925	2925	2925	1000
471	20240119	112200	551117540	2925	2925	2925	2925	0
472	20240119	112100	551117540	2925	2925	2925	2925	0
473	20240119	112000	551117540	2925	2925	2925	2925	0
474	20240119	111900	551117540	2925	2925	2925	2925	1683
475	20240119	111800	546194765	2925	2925	2925	2925	275
476	20240119	111700	545390390	2925	2925	2930	2925	2186
477	20240119	111600	538986340	2925	2925	2925	2925	3488
478	20240119	111500	528783940	2920	2920	2920	2920	2322
479	20240119	111400	522003700	2920	2920	2920	2920	35
480	20240119	111300	521901500	2915	2915	2915	2915	0
481	20240119	111200	521901500	2915	2915	2915	2915	0
482	20240119	111100	521901500	2915	2915	2915	2915	0
483	20240119	111000	521901500	2915	2915	2915	2915	0
484	20240119	110900	521901500	2915	2915	2915	2915	1383
485	20240119	110800	517870055	2915	2915	2915	2915	0
486	20240119	110700	517870055	2915	2915	2915	2915	0
487	20240119	110600	517870055	2915	2915	2915	2915	21
488	20240119	110500	517808840	2910	2915	2915	2910	805
489	20240119	110400	515462790	2915	2910	2915	2910	2
490	20240119	110300	515456965	2910	2910	2915	2910	3321
491	20240119	110200	505792850	2910	2900	2910	2900	5
492	20240119	110100	505778340	2905	2905	2905	2905	840
493	20240119	110000	503338140	2905	2900	2905	2900	1799
494	20240119	105900	498117045	2905	2905	2905	2905	100
495	20240119	105800	497826545	2905	2905	2905	2905	1
496	20240119	105700	497823640	2910	2910	2910	2910	0
497	20240119	105600	497823640	2910	2900	2910	2900	1436
498	20240119	105500	493659210	2900	2905	2905	2900	100
499	20240119	105400	493369205	2910	2900	2910	2900	6040
500	20240119	105300	475853195	2910	2910	2910	2910	0
501	20240119	105200	475853195	2910	2910	2910	2910	0
502	20240119	105100	475853195	2910	2910	2910	2905	4558
503	20240119	105000	462612100	2910	2910	2910	2910	11
504	20240119	104900	462580090	2910	2910	2910	2910	50
505	20240119	104800	462434590	2910	2910	2910	2910	1
506	20240119	104700	462431680	2905	2905	2905	2905	100
507	20240119	104600	462141180	2910	2910	2910	2910	20
508	20240119	104500	462082980	2910	2910	2910	2910	1
509	20240119	104400	462080070	2910	2910	2915	2910	473
510	20240119	104300	460703625	2905	2905	2905	2905	2000
511	20240119	104200	454893625	2905	2905	2905	2905	0
512	20240119	104100	454893625	2905	2910	2910	2905	431
513	20240119	104000	453641065	2915	2915	2915	2915	0
514	20240119	103900	453641065	2915	2915	2915	2915	5
515	20240119	103800	453626490	2915	2915	2915	2915	0
516	20240119	103700	453626490	2915	2915	2915	2915	4
517	20240119	103600	453614830	2910	2910	2910	2910	486
518	20240119	103500	452200570	2910	2910	2910	2910	175
519	20240119	103400	451691320	2910	2910	2910	2910	1501
520	20240119	103300	447323410	2910	2910	2910	2910	0
521	20240119	103200	447323410	2910	2910	2910	2910	500
522	20240119	103100	445868410	2920	2920	2920	2920	0
523	20240119	103000	445868410	2920	2920	2920	2920	0
524	20240119	102900	445868410	2920	2920	2920	2920	0
525	20240119	102800	445868410	2920	2920	2920	2920	0
526	20240119	102700	445868410	2920	2920	2920	2920	8
527	20240119	102600	445845050	2925	2925	2925	2925	34
528	20240119	102500	445745600	2910	2915	2915	2910	3048
529	20240119	102400	436874620	2920	2920	2920	2920	2000
530	20240119	102300	431034620	2920	2920	2920	2920	0
531	20240119	102200	431034620	2920	2920	2920	2920	0
532	20240119	102100	431034620	2920	2920	2920	2920	0
533	20240119	102000	431034620	2920	2920	2920	2920	54
534	20240119	101900	430876940	2925	2925	2925	2925	30
535	20240119	101800	430789190	2920	2920	2920	2920	113
536	20240119	101700	430459230	2925	2925	2925	2925	0
537	20240119	101600	430459230	2925	2920	2925	2920	448
538	20240119	101500	429151065	2925	2925	2925	2925	300
539	20240119	101400	428273565	2925	2925	2925	2925	50
540	20240119	101300	428127315	2925	2925	2925	2925	559
541	20240119	101200	426492240	2925	2925	2925	2925	0
542	20240119	101100	426492240	2925	2925	2925	2925	0
543	20240119	101000	426492240	2925	2925	2925	2925	5
544	20240119	100900	426477615	2920	2920	2920	2920	0
545	20240119	100800	426477615	2920	2920	2920	2920	468
546	20240119	100700	425111055	2925	2925	2925	2925	1
547	20240119	100600	425108130	2930	2930	2930	2930	0
548	20240119	100500	425108130	2930	2925	2930	2925	1413
549	20240119	100400	420969100	2920	2920	2920	2920	329
550	20240119	100300	420008420	2930	2930	2930	2930	32
551	20240119	100200	419914660	2930	2920	2930	2910	2976
552	20240119	100100	411254470	2930	2930	2930	2910	10448
553	20240119	100000	380830315	2930	2915	2930	2915	1890
554	20240119	095900	375302360	2925	2920	2925	2920	1042
555	20240119	095800	372255010	2925	2920	2925	2920	5
556	20240119	095700	372240405	2920	2925	2925	2920	200
557	20240119	095600	371655905	2925	2925	2925	2925	200
558	20240119	095500	371070905	2925	2925	2925	2915	22
559	20240119	095400	371006605	2915	2925	2925	2915	1193
560	20240119	095300	367528980	2915	2915	2915	2915	10000
561	20240119	095200	338378980	2925	2920	2930	2920	11137
562	20240119	095100	305858760	2930	2930	2930	2925	1027
563	20240119	095000	302854750	2925	2925	2930	2925	1454
564	20240119	094900	298601795	2925	2930	2930	2925	1004
565	20240119	094800	295665085	2925	2925	2925	2925	908
566	20240119	094700	293009185	2930	2930	2930	2930	86
567	20240119	094600	292757205	2925	2925	2925	2925	1792
568	20240119	094500	287515605	2925	2925	2925	2925	5
569	20240119	094400	287500980	2930	2935	2935	2930	783
570	20240119	094300	285203375	2930	2925	2930	2925	5089
571	20240119	094200	270292955	2930	2925	2930	2920	553
572	20240119	094100	268673935	2925	2925	2930	2925	315
573	20240119	094000	267752555	2930	2925	2930	2920	12652
574	20240119	093900	230744245	2920	2925	2925	2920	3675
575	20240119	093800	220011605	2925	2925	2925	2920	1584
576	20240119	093700	215380130	2925	2920	2925	2920	470
577	20240119	093600	214006015	2925	2920	2925	2915	819
578	20240119	093500	211618350	2920	2925	2925	2920	750
579	20240119	093400	209428100	2930	2925	2930	2925	101
580	20240119	093300	209132670	2930	2925	2930	2920	1312
581	20240119	093200	205300000	2930	2930	2930	2925	7
582	20240119	093100	205279515	2925	2925	2930	2925	1480
583	20240119	093000	200950505	2925	2920	2930	2920	11360
584	20240119	092900	167725950	2915	2915	2915	2915	100
585	20240119	092800	167434450	2920	2920	2920	2920	20
586	20240119	092700	167376050	2920	2920	2920	2920	30
587	20240119	092600	167288450	2925	2925	2925	2925	0
588	20240119	092500	167288450	2925	2920	2925	2920	479
589	20240119	092400	165888060	2905	2925	2925	2905	1636
590	20240119	092300	161133690	2910	2920	2920	2910	3500
591	20240119	092200	150940865	2930	2925	2930	2920	2763
592	20240119	092100	142861235	2930	2925	2930	2925	359
593	20240119	092000	141811155	2930	2925	2930	2920	504
594	20240119	091900	140336905	2930	2925	2935	2925	39
595	20240119	091800	140222670	2935	2930	2935	2925	701
596	20240119	091700	138171235	2930	2930	2930	2930	765
597	20240119	091600	135929785	2935	2925	2935	2925	5498
598	20240119	091500	119823180	2925	2925	2925	2925	2300
599	20240119	091400	113095680	2930	2925	2930	2925	776
600	20240119	091300	110825205	2915	2915	2925	2915	1047
601	20240119	091200	107773110	2915	2915	2930	2915	571
602	20240119	091100	106108630	2930	2915	2930	2915	796
603	20240119	091000	103780415	2915	2930	2930	2915	437
604	20240119	090900	102501565	2930	2925	2930	2925	1601
605	20240119	090800	97813635	2930	2920	2930	2920	7290
606	20240119	090700	76470600	2920	2920	2925	2915	8066
607	20240119	090600	52920375	2925	2915	2925	2915	4392
608	20240119	090500	40100730	2920	2910	2920	2905	344
609	20240119	090400	39099730	2900	2920	2925	2900	4518
610	20240119	090300	25949920	2915	2920	2925	2915	1159
611	20240119	090200	22568705	2915	2915	2920	2900	1690
612	20240119	090100	17639780	2905	2905	2915	2900	2867
613	20240119	090000	9325125	2905	2910	2910	2905	3206