KissMeData/015710/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190100	558450875	4975	4975	4975	4975	2416
3	20240119	190000	558450875	4975	4975	4975	4975	0
4	20240119	185900	558450875	4975	4975	4975	4975	0
5	20240119	185800	558450875	4975	4975	4975	4975	0
6	20240119	185700	558450875	4975	4975	4975	4975	0
7	20240119	185600	558450875	4975	4975	4975	4975	0
8	20240119	185500	558450875	4975	4975	4975	4975	0
9	20240119	185400	558450875	4975	4975	4975	4975	0
10	20240119	185300	558450875	4975	4975	4975	4975	0
11	20240119	185200	558450875	4975	4975	4975	4975	0
12	20240119	185100	558450875	4975	4975	4975	4975	0
13	20240119	185000	558450875	4975	4975	4975	4975	0
14	20240119	184900	558450875	4975	4975	4975	4975	0
15	20240119	184800	558450875	4975	4975	4975	4975	0
16	20240119	184700	558450875	4975	4975	4975	4975	0
17	20240119	184600	558450875	4975	4975	4975	4975	0
18	20240119	184500	558450875	4975	4975	4975	4975	0
19	20240119	184400	558450875	4975	4975	4975	4975	0
20	20240119	184300	558450875	4975	4975	4975	4975	0
21	20240119	184200	558450875	4975	4975	4975	4975	0
22	20240119	184100	558450875	4975	4975	4975	4975	0
23	20240119	184000	558450875	4975	4975	4975	4975	0
24	20240119	183900	558450875	4975	4975	4975	4975	0
25	20240119	183800	558450875	4975	4975	4975	4975	0
26	20240119	183700	558450875	4975	4975	4975	4975	0
27	20240119	183600	558450875	4975	4975	4975	4975	0
28	20240119	183500	558450875	4975	4975	4975	4975	0
29	20240119	183400	558450875	4975	4975	4975	4975	0
30	20240119	183300	558450875	4975	4975	4975	4975	0
31	20240119	183200	558450875	4975	4975	4975	4975	0
32	20240119	183100	558450875	4975	4975	4975	4975	2416
33	20240119	183000	558450875	4975	4975	4975	4975	0
34	20240119	182900	558450875	4975	4975	4975	4975	0
35	20240119	182800	558450875	4975	4975	4975	4975	0
36	20240119	182700	558450875	4975	4975	4975	4975	0
37	20240119	182600	558450875	4975	4975	4975	4975	0
38	20240119	182500	558450875	4975	4975	4975	4975	0
39	20240119	182400	558450875	4975	4975	4975	4975	0
40	20240119	182300	558450875	4975	4975	4975	4975	0
41	20240119	182200	558450875	4975	4975	4975	4975	0
42	20240119	182100	558450875	4975	4975	4975	4975	0
43	20240119	182000	558450875	4975	4975	4975	4975	0
44	20240119	181900	558450875	4975	4975	4975	4975	0
45	20240119	181800	558450875	4975	4975	4975	4975	0
46	20240119	181700	558450875	4975	4975	4975	4975	0
47	20240119	181600	558450875	4975	4975	4975	4975	0
48	20240119	181500	558450875	4975	4975	4975	4975	0
49	20240119	181400	558450875	4975	4975	4975	4975	0
50	20240119	181300	558450875	4975	4975	4975	4975	0
51	20240119	181200	558450875	4975	4975	4975	4975	0
52	20240119	181100	558450875	4975	4975	4975	4975	0
53	20240119	181000	558450875	4975	4975	4975	4975	0
54	20240119	180900	558450875	4975	4975	4975	4975	0
55	20240119	180800	558450875	4975	4975	4975	4975	0
56	20240119	180700	558450875	4975	4975	4975	4975	0
57	20240119	180600	558450875	4975	4975	4975	4975	0
58	20240119	180500	558450875	4975	4975	4975	4975	0
59	20240119	180400	558450875	4975	4975	4975	4975	0
60	20240119	180300	558450875	4975	4975	4975	4975	0
61	20240119	180200	558450875	4975	4975	4975	4975	0
62	20240119	180100	558450875	4975	4975	4975	4975	2416
63	20240119	180000	558450875	4975	4975	4975	4975	0
64	20240119	175900	558450875	4975	4975	4975	4975	0
65	20240119	175800	558450875	4975	4975	4975	4975	0
66	20240119	175700	558450875	4975	4975	4975	4975	0
67	20240119	175600	558450875	4975	4975	4975	4975	0
68	20240119	175500	558450875	4975	4975	4975	4975	0
69	20240119	175400	558450875	4975	4975	4975	4975	0
70	20240119	175300	558450875	4975	4975	4975	4975	0
71	20240119	175200	558450875	4975	4975	4975	4975	0
72	20240119	175100	558450875	4975	4975	4975	4975	0
73	20240119	175000	558450875	4975	4975	4975	4975	0
74	20240119	174900	558450875	4975	4975	4975	4975	0
75	20240119	174800	558450875	4975	4975	4975	4975	0
76	20240119	174700	558450875	4975	4975	4975	4975	0
77	20240119	174600	558450875	4975	4975	4975	4975	0
78	20240119	174500	558450875	4975	4975	4975	4975	0
79	20240119	174400	558450875	4975	4975	4975	4975	0
80	20240119	174300	558450875	4975	4975	4975	4975	0
81	20240119	174200	558450875	4975	4975	4975	4975	0
82	20240119	174100	558450875	4975	4975	4975	4975	0
83	20240119	174000	558450875	4975	4975	4975	4975	0
84	20240119	173900	558450875	4975	4975	4975	4975	0
85	20240119	173800	558450875	4975	4975	4975	4975	0
86	20240119	173700	558450875	4975	4975	4975	4975	0
87	20240119	173600	558450875	4975	4975	4975	4975	0
88	20240119	173500	558450875	4975	4975	4975	4975	0
89	20240119	173400	558450875	4975	4975	4975	4975	0
90	20240119	173300	558450875	4975	4975	4975	4975	0
91	20240119	173200	558450875	4975	4975	4975	4975	0
92	20240119	173100	558450875	4975	4975	4975	4975	2416
93	20240119	173000	558450875	4975	4975	4975	4975	0
94	20240119	172900	558450875	4975	4975	4975	4975	0
95	20240119	172800	558450875	4975	4975	4975	4975	0
96	20240119	172700	558450875	4975	4975	4975	4975	0
97	20240119	172600	558450875	4975	4975	4975	4975	0
98	20240119	172500	558450875	4975	4975	4975	4975	0
99	20240119	172400	558450875	4975	4975	4975	4975	0
100	20240119	172300	558450875	4975	4975	4975	4975	0
101	20240119	172200	558450875	4975	4975	4975	4975	0
102	20240119	172100	558450875	4975	4975	4975	4975	0
103	20240119	172000	558450875	4975	4975	4975	4975	0
104	20240119	171900	558450875	4975	4975	4975	4975	0
105	20240119	171800	558450875	4975	4975	4975	4975	0
106	20240119	171700	558450875	4975	4975	4975	4975	0
107	20240119	171600	558450875	4975	4975	4975	4975	0
108	20240119	171500	558450875	4975	4975	4975	4975	0
109	20240119	171400	558450875	4975	4975	4975	4975	0
110	20240119	171300	558450875	4975	4975	4975	4975	0
111	20240119	171200	558450875	4975	4975	4975	4975	0
112	20240119	171100	558450875	4975	4975	4975	4975	0
113	20240119	171000	558450875	4975	4975	4975	4975	0
114	20240119	170900	558450875	4975	4975	4975	4975	0
115	20240119	170800	558450875	4975	4975	4975	4975	0
116	20240119	170700	558450875	4975	4975	4975	4975	0
117	20240119	170600	558450875	4975	4975	4975	4975	0
118	20240119	170500	558450875	4975	4975	4975	4975	0
119	20240119	170400	558450875	4975	4975	4975	4975	0
120	20240119	170300	558450875	4975	4975	4975	4975	0
121	20240119	170200	558450875	4975	4975	4975	4975	0
122	20240119	170100	558450875	4975	4975	4975	4975	2416
123	20240119	170000	558450875	4975	4975	4975	4975	0
124	20240119	165900	558450875	4975	4975	4975	4975	0
125	20240119	165800	558450875	4975	4975	4975	4975	0
126	20240119	165700	558450875	4975	4975	4975	4975	0
127	20240119	165600	558450875	4975	4975	4975	4975	0
128	20240119	165500	558450875	4975	4975	4975	4975	0
129	20240119	165400	558450875	4975	4975	4975	4975	0
130	20240119	165300	558450875	4975	4975	4975	4975	0
131	20240119	165200	558450875	4975	4975	4975	4975	0
132	20240119	165100	558450875	4975	4975	4975	4975	0
133	20240119	165000	558450875	4975	4975	4975	4975	0
134	20240119	164900	558450875	4975	4975	4975	4975	0
135	20240119	164800	558450875	4975	4975	4975	4975	0
136	20240119	164700	558450875	4975	4975	4975	4975	0
137	20240119	164600	558450875	4975	4975	4975	4975	0
138	20240119	164500	558450875	4975	4975	4975	4975	0
139	20240119	164400	558450875	4975	4975	4975	4975	0
140	20240119	164300	558450875	4975	4975	4975	4975	0
141	20240119	164200	558450875	4975	4975	4975	4975	0
142	20240119	164100	558450875	4975	4975	4975	4975	0
143	20240119	164000	558450875	4975	4975	4975	4975	0
144	20240119	163900	558450875	4975	4975	4975	4975	0
145	20240119	163800	558450875	4975	4975	4975	4975	0
146	20240119	163700	558450875	4975	4975	4975	4975	0
147	20240119	163600	558450875	4975	4975	4975	4975	0
148	20240119	163500	558450875	4975	4975	4975	4975	0
149	20240119	163400	558450875	4975	4975	4975	4975	0
150	20240119	163300	558450875	4975	4975	4975	4975	0
151	20240119	163200	558450875	4975	4975	4975	4975	0
152	20240119	163100	558450875	4975	4975	4975	4975	2416
153	20240119	163000	558450875	4975	4975	4975	4975	0
154	20240119	162900	558450875	4975	4975	4975	4975	0
155	20240119	162800	558450875	4975	4975	4975	4975	0
156	20240119	162700	558450875	4975	4975	4975	4975	0
157	20240119	162600	558450875	4975	4975	4975	4975	0
158	20240119	162500	558450875	4975	4975	4975	4975	0
159	20240119	162400	558450875	4975	4975	4975	4975	0
160	20240119	162300	558450875	4975	4975	4975	4975	0
161	20240119	162200	558450875	4975	4975	4975	4975	0
162	20240119	162100	558450875	4975	4975	4975	4975	0
163	20240119	162000	558450875	4975	4975	4975	4975	0
164	20240119	161900	558450875	4975	4975	4975	4975	0
165	20240119	161800	558450875	4975	4975	4975	4975	0
166	20240119	161700	558450875	4975	4975	4975	4975	0
167	20240119	161600	558450875	4975	4975	4975	4975	0
168	20240119	161500	558450875	4975	4975	4975	4975	0
169	20240119	161400	558450875	4975	4975	4975	4975	0
170	20240119	161300	558450875	4975	4975	4975	4975	0
171	20240119	161200	558450875	4975	4975	4975	4975	0
172	20240119	161100	558450875	4975	4975	4975	4975	0
173	20240119	161000	558450875	4975	4975	4975	4975	0
174	20240119	160900	558450875	4975	4975	4975	4975	0
175	20240119	160800	558450875	4975	4975	4975	4975	0
176	20240119	160700	558450875	4975	4975	4975	4975	0
177	20240119	160600	558450875	4975	4975	4975	4975	0
178	20240119	160500	558450875	4975	4975	4975	4975	0
179	20240119	160400	558450875	4975	4975	4975	4975	0
180	20240119	160300	558450875	4975	4975	4975	4975	0
181	20240119	160200	558450875	4975	4975	4975	4975	0
182	20240119	160100	558450875	4975	4975	4975	4975	2416
183	20240119	160000	558450875	4975	4975	4975	4975	0
184	20240119	155900	558450875	4975	4975	4975	4975	0
185	20240119	155800	558450875	4975	4975	4975	4975	0
186	20240119	155700	558450875	4975	4975	4975	4975	0
187	20240119	155600	558450875	4975	4975	4975	4975	0
188	20240119	155500	558450875	4975	4975	4975	4975	0
189	20240119	155400	558450875	4975	4975	4975	4975	0
190	20240119	155300	558450875	4975	4975	4975	4975	0
191	20240119	155200	558450875	4975	4975	4975	4975	0
192	20240119	155100	558450875	4975	4975	4975	4975	0
193	20240119	155000	558450875	4975	4975	4975	4975	0
194	20240119	154900	558450875	4975	4975	4975	4975	0
195	20240119	154800	558450875	4975	4975	4975	4975	0
196	20240119	154700	558450875	4975	4975	4975	4975	0
197	20240119	154600	558450875	4975	4975	4975	4975	0
198	20240119	154500	558450875	4975	4975	4975	4975	0
199	20240119	154400	558450875	4975	4975	4975	4975	0
200	20240119	154300	558450875	4975	4975	4975	4975	0
201	20240119	154200	558450875	4975	4975	4975	4975	0
202	20240119	154100	558450875	4975	4975	4975	4975	0
203	20240119	154000	558450875	4975	4975	4975	4975	0
204	20240119	153900	558450875	4975	4975	4975	4975	0
205	20240119	153800	558450875	4975	4975	4975	4975	0
206	20240119	153700	558450875	4975	4975	4975	4975	0
207	20240119	153600	558450875	4975	4975	4975	4975	0
208	20240119	153500	558450875	4975	4975	4975	4975	0
209	20240119	153400	558450875	4975	4975	4975	4975	0
210	20240119	153300	558450875	4975	4975	4975	4975	0
211	20240119	153200	558450875	4975	4975	4975	4975	0
212	20240119	153100	558450875	4975	4975	4975	4975	2416
213	20240119	153000	558450875	4975	4975	4975	4975	2416
214	20240119	152900	546431275	4970	4970	4970	4970	0
215	20240119	152800	546431275	4970	4970	4970	4970	0
216	20240119	152700	546431275	4970	4970	4970	4970	0
217	20240119	152600	546431275	4970	4970	4970	4970	0
218	20240119	152500	546431275	4970	4970	4970	4970	0
219	20240119	152400	546431275	4970	4970	4970	4970	0
220	20240119	152300	546431275	4970	4970	4970	4970	0
221	20240119	152200	546431275	4970	4970	4970	4970	0
222	20240119	152100	546431275	4970	4970	4970	4970	0
223	20240119	152000	546431275	4970	4970	4970	4970	0
224	20240119	151900	546431275	4970	4970	4970	4970	305
225	20240119	151800	544915425	4975	4965	4975	4965	26
226	20240119	151700	544786300	4965	4965	4965	4965	120
227	20240119	151600	544190500	4965	4960	4965	4960	416
228	20240119	151500	542126710	4965	4965	4965	4955	17
229	20240119	151400	542042385	4955	4965	4965	4955	136
230	20240119	151300	541367250	4965	4960	4965	4955	164
231	20240119	151200	540554060	4955	4935	4955	4930	3576
232	20240119	151100	522869085	4935	4950	4950	4935	471
233	20240119	151000	520544110	4935	4940	4950	4935	636
234	20240119	150900	517402105	4940	4940	4940	4940	0
235	20240119	150800	517402105	4940	4940	4940	4940	0
236	20240119	150700	517402105	4940	4950	4950	4940	481
237	20240119	150600	515024505	4950	4950	4950	4950	211
238	20240119	150500	513980055	4950	4950	4950	4950	163
239	20240119	150400	513173205	4955	4955	4955	4955	40
240	20240119	150300	512975005	4950	4945	4950	4945	430
241	20240119	150200	510846605	4945	4950	4950	4945	178
242	20240119	150100	509965595	4950	4950	4950	4950	18
243	20240119	150000	509876495	4950	4950	4950	4950	162
244	20240119	145900	509074595	4940	4955	4955	4940	155
245	20240119	145800	508306945	4955	4955	4955	4955	0
246	20240119	145700	508306945	4955	4955	4955	4955	0
247	20240119	145600	508306945	4955	4955	4955	4955	1
248	20240119	145500	508301990	4935	4935	4935	4935	0
249	20240119	145400	508301990	4935	4935	4935	4935	0
250	20240119	145300	508301990	4935	4955	4955	4935	8
251	20240119	145200	508262430	4955	4955	4955	4955	0
252	20240119	145100	508262430	4955	4955	4955	4955	648
253	20240119	145000	505051590	4955	4950	4955	4950	904
254	20240119	144900	500576640	4925	4945	4950	4925	40
255	20240119	144800	500379185	4925	4925	4925	4925	327
256	20240119	144700	498768710	4925	4925	4925	4925	1
257	20240119	144600	498763785	4925	4935	4935	4925	729
258	20240119	144500	495170930	4935	4945	4945	4935	124
259	20240119	144400	494558360	4945	4945	4945	4945	50
260	20240119	144300	494311110	4945	4945	4945	4945	10
261	20240119	144200	494261660	4935	4935	4935	4935	0
262	20240119	144100	494261660	4935	4935	4935	4935	0
263	20240119	144000	494261660	4935	4935	4935	4935	0
264	20240119	143900	494261660	4935	4935	4935	4935	0
265	20240119	143800	494261660	4935	4935	4935	4935	0
266	20240119	143700	494261660	4935	4935	4935	4935	3
267	20240119	143600	494246855	4925	4925	4925	4925	0
268	20240119	143500	494246855	4925	4925	4925	4925	0
269	20240119	143400	494246855	4925	4925	4925	4925	0
270	20240119	143300	494246855	4925	4925	4925	4925	0
271	20240119	143200	494246855	4925	4925	4925	4925	0
272	20240119	143100	494246855	4925	4925	4925	4925	0
273	20240119	143000	494246855	4925	4920	4930	4920	1131
274	20240119	142900	488671615	4930	4925	4930	4925	69
275	20240119	142800	488331610	4925	4930	4930	4925	888
276	20240119	142700	483956110	4930	4925	4930	4925	88
277	20240119	142600	483522310	4930	4930	4930	4925	675
278	20240119	142500	480196135	4930	4930	4930	4930	0
279	20240119	142400	480196135	4930	4930	4930	4930	0
280	20240119	142300	480196135	4930	4930	4930	4930	500
281	20240119	142200	477731135	4935	4940	4940	4935	445
282	20240119	142100	475534285	4955	4955	4955	4955	0
283	20240119	142000	475534285	4955	4940	4955	4940	126
284	20240119	141900	474911830	4955	4955	4955	4955	0
285	20240119	141800	474911830	4955	4940	4955	4940	13
286	20240119	141700	474847585	4940	4940	4940	4940	2
287	20240119	141600	474837705	4955	4955	4955	4955	0
288	20240119	141500	474837705	4955	4955	4955	4955	0
289	20240119	141400	474837705	4955	4955	4955	4955	20
290	20240119	141300	474738605	4940	4940	4940	4940	0
291	20240119	141200	474738605	4940	4940	4940	4940	1
292	20240119	141100	474733665	4940	4940	4940	4940	0
293	20240119	141000	474733665	4940	4940	4940	4940	152
294	20240119	140900	473982785	4960	4935	4960	4935	3
295	20240119	140800	473967935	4935	4945	4945	4935	356
296	20240119	140700	472207525	4945	4945	4950	4940	107
297	20240119	140600	471678410	4935	4935	4935	4935	2
298	20240119	140500	471668540	4935	4945	4945	4935	393
299	20240119	140400	469726730	4945	4945	4945	4945	3
300	20240119	140300	469711895	4945	4945	4970	4945	344
301	20240119	140200	468008985	4945	4950	4950	4945	1007
302	20240119	140100	463024370	4950	4965	4965	4950	4734
303	20240119	140000	439557375	4965	4965	4965	4965	323
304	20240119	135900	437953680	4965	4965	4965	4965	0
305	20240119	135800	437953680	4965	4965	4965	4965	200
306	20240119	135700	436960680	4965	4965	4965	4965	124
307	20240119	135600	436345020	4980	4980	4980	4980	0
308	20240119	135500	436345020	4980	4980	4980	4980	53
309	20240119	135400	436081080	4980	4980	4980	4980	0
310	20240119	135300	436081080	4980	4980	4980	4980	10
311	20240119	135200	436031280	4980	4960	4980	4955	1319
312	20240119	135100	429490200	4955	4960	4980	4955	2299
313	20240119	135000	418087490	4980	4960	4980	4960	1294
314	20240119	134900	411669230	4995	4960	4995	4960	12
315	20240119	134800	411609675	4995	4960	4995	4960	11
316	20240119	134700	411555080	4965	4970	4970	4965	619
317	20240119	134600	408481490	5000	5000	5000	5000	0
318	20240119	134500	408481490	5000	5000	5000	5000	2
319	20240119	134400	408471490	5000	5000	5000	5000	0
320	20240119	134300	408471490	5000	5000	5000	5000	0
321	20240119	134200	408471490	5000	5000	5000	4970	8
322	20240119	134100	408431670	5000	4995	5000	4970	908
323	20240119	134000	403896345	4995	4995	4995	4995	0
324	20240119	133900	403896345	4995	4995	4995	4995	0
325	20240119	133800	403896345	4995	4995	4995	4995	0
326	20240119	133700	403896345	4995	4990	4995	4980	62
327	20240119	133600	403586870	4995	4970	4995	4970	6
328	20240119	133500	403557025	4990	4990	4990	4990	261
329	20240119	133400	402254635	4990	4990	4990	4990	1
330	20240119	133300	402249645	4970	4985	4985	4970	7
331	20240119	133200	402214825	4965	4965	4965	4965	5
332	20240119	133100	402190000	4990	4990	4990	4990	21
333	20240119	133000	402085210	4990	4990	4990	4990	0
334	20240119	132900	402085210	4990	4990	4990	4990	10
335	20240119	132800	402035310	4990	4990	4990	4990	0
336	20240119	132700	402035310	4990	4965	4990	4965	7
337	20240119	132600	402000405	4965	4985	4985	4965	14
338	20240119	132500	401930755	4990	4990	4990	4990	0
339	20240119	132400	401930755	4990	4970	4990	4970	216
340	20240119	132300	400857200	4985	4985	4985	4985	0
341	20240119	132200	400857200	4985	4970	4985	4970	101
342	20240119	132100	400355215	4985	4985	4985	4985	1
343	20240119	132000	400350230	4970	4970	4970	4970	0
344	20240119	131900	400350230	4970	4985	4985	4970	251
345	20240119	131800	399102745	4965	4965	4965	4965	0
346	20240119	131700	399102745	4965	4985	4985	4965	14
347	20240119	131600	399033075	4975	4975	4975	4975	10
348	20240119	131500	398983325	4970	4970	4970	4970	0
349	20240119	131400	398983325	4970	4970	4970	4970	224
350	20240119	131300	397870045	4970	4970	4970	4970	0
351	20240119	131200	397870045	4970	4970	4970	4970	10
352	20240119	131100	397820345	4965	4970	4970	4965	140
353	20240119	131000	397124825	4985	4985	4985	4985	0
354	20240119	130900	397124825	4985	4985	4985	4985	1
355	20240119	130800	397119840	4970	4970	4970	4970	100
356	20240119	130700	396622840	4970	4970	4970	4970	0
357	20240119	130600	396622840	4970	4970	4970	4970	88
358	20240119	130500	396185480	4985	4985	4985	4985	10
359	20240119	130400	396135630	4970	4970	4970	4970	4
360	20240119	130300	396115750	4970	4970	4970	4970	0
361	20240119	130200	396115750	4970	4975	4975	4970	436
362	20240119	130100	393946930	4975	4985	4985	4975	4
363	20240119	130000	393927015	4975	4975	4975	4975	0
364	20240119	125900	393927015	4975	4975	4975	4975	0
365	20240119	125800	393927015	4975	4975	4975	4975	291
366	20240119	125700	392479290	4975	4975	4975	4975	1
367	20240119	125600	392474315	4990	4990	4990	4990	0
368	20240119	125500	392474315	4990	4990	4990	4990	0
369	20240119	125400	392474315	4990	4990	4990	4990	0
370	20240119	125300	392474315	4990	4990	4990	4990	120
371	20240119	125200	391875515	4990	4990	4990	4990	5
372	20240119	125100	391850565	4990	4990	4990	4990	35
373	20240119	125000	391675915	4975	4975	4975	4975	0
374	20240119	124900	391675915	4975	4975	4975	4975	0
375	20240119	124800	391675915	4975	4975	4975	4975	0
376	20240119	124700	391675915	4975	4975	4975	4975	0
377	20240119	124600	391675915	4975	4995	4995	4975	36
378	20240119	124500	391496385	5000	5000	5000	5000	1
379	20240119	124400	391491385	4980	5000	5000	4980	11
380	20240119	124300	391436585	4975	4975	4975	4975	959
381	20240119	124200	386665560	4975	4980	4980	4975	13
382	20240119	124100	386600825	4980	4980	4980	4980	98
383	20240119	124000	386112785	4980	4980	4980	4980	1
384	20240119	123900	386107805	4975	4975	4975	4975	0
385	20240119	123800	386107805	4975	4975	4975	4975	1
386	20240119	123700	386102830	5000	5000	5000	4975	74
387	20240119	123600	385734310	5000	5000	5000	5000	0
388	20240119	123500	385734310	5000	5000	5000	5000	0
389	20240119	123400	385734310	5000	4980	5000	4980	100
390	20240119	123300	385235940	4980	4980	4980	4980	19
391	20240119	123200	385141320	4980	4980	4980	4980	1
392	20240119	123100	385136340	4965	4965	4965	4965	0
393	20240119	123000	385136340	4965	4980	4980	4965	234
394	20240119	122900	383974485	4980	4975	4980	4965	366
395	20240119	122800	382156230	4970	4970	4970	4970	0
396	20240119	122700	382156230	4970	4975	4975	4970	360
397	20240119	122600	380366205	4980	4980	4980	4980	0
398	20240119	122500	380366205	4980	4980	4980	4980	0
399	20240119	122400	380366205	4980	4980	4980	4980	0
400	20240119	122300	380366205	4980	4980	4980	4980	0
401	20240119	122200	380366205	4980	4980	4980	4980	0
402	20240119	122100	380366205	4980	4980	4980	4980	0
403	20240119	122000	380366205	4980	4975	4990	4975	15
404	20240119	121900	380291480	4975	4975	4975	4975	0
405	20240119	121800	380291480	4975	4975	4975	4975	0
406	20240119	121700	380291480	4975	4975	4975	4975	0
407	20240119	121600	380291480	4975	4975	4975	4975	20
408	20240119	121500	380191980	4975	4975	4975	4975	3
409	20240119	121400	380177055	5000	5000	5000	5000	0
410	20240119	121300	380177055	5000	5000	5000	5000	0
411	20240119	121200	380177055	5000	5000	5000	5000	0
412	20240119	121100	380177055	5000	5000	5000	5000	0
413	20240119	121000	380177055	5000	5000	5000	5000	0
414	20240119	120900	380177055	5000	5000	5000	5000	1
415	20240119	120800	380172055	4975	4975	4975	4975	0
416	20240119	120700	380172055	4975	4975	4975	4975	0
417	20240119	120600	380172055	4975	5000	5000	4975	2
418	20240119	120500	380162080	4975	4975	4975	4975	24
419	20240119	120400	380042680	5000	5000	5000	5000	0
420	20240119	120300	380042680	5000	5000	5000	5000	1
421	20240119	120200	380037680	5000	4990	5000	4975	85
422	20240119	120100	379613285	5000	5000	5000	5000	0
423	20240119	120000	379613285	5000	5000	5000	5000	100
424	20240119	115900	379113285	5000	5000	5000	4990	702
425	20240119	115800	375603305	4990	5000	5000	4990	1022
426	20240119	115700	370493525	5000	5000	5000	5000	0
427	20240119	115600	370493525	5000	5000	5000	5000	1
428	20240119	115500	370488525	5000	5000	5000	5000	1
429	20240119	115400	370483525	4995	4995	4995	4995	143
430	20240119	115300	369769240	4995	4995	4995	4995	1
431	20240119	115200	369764245	4980	4980	4980	4980	1200
432	20240119	115100	363788245	5010	4980	5010	4980	620
433	20240119	115000	360700615	4980	5020	5020	4980	1894
434	20240119	114900	351258460	4990	5010	5010	4990	3219
435	20240119	114800	335167975	5020	5010	5020	5010	21
436	20240119	114700	335062575	5020	5020	5020	5020	0
437	20240119	114600	335062575	5020	5020	5020	5020	0
438	20240119	114500	335062575	5020	5020	5020	5020	0
439	20240119	114400	335062575	5020	5020	5020	5020	0
440	20240119	114300	335062575	5020	5020	5020	5020	0
441	20240119	114200	335062575	5020	5020	5020	5020	30
442	20240119	114100	334911975	5010	5010	5010	5010	0
443	20240119	114000	334911975	5010	5030	5030	5010	132
444	20240119	113900	334250055	5030	5030	5030	5030	39
445	20240119	113800	334053885	5020	5020	5020	5020	139
446	20240119	113700	333356105	5020	5020	5020	5020	0
447	20240119	113600	333356105	5020	5020	5020	5020	0
448	20240119	113500	333356105	5020	5020	5020	5020	22
449	20240119	113400	333245665	5030	5030	5030	5030	0
450	20240119	113300	333245665	5030	5030	5030	5030	0
451	20240119	113200	333245665	5030	5030	5030	5030	9
452	20240119	113100	333200395	5030	5030	5030	5030	80
453	20240119	113000	332797995	5030	5030	5030	5030	0
454	20240119	112900	332797995	5030	5020	5030	5020	534
455	20240119	112800	330116525	5010	5020	5020	5010	324
456	20240119	112700	328493275	5010	5010	5010	5010	142
457	20240119	112600	327781855	5020	5020	5020	5020	4
458	20240119	112500	327761775	5010	5010	5010	5010	0
459	20240119	112400	327761775	5010	5010	5010	5010	164
460	20240119	112300	326940135	5020	5020	5020	5020	0
461	20240119	112200	326940135	5020	5020	5020	5020	2
462	20240119	112100	326930095	5020	5010	5020	5010	41
463	20240119	112000	326724585	5020	5030	5030	5010	36
464	20240119	111900	326543895	5020	5010	5020	5010	167
465	20240119	111800	325707125	5020	5020	5020	5020	0
466	20240119	111700	325707125	5020	5020	5020	5020	0
467	20240119	111600	325707125	5020	5000	5020	5000	1241
468	20240119	111500	319491725	5000	5000	5000	5000	6
469	20240119	111400	319461725	5010	5010	5010	5010	4
470	20240119	111300	319441685	5010	5010	5010	5010	2
471	20240119	111200	319431665	5010	5010	5010	5010	0
472	20240119	111100	319431665	5010	5010	5010	5010	2
473	20240119	111000	319421645	5010	5010	5010	5010	729
474	20240119	110900	315769355	5010	5010	5010	5010	0
475	20240119	110800	315769355	5010	5000	5010	5000	342
476	20240119	110700	314058315	5010	5010	5010	5010	3
477	20240119	110600	314043285	5010	5010	5010	5010	235
478	20240119	110500	312865935	5030	5030	5030	5030	0
479	20240119	110400	312865935	5030	5030	5030	5030	100
480	20240119	110300	312362935	5030	5030	5030	5030	0
481	20240119	110200	312362935	5030	5030	5030	5030	23
482	20240119	110100	312247245	5030	5030	5030	5030	0
483	20240119	110000	312247245	5030	5030	5030	5030	0
484	20240119	105900	312247245	5030	5030	5030	5030	1
485	20240119	105800	312242215	5010	5010	5010	5010	0
486	20240119	105700	312242215	5010	5010	5010	5010	0
487	20240119	105600	312242215	5010	5010	5010	5010	1
488	20240119	105500	312237205	5030	5030	5030	5030	0
489	20240119	105400	312237205	5030	5030	5030	5030	0
490	20240119	105300	312237205	5030	5030	5030	5030	50
491	20240119	105200	311985705	5030	5030	5030	5030	2
492	20240119	105100	311975645	5010	5010	5010	5010	0
493	20240119	105000	311975645	5010	5010	5010	5010	5
494	20240119	104900	311950595	5010	5010	5010	5010	57
495	20240119	104800	311665025	5010	5010	5010	5010	0
496	20240119	104700	311665025	5010	5010	5010	5010	153
497	20240119	104600	310898495	5010	5010	5010	5010	196
498	20240119	104500	309916535	5020	5020	5020	5020	1
499	20240119	104400	309911515	5020	5020	5020	5020	0
500	20240119	104300	309911515	5020	5020	5020	5020	25
501	20240119	104200	309786015	5020	5020	5020	5020	1000
502	20240119	104100	304766015	5030	5030	5030	5030	15
503	20240119	104000	304690565	5030	5030	5030	5030	40
504	20240119	103900	304489365	5030	5030	5030	5030	210
505	20240119	103800	303433065	5030	5030	5030	5030	25
506	20240119	103700	303307315	5020	5040	5040	5020	33
507	20240119	103600	303141335	5020	5020	5020	5020	50
508	20240119	103500	302890335	5020	5030	5030	5020	376
509	20240119	103400	301001055	5030	5030	5030	5030	4
510	20240119	103300	300980935	5030	5030	5030	5030	0
511	20240119	103200	300980935	5030	5030	5030	5030	4
512	20240119	103100	300960815	5030	5030	5030	5030	115
513	20240119	103000	300382365	5030	5030	5030	5030	183
514	20240119	102900	299461875	5030	5030	5030	5030	40
515	20240119	102800	299260675	5020	5020	5020	5020	0
516	20240119	102700	299260675	5020	5010	5020	5010	25
517	20240119	102600	299135225	5020	5020	5020	5020	69
518	20240119	102500	298788845	5000	5020	5030	5000	441
519	20240119	102400	296579315	5040	4995	5040	4995	1853
520	20240119	102300	287277595	5010	5010	5010	5010	130
521	20240119	102200	286626295	5000	5010	5010	5000	1089
522	20240119	102100	281180655	5020	5010	5020	5010	22
523	20240119	102000	281070335	5020	5020	5020	5020	3
524	20240119	101900	281055275	5010	5000	5010	5000	501
525	20240119	101800	278550265	5010	5010	5010	5010	683
526	20240119	101700	275128435	5010	5020	5020	5010	223
527	20240119	101600	274009075	5030	5030	5030	5030	1
528	20240119	101500	274004045	5040	5040	5040	5040	11
529	20240119	101400	273948605	5040	5030	5040	5030	426
530	20240119	101300	271802155	5040	5010	5040	5010	202
531	20240119	101200	270790075	5010	5010	5010	5010	0
532	20240119	101100	270790075	5010	5010	5010	5010	2
533	20240119	101000	270780055	5010	5040	5040	5010	4147
534	20240119	100900	249983715	5030	5030	5030	5030	0
535	20240119	100800	249983715	5030	5050	5050	5030	748
536	20240119	100700	246213335	5030	5050	5070	5030	4517
537	20240119	100600	223394175	5050	5040	5050	5040	1615
538	20240119	100500	215254555	5030	5020	5030	5020	146
539	20240119	100400	214520275	5020	5030	5030	5020	1131
540	20240119	100300	208831965	5020	5020	5020	5020	340
541	20240119	100200	207125165	5030	5030	5030	5030	1
542	20240119	100100	207120135	5030	5020	5030	5000	550
543	20240119	100000	204364055	5020	5000	5020	5000	289
544	20240119	095900	202913495	5000	5000	5000	5000	30
545	20240119	095800	202763495	5000	5000	5000	5000	22
546	20240119	095700	202653495	5000	5000	5000	5000	25
547	20240119	095600	202528495	5000	4995	5010	4995	73
548	20240119	095500	202163020	4995	5000	5000	4995	590
549	20240119	095400	199215835	5000	5010	5010	5000	13
550	20240119	095300	199150755	5010	5010	5010	5010	2
551	20240119	095200	199140735	4995	5000	5000	4995	105
552	20240119	095100	198616250	5010	5030	5030	5010	91
553	20240119	095000	198160320	5010	5010	5010	5010	5
554	20240119	094900	198135270	5000	5000	5000	5000	5
555	20240119	094800	198110270	5000	5000	5000	5000	525
556	20240119	094700	195485270	5000	5000	5000	5000	521
557	20240119	094600	192880270	5000	5020	5020	5000	825
558	20240119	094500	188753270	5000	5000	5000	5000	108
559	20240119	094400	188213270	5010	5010	5010	5010	142
560	20240119	094300	187501850	5030	5010	5030	5010	325
561	20240119	094200	185873200	5010	5010	5010	5010	500
562	20240119	094100	183368200	5010	5010	5010	5010	45
563	20240119	094000	183142750	5010	5010	5030	5010	1238
564	20240119	093900	176926910	5010	5010	5010	5010	161
565	20240119	093800	176120300	5020	5020	5020	5020	63
566	20240119	093700	175804040	5010	5010	5010	5010	305
567	20240119	093600	174275990	5010	5010	5010	5010	209
568	20240119	093500	173228900	5010	5040	5040	5010	782
569	20240119	093400	169305060	5040	5010	5040	5010	3072
570	20240119	093300	153876660	5010	5010	5020	5010	57
571	20240119	093200	153591080	5010	5020	5020	5010	26
572	20240119	093100	153460620	5020	5010	5020	5010	684
573	20240119	093000	150033670	5030	5010	5030	5010	784
574	20240119	092900	146095370	5010	5010	5010	5010	145
575	20240119	092800	145368920	5010	5020	5020	5010	1284
576	20240119	092700	138934060	5020	5020	5020	5010	766
577	20240119	092600	135089240	5010	5030	5030	5000	192
578	20240119	092500	134124030	5030	5020	5030	5020	1455
579	20240119	092400	126812440	4995	5000	5000	4995	606
580	20240119	092300	123782465	5000	5020	5020	5000	2198
581	20240119	092200	112792265	5020	4990	5020	4990	529
582	20240119	092100	110148260	4990	4990	4990	4990	246
583	20240119	092000	108920720	4990	4990	4990	4990	25
584	20240119	091900	108795970	4985	5020	5020	4985	517
585	20240119	091800	106208190	4985	4980	5010	4980	993
586	20240119	091700	101244140	4995	4995	4995	4995	710
587	20240119	091600	97697690	4980	4980	5010	4980	121
588	20240119	091500	97093080	4980	5000	5000	4980	535
589	20240119	091400	94422580	5000	4980	5000	4980	111
590	20240119	091300	93867680	4995	4980	4995	4980	356
591	20240119	091200	92089550	5010	4975	5010	4975	1867
592	20240119	091100	82754260	4975	4975	4975	4975	70
593	20240119	091000	82406010	4975	5000	5000	4975	279
594	20240119	090900	81013025	5010	5000	5020	4980	2378
595	20240119	090800	69085085	5000	4975	5010	4975	4474
596	20240119	090700	46729195	4970	4950	4970	4915	811
597	20240119	090600	42724650	4950	4985	4985	4945	686
598	20240119	090500	39311010	4985	4975	4985	4975	435
599	20240119	090400	37146645	4975	4985	4985	4975	306
600	20240119	090300	35622620	4985	4980	4990	4980	642
601	20240119	090200	32423095	4980	4975	5000	4970	1794
602	20240119	090100	23471785	4985	4935	4985	4925	1242
603	20240119	090000	17322485	4915	4905	4930	4905	3531