KissMeData/011700/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185700	2433703285	4990	4990	4990	4990	6392
3	20240112	185600	2433703285	4990	4990	4990	4990	0
4	20240112	185500	2433703285	4990	4990	4990	4990	0
5	20240112	185400	2433703285	4990	4990	4990	4990	0
6	20240112	185300	2433703285	4990	4990	4990	4990	0
7	20240112	185200	2433703285	4990	4990	4990	4990	0
8	20240112	185100	2433703285	4990	4990	4990	4990	0
9	20240112	185000	2433703285	4990	4990	4990	4990	0
10	20240112	184900	2433703285	4990	4990	4990	4990	0
11	20240112	184800	2433703285	4990	4990	4990	4990	0
12	20240112	184700	2433703285	4990	4990	4990	4990	0
13	20240112	184600	2433703285	4990	4990	4990	4990	0
14	20240112	184500	2433703285	4990	4990	4990	4990	0
15	20240112	184400	2433703285	4990	4990	4990	4990	0
16	20240112	184300	2433703285	4990	4990	4990	4990	0
17	20240112	184200	2433703285	4990	4990	4990	4990	0
18	20240112	184100	2433703285	4990	4990	4990	4990	0
19	20240112	184000	2433703285	4990	4990	4990	4990	0
20	20240112	183900	2433703285	4990	4990	4990	4990	0
21	20240112	183800	2433703285	4990	4990	4990	4990	0
22	20240112	183700	2433703285	4990	4990	4990	4990	0
23	20240112	183600	2433703285	4990	4990	4990	4990	0
24	20240112	183500	2433703285	4990	4990	4990	4990	0
25	20240112	183400	2433703285	4990	4990	4990	4990	0
26	20240112	183300	2433703285	4990	4990	4990	4990	0
27	20240112	183200	2433703285	4990	4990	4990	4990	0
28	20240112	183100	2433703285	4990	4990	4990	4990	0
29	20240112	183000	2433703285	4990	4990	4990	4990	0
30	20240112	182900	2433703285	4990	4990	4990	4990	0
31	20240112	182800	2433703285	4990	4990	4990	4990	0
32	20240112	182700	2433703285	4990	4990	4990	4990	6392
33	20240112	182600	2433703285	4990	4990	4990	4990	0
34	20240112	182500	2433703285	4990	4990	4990	4990	0
35	20240112	182400	2433703285	4990	4990	4990	4990	0
36	20240112	182300	2433703285	4990	4990	4990	4990	0
37	20240112	182200	2433703285	4990	4990	4990	4990	0
38	20240112	182100	2433703285	4990	4990	4990	4990	0
39	20240112	182000	2433703285	4990	4990	4990	4990	0
40	20240112	181900	2433703285	4990	4990	4990	4990	0
41	20240112	181800	2433703285	4990	4990	4990	4990	0
42	20240112	181700	2433703285	4990	4990	4990	4990	0
43	20240112	181600	2433703285	4990	4990	4990	4990	0
44	20240112	181500	2433703285	4990	4990	4990	4990	0
45	20240112	181400	2433703285	4990	4990	4990	4990	0
46	20240112	181300	2433703285	4990	4990	4990	4990	0
47	20240112	181200	2433703285	4990	4990	4990	4990	0
48	20240112	181100	2433703285	4990	4990	4990	4990	0
49	20240112	181000	2433703285	4990	4990	4990	4990	0
50	20240112	180900	2433703285	4990	4990	4990	4990	0
51	20240112	180800	2433703285	4990	4990	4990	4990	0
52	20240112	180700	2433703285	4990	4990	4990	4990	0
53	20240112	180600	2433703285	4990	4990	4990	4990	0
54	20240112	180500	2433703285	4990	4990	4990	4990	0
55	20240112	180400	2433703285	4990	4990	4990	4990	0
56	20240112	180300	2433703285	4990	4990	4990	4990	0
57	20240112	180200	2433703285	4990	4990	4990	4990	0
58	20240112	180100	2433703285	4990	4990	4990	4990	0
59	20240112	180000	2433703285	4990	4990	4990	4990	0
60	20240112	175900	2433703285	4990	4990	4990	4990	0
61	20240112	175800	2433703285	4990	4990	4990	4990	0
62	20240112	175700	2433703285	4990	4990	4990	4990	6392
63	20240112	175600	2433703285	4990	4990	4990	4990	0
64	20240112	175500	2433703285	4990	4990	4990	4990	0
65	20240112	175400	2433703285	4990	4990	4990	4990	0
66	20240112	175300	2433703285	4990	4990	4990	4990	0
67	20240112	175200	2433703285	4990	4990	4990	4990	0
68	20240112	175100	2433703285	4990	4990	4990	4990	0
69	20240112	175000	2433703285	4990	4990	4990	4990	0
70	20240112	174900	2433703285	4990	4990	4990	4990	0
71	20240112	174800	2433703285	4990	4990	4990	4990	0
72	20240112	174700	2433703285	4990	4990	4990	4990	0
73	20240112	174600	2433703285	4990	4990	4990	4990	0
74	20240112	174500	2433703285	4990	4990	4990	4990	0
75	20240112	174400	2433703285	4990	4990	4990	4990	0
76	20240112	174300	2433703285	4990	4990	4990	4990	0
77	20240112	174200	2433703285	4990	4990	4990	4990	0
78	20240112	174100	2433703285	4990	4990	4990	4990	0
79	20240112	174000	2433703285	4990	4990	4990	4990	0
80	20240112	173900	2433703285	4990	4990	4990	4990	0
81	20240112	173800	2433703285	4990	4990	4990	4990	0
82	20240112	173700	2433703285	4990	4990	4990	4990	0
83	20240112	173600	2433703285	4990	4990	4990	4990	0
84	20240112	173500	2433703285	4990	4990	4990	4990	0
85	20240112	173400	2433703285	4990	4990	4990	4990	0
86	20240112	173300	2433703285	4990	4990	4990	4990	0
87	20240112	173200	2433703285	4990	4990	4990	4990	0
88	20240112	173100	2433703285	4990	4990	4990	4990	0
89	20240112	173000	2433703285	4990	4990	4990	4990	0
90	20240112	172900	2433703285	4990	4990	4990	4990	0
91	20240112	172800	2433703285	4990	4990	4990	4990	0
92	20240112	172700	2433703285	4990	4990	4990	4990	6392
93	20240112	172600	2433703285	4990	4990	4990	4990	0
94	20240112	172500	2433703285	4990	4990	4990	4990	0
95	20240112	172400	2433703285	4990	4990	4990	4990	0
96	20240112	172300	2433703285	4990	4990	4990	4990	0
97	20240112	172200	2433703285	4990	4990	4990	4990	0
98	20240112	172100	2433703285	4990	4990	4990	4990	0
99	20240112	172000	2433703285	4990	4990	4990	4990	0
100	20240112	171900	2433703285	4990	4990	4990	4990	0
101	20240112	171800	2433703285	4990	4990	4990	4990	0
102	20240112	171700	2433703285	4990	4990	4990	4990	0
103	20240112	171600	2433703285	4990	4990	4990	4990	0
104	20240112	171500	2433703285	4990	4990	4990	4990	0
105	20240112	171400	2433703285	4990	4990	4990	4990	0
106	20240112	171300	2433703285	4990	4990	4990	4990	0
107	20240112	171200	2433703285	4990	4990	4990	4990	0
108	20240112	171100	2433703285	4990	4990	4990	4990	0
109	20240112	171000	2433703285	4990	4990	4990	4990	0
110	20240112	170900	2433703285	4990	4990	4990	4990	0
111	20240112	170800	2433703285	4990	4990	4990	4990	0
112	20240112	170700	2433703285	4990	4990	4990	4990	0
113	20240112	170600	2433703285	4990	4990	4990	4990	0
114	20240112	170500	2433703285	4990	4990	4990	4990	0
115	20240112	170400	2433703285	4990	4990	4990	4990	0
116	20240112	170300	2433703285	4990	4990	4990	4990	0
117	20240112	170200	2433703285	4990	4990	4990	4990	0
118	20240112	170100	2433703285	4990	4990	4990	4990	0
119	20240112	170000	2433703285	4990	4990	4990	4990	0
120	20240112	165900	2433703285	4990	4990	4990	4990	0
121	20240112	165800	2433703285	4990	4990	4990	4990	0
122	20240112	165700	2433703285	4990	4990	4990	4990	6392
123	20240112	165600	2433703285	4990	4990	4990	4990	0
124	20240112	165500	2433703285	4990	4990	4990	4990	0
125	20240112	165400	2433703285	4990	4990	4990	4990	0
126	20240112	165300	2433703285	4990	4990	4990	4990	0
127	20240112	165200	2433703285	4990	4990	4990	4990	0
128	20240112	165100	2433703285	4990	4990	4990	4990	0
129	20240112	165000	2433703285	4990	4990	4990	4990	0
130	20240112	164900	2433703285	4990	4990	4990	4990	0
131	20240112	164800	2433703285	4990	4990	4990	4990	0
132	20240112	164700	2433703285	4990	4990	4990	4990	0
133	20240112	164600	2433703285	4990	4990	4990	4990	0
134	20240112	164500	2433703285	4990	4990	4990	4990	0
135	20240112	164400	2433703285	4990	4990	4990	4990	0
136	20240112	164300	2433703285	4990	4990	4990	4990	0
137	20240112	164200	2433703285	4990	4990	4990	4990	0
138	20240112	164100	2433703285	4990	4990	4990	4990	0
139	20240112	164000	2433703285	4990	4990	4990	4990	0
140	20240112	163900	2433703285	4990	4990	4990	4990	0
141	20240112	163800	2433703285	4990	4990	4990	4990	0
142	20240112	163700	2433703285	4990	4990	4990	4990	0
143	20240112	163600	2433703285	4990	4990	4990	4990	0
144	20240112	163500	2433703285	4990	4990	4990	4990	0
145	20240112	163400	2433703285	4990	4990	4990	4990	0
146	20240112	163300	2433703285	4990	4990	4990	4990	0
147	20240112	163200	2433703285	4990	4990	4990	4990	0
148	20240112	163100	2433703285	4990	4990	4990	4990	0
149	20240112	163000	2433703285	4990	4990	4990	4990	0
150	20240112	162900	2433703285	4990	4990	4990	4990	0
151	20240112	162800	2433703285	4990	4990	4990	4990	0
152	20240112	162700	2433703285	4990	4990	4990	4990	6392
153	20240112	162600	2433703285	4990	4990	4990	4990	0
154	20240112	162500	2433703285	4990	4990	4990	4990	0
155	20240112	162400	2433703285	4990	4990	4990	4990	0
156	20240112	162300	2433703285	4990	4990	4990	4990	0
157	20240112	162200	2433703285	4990	4990	4990	4990	0
158	20240112	162100	2433703285	4990	4990	4990	4990	0
159	20240112	162000	2433703285	4990	4990	4990	4990	0
160	20240112	161900	2433703285	4990	4990	4990	4990	0
161	20240112	161800	2433703285	4990	4990	4990	4990	0
162	20240112	161700	2433703285	4990	4990	4990	4990	0
163	20240112	161600	2433703285	4990	4990	4990	4990	0
164	20240112	161500	2433703285	4990	4990	4990	4990	0
165	20240112	161400	2433703285	4990	4990	4990	4990	0
166	20240112	161300	2433703285	4990	4990	4990	4990	0
167	20240112	161200	2433703285	4990	4990	4990	4990	0
168	20240112	161100	2433703285	4990	4990	4990	4990	0
169	20240112	161000	2433703285	4990	4990	4990	4990	0
170	20240112	160900	2433703285	4990	4990	4990	4990	0
171	20240112	160800	2433703285	4990	4990	4990	4990	0
172	20240112	160700	2433703285	4990	4990	4990	4990	0
173	20240112	160600	2433703285	4990	4990	4990	4990	0
174	20240112	160500	2433703285	4990	4990	4990	4990	0
175	20240112	160400	2433703285	4990	4990	4990	4990	0
176	20240112	160300	2433703285	4990	4990	4990	4990	0
177	20240112	160200	2433703285	4990	4990	4990	4990	0
178	20240112	160100	2433703285	4990	4990	4990	4990	0
179	20240112	160000	2433703285	4990	4990	4990	4990	0
180	20240112	155900	2433703285	4990	4990	4990	4990	0
181	20240112	155800	2433703285	4990	4990	4990	4990	0
182	20240112	155700	2433703285	4990	4990	4990	4990	6392
183	20240112	155600	2433703285	4990	4990	4990	4990	0
184	20240112	155500	2433703285	4990	4990	4990	4990	0
185	20240112	155400	2433703285	4990	4990	4990	4990	0
186	20240112	155300	2433703285	4990	4990	4990	4990	0
187	20240112	155200	2433703285	4990	4990	4990	4990	0
188	20240112	155100	2433703285	4990	4990	4990	4990	0
189	20240112	155000	2433703285	4990	4990	4990	4990	0
190	20240112	154900	2433703285	4990	4990	4990	4990	0
191	20240112	154800	2433703285	4990	4990	4990	4990	0
192	20240112	154700	2433703285	4990	4990	4990	4990	0
193	20240112	154600	2433703285	4990	4990	4990	4990	0
194	20240112	154500	2433703285	4990	4990	4990	4990	0
195	20240112	154400	2433703285	4990	4990	4990	4990	0
196	20240112	154300	2433703285	4990	4990	4990	4990	0
197	20240112	154200	2433703285	4990	4990	4990	4990	0
198	20240112	154100	2433703285	4990	4990	4990	4990	0
199	20240112	154000	2433703285	4990	4990	4990	4990	0
200	20240112	153900	2433703285	4990	4990	4990	4990	0
201	20240112	153800	2433703285	4990	4990	4990	4990	0
202	20240112	153700	2433703285	4990	4990	4990	4990	0
203	20240112	153600	2433703285	4990	4990	4990	4990	0
204	20240112	153500	2433703285	4990	4990	4990	4990	0
205	20240112	153400	2433703285	4990	4990	4990	4990	0
206	20240112	153300	2433703285	4990	4990	4990	4990	0
207	20240112	153200	2433703285	4990	4990	4990	4990	0
208	20240112	153100	2433703285	4990	4990	4990	4990	0
209	20240112	153000	2433703285	4990	4990	4990	4990	6392
210	20240112	152900	2401807205	4975	4975	4975	4975	0
211	20240112	152800	2401807205	4975	4975	4975	4975	0
212	20240112	152700	2401807205	4975	4975	4975	4975	0
213	20240112	152600	2401807205	4975	4975	4975	4975	0
214	20240112	152500	2401807205	4975	4975	4975	4975	0
215	20240112	152400	2401807205	4975	4975	4975	4975	0
216	20240112	152300	2401807205	4975	4975	4975	4975	0
217	20240112	152200	2401807205	4975	4975	4975	4975	0
218	20240112	152100	2401807205	4975	4975	4975	4975	0
219	20240112	152000	2401807205	4975	4975	4975	4975	0
220	20240112	151900	2401807205	4975	4990	4990	4975	5930
221	20240112	151800	2372268020	4985	4985	4990	4985	283
222	20240112	151700	2370856000	4985	4985	4985	4985	454
223	20240112	151600	2368592810	4985	4990	4990	4985	1849
224	20240112	151500	2359375535	4985	4990	4990	4985	224
225	20240112	151400	2358258665	4990	4990	4995	4990	239
226	20240112	151300	2357065940	4995	4990	4995	4990	230
227	20240112	151200	2355918235	4995	4990	4995	4985	516
228	20240112	151100	2353345905	4990	4985	5000	4985	1200
229	20240112	151000	2347354440	4985	4985	4985	4985	267
230	20240112	150900	2346023445	4990	4990	4990	4990	1
231	20240112	150800	2346018455	4990	4990	4990	4985	918
232	20240112	150700	2341437640	4990	4990	4990	4990	250
233	20240112	150600	2340190140	4990	4995	4995	4990	12
234	20240112	150500	2340130255	4990	4995	4995	4990	269
235	20240112	150400	2338786690	4995	4995	4995	4995	557
236	20240112	150300	2336004475	4995	4995	4995	4995	2
237	20240112	150200	2335994485	4985	4990	4990	4985	308
238	20240112	150100	2334457775	4990	4990	4990	4990	84
239	20240112	150000	2334038615	4995	4990	4995	4990	221
240	20240112	145900	2332934735	4995	4990	4995	4990	517
241	20240112	145800	2330352410	4985	4985	4985	4980	1844
242	20240112	145700	2321162820	4980	4980	4985	4980	520
243	20240112	145600	2318573175	4980	4990	4990	4980	3226
244	20240112	145500	2302496840	4990	4990	4990	4990	258
245	20240112	145400	2301209420	4990	4970	4990	4965	356
246	20240112	145300	2299441685	4970	4970	4970	4970	213
247	20240112	145200	2298383075	4970	4985	4985	4965	640
248	20240112	145100	2295200660	4985	4985	4990	4985	302
249	20240112	145000	2293694685	4975	4980	4980	4975	312
250	20240112	144900	2292140935	4975	4980	4980	4975	606
251	20240112	144800	2289123470	4980	4980	4980	4980	54
252	20240112	144700	2288854550	4975	4980	4985	4975	138
253	20240112	144600	2288167455	4980	4985	4985	4980	528
254	20240112	144500	2285537965	4990	4990	4990	4990	901
255	20240112	144400	2281041975	4990	4980	4990	4980	1517
256	20240112	144300	2273479775	4985	4985	4985	4980	102
257	20240112	144200	2272971415	4980	4975	4980	4975	595
258	20240112	144100	2270009870	4980	4980	4980	4980	1
259	20240112	144000	2270004890	4980	4980	4980	4980	39
260	20240112	143900	2269810670	4975	4985	4985	4975	553
261	20240112	143800	2267059485	4980	4980	4985	4975	370
262	20240112	143700	2265216870	4980	4980	4985	4980	4686
263	20240112	143600	2241879830	4985	4985	4985	4985	13
264	20240112	143500	2241815025	4985	4985	4985	4985	0
265	20240112	143400	2241815025	4985	4985	4985	4985	25
266	20240112	143300	2241690400	4985	4990	4990	4985	12
267	20240112	143200	2241630575	4990	4985	4990	4985	25
268	20240112	143100	2241505925	4990	4990	4990	4990	120
269	20240112	143000	2240907125	4990	4990	4995	4980	1015
270	20240112	142900	2235848865	4990	4995	4995	4990	49
271	20240112	142800	2235604300	4995	5000	5000	4995	110
272	20240112	142700	2235054315	5000	4995	5000	4995	530
273	20240112	142600	2232406910	4995	5000	5000	4995	1458
274	20240112	142500	2225117170	5000	4995	5000	4995	4399
275	20240112	142400	2203143850	4995	4990	4995	4990	1034
276	20240112	142300	2197984145	4990	4990	4990	4985	374
277	20240112	142200	2196118310	4985	4990	4990	4985	3
278	20240112	142100	2196103345	4990	4990	4990	4985	215
279	20240112	142000	2195030750	4990	4990	4990	4990	284
280	20240112	141900	2193613590	4990	4975	4990	4975	1061
281	20240112	141800	2188330785	4975	4980	4980	4975	645
282	20240112	141700	2185121685	4985	4980	4985	4975	1158
283	20240112	141600	2179354660	4980	4970	4980	4970	292
284	20240112	141500	2177903395	4975	4980	4980	4975	585
285	20240112	141400	2174990255	4980	4985	4985	4980	4
286	20240112	141300	2174970330	4965	4980	4980	4965	4082
287	20240112	141200	2154654775	4985	4970	4985	4970	1902
288	20240112	141100	2145183750	4965	4965	4965	4965	302
289	20240112	141000	2143684320	4970	4975	4975	4970	833
290	20240112	140900	2139544255	4970	4980	4980	4970	373
291	20240112	140800	2137689560	4975	4980	4980	4975	133
292	20240112	140700	2137027880	4980	4980	4980	4980	580
293	20240112	140600	2134139480	4980	4980	4980	4970	319
294	20240112	140500	2132552825	4980	4980	4980	4980	10
295	20240112	140400	2132503025	4975	4975	4975	4975	316
296	20240112	140300	2130930925	4975	4975	4975	4975	65
297	20240112	140200	2130607550	4980	4980	4985	4975	817
298	20240112	140100	2126540195	4985	4985	4985	4985	0
299	20240112	140000	2126540195	4985	4990	4990	4980	587
300	20240112	135900	2123615075	4995	4995	4995	4985	88
301	20240112	135800	2123175775	4995	4990	4995	4990	413
302	20240112	135700	2121114400	4990	4990	4995	4990	90
303	20240112	135600	2120665185	4985	4985	4985	4985	0
304	20240112	135500	2120665185	4985	4985	4985	4985	6
305	20240112	135400	2120635275	4980	4980	4980	4980	503
306	20240112	135300	2118130335	4980	4980	4980	4980	0
307	20240112	135200	2118130335	4980	4980	4980	4980	48
308	20240112	135100	2117891295	4980	4975	4980	4975	1740
309	20240112	135000	2109228135	4975	4975	4975	4970	116
310	20240112	134900	2108651555	4975	4975	4975	4975	3
311	20240112	134800	2108636630	4975	4970	4975	4965	471
312	20240112	134700	2106297720	4970	4970	4970	4970	68
313	20240112	134600	2105959760	4970	4970	4970	4965	256
314	20240112	134500	2104687630	4970	4970	4970	4970	784
315	20240112	134400	2100791150	4975	4970	4975	4970	416
316	20240112	134300	2098723550	4975	4970	4975	4970	178
317	20240112	134200	2097838400	4970	4975	4975	4970	88
318	20240112	134100	2097401020	4970	4960	4970	4960	2006
319	20240112	134000	2087441190	4965	4970	4970	4965	572
320	20240112	133900	2084601205	4970	4970	4970	4970	18
321	20240112	133800	2084511745	4965	4965	4965	4965	201
322	20240112	133700	2083513780	4965	4965	4965	4965	0
323	20240112	133600	2083513780	4965	4970	4970	4965	317
324	20240112	133500	2081939845	4970	4965	4970	4965	49
325	20240112	133400	2081696350	4965	4960	4965	4960	428
326	20240112	133300	2079573465	4960	4965	4965	4960	845
327	20240112	133200	2075380285	4965	4965	4965	4965	651
328	20240112	133100	2072148070	4975	4970	4980	4970	334
329	20240112	133000	2070487985	4970	4970	4970	4970	29
330	20240112	132900	2070343855	4975	4975	4975	4975	80
331	20240112	132800	2069945855	4975	4975	4980	4975	164
332	20240112	132700	2069129900	4975	4975	4975	4970	956
333	20240112	132600	2064373805	4975	4970	4975	4965	1917
334	20240112	132500	2054855575	4970	4970	4970	4970	1957
335	20240112	132400	2045129285	4970	4970	4980	4970	553
336	20240112	132300	2042380145	4970	4970	4970	4970	0
337	20240112	132200	2042380145	4970	4970	4970	4970	205
338	20240112	132100	2041361295	4970	4970	4970	4970	47
339	20240112	132000	2041127705	4995	4970	4995	4970	1229
340	20240112	131900	2034995295	4965	4990	4990	4965	3144
341	20240112	131800	2019366700	4990	4995	5000	4990	118
342	20240112	131700	2018777295	5000	4995	5000	4995	180
343	20240112	131600	2017877470	4995	4990	5000	4975	590
344	20240112	131500	2014937165	5000	4990	5000	4990	531
345	20240112	131400	2012286875	4990	4990	4990	4990	138
346	20240112	131300	2011598255	4975	4985	4985	4975	8328
347	20240112	131200	1970130670	4985	4985	4985	4985	222
348	20240112	131100	1969024000	4990	5000	5000	4990	1392
349	20240112	131000	1962077570	4990	5000	5000	4990	2185
350	20240112	130900	1951168165	5000	5000	5000	5000	54
351	20240112	130800	1950898165	5010	5000	5010	5000	530
352	20240112	130700	1948245315	5000	5000	5000	5000	830
353	20240112	130600	1944095315	5000	5000	5000	5000	214
354	20240112	130500	1943025315	5000	5000	5000	5000	200
355	20240112	130400	1942025315	5000	5000	5000	5000	91
356	20240112	130300	1941570315	5000	5000	5000	5000	175
357	20240112	130200	1940695315	5000	5000	5000	5000	1376
358	20240112	130100	1933815315	5000	5000	5000	5000	1288
359	20240112	130000	1927375315	5000	5000	5000	5000	1561
360	20240112	125900	1919570315	5010	5010	5010	5010	1
361	20240112	125800	1919565305	5010	5020	5020	5010	1854
362	20240112	125700	1910275715	5020	5020	5020	5020	238
363	20240112	125600	1909080955	5020	5010	5020	5010	121
364	20240112	125500	1908473735	5010	5020	5020	5010	206
365	20240112	125400	1907441625	5010	5020	5030	5010	685
366	20240112	125300	1904004135	5020	5020	5020	5020	908
367	20240112	125200	1899445975	5030	5020	5030	5020	140
368	20240112	125100	1898742915	5030	5020	5030	5020	4631
369	20240112	125000	1875495285	5010	5010	5010	5010	100
370	20240112	124900	1874994285	5010	5020	5020	5010	714
371	20240112	124800	1871416755	5010	5010	5020	5010	1504
372	20240112	124700	1863881675	5000	5010	5010	5000	139
373	20240112	124600	1863185845	5000	5010	5010	5000	439
374	20240112	124500	1860987365	5010	5000	5010	5000	189
375	20240112	124400	1860041965	5010	5020	5020	5010	2158
376	20240112	124300	1849230195	5020	5020	5030	5020	1361
377	20240112	124200	1842397965	5010	5020	5020	5010	5
378	20240112	124100	1842372875	5010	5020	5020	5010	434
379	20240112	124000	1840194375	5030	5030	5030	5020	465
380	20240112	123900	1837857225	5010	5030	5030	5010	320
381	20240112	123800	1836250015	5030	5020	5030	5010	954
382	20240112	123700	1831461675	5030	5010	5030	5000	431
383	20240112	123600	1829300365	5010	5020	5020	5000	5341
384	20240112	123500	1802501005	5020	5030	5030	5020	2258
385	20240112	123400	1791150355	5040	5040	5040	5030	566
386	20240112	123300	1788300725	5040	5040	5040	5030	2742
387	20240112	123200	1774482365	5040	5050	5060	5040	820
388	20240112	123100	1770346285	5050	5050	5060	5050	193
389	20240112	123000	1769371615	5050	5050	5050	5050	722
390	20240112	122900	1765725515	5050	5050	5050	5050	704
391	20240112	122800	1762170315	5050	5040	5050	5040	239
392	20240112	122700	1760963415	5040	5040	5040	5040	1205
393	20240112	122600	1754890215	5040	5050	5050	5030	746
394	20240112	122500	1751133655	5050	5050	5060	5040	3045
395	20240112	122400	1735763405	5050	5030	5060	5030	25844
396	20240112	122300	1605316785	5030	5030	5040	5020	1873
397	20240112	122200	1595899545	5030	5040	5040	5020	1441
398	20240112	122100	1588651545	5040	5030	5040	5030	1947
399	20240112	122000	1578857465	5040	5030	5040	5030	730
400	20240112	121900	1575185245	5030	5020	5030	5020	3399
401	20240112	121800	1558090085	5030	5030	5030	5020	507
402	20240112	121700	1555540505	5030	5030	5030	5020	121
403	20240112	121600	1554931975	5030	5030	5030	5020	248
404	20240112	121500	1553685975	5020	5030	5030	5020	31
405	20240112	121400	1553530215	5020	5030	5030	5020	791
406	20240112	121300	1549557955	5030	5030	5030	5020	266
407	20240112	121200	1548220755	5020	5030	5030	5020	1583
408	20240112	121100	1540265195	5030	5020	5040	5020	857
409	20240112	121000	1535957775	5020	5040	5040	5020	2952
410	20240112	120900	1521137875	5030	5030	5040	5020	2408
411	20240112	120800	1509025705	5030	5020	5040	5020	3320
412	20240112	120700	1492318995	5030	5020	5030	5020	618
413	20240112	120600	1489214365	5020	5030	5030	5020	3499
414	20240112	120500	1471614435	5030	5020	5030	5020	1527
415	20240112	120400	1463943785	5020	5020	5020	5010	2707
416	20240112	120300	1450376955	5010	5020	5030	5010	3855
417	20240112	120200	1431050215	5020	5020	5030	5020	3175
418	20240112	120100	1415107835	5020	5010	5020	5000	1763
419	20240112	120000	1406275215	5000	5010	5010	5000	107
420	20240112	115900	1405740045	5000	5000	5000	5000	764
421	20240112	115800	1401920045	5010	5010	5010	5010	358
422	20240112	115700	1400126465	5000	5010	5010	5000	1623
423	20240112	115600	1392011285	5000	5000	5010	5000	511
424	20240112	115500	1389455285	5000	5010	5010	5000	1493
425	20240112	115400	1381978345	5010	5010	5020	5010	349
426	20240112	115300	1380229755	5020	5020	5020	5010	1097
427	20240112	115200	1374723095	5020	5020	5020	5010	1641
428	20240112	115100	1366493315	5020	5020	5020	5010	743
429	20240112	115000	1362769355	5030	5040	5040	5020	4131
430	20240112	114900	1342005005	5040	5030	5040	5030	2527
431	20240112	114800	1329272705	5040	5030	5040	5030	7930
432	20240112	114700	1289374435	5030	4990	5030	4990	12886
433	20240112	114600	1224823810	4990	4990	4990	4990	665
434	20240112	114500	1221505460	4990	4990	4990	4990	118
435	20240112	114400	1220916640	4990	4990	4990	4990	71
436	20240112	114300	1220562350	4985	4990	4990	4985	50
437	20240112	114200	1220313020	4995	4995	4995	4980	1000
438	20240112	114100	1215322765	4995	5000	5010	4995	1636
439	20240112	114000	1207146165	5000	4995	5010	4995	2127
440	20240112	113900	1196512825	4995	5000	5000	4990	503
441	20240112	113800	1194000370	5000	5010	5010	4990	5796
442	20240112	113700	1165003095	5000	4990	5010	4990	14551
443	20240112	113600	1092264445	4995	4985	4995	4985	6057
444	20240112	113500	1062056015	4985	4980	4985	4980	3438
445	20240112	113400	1044934715	4975	4970	4975	4970	1703
446	20240112	113300	1036462295	4970	4970	4970	4970	290
447	20240112	113200	1035020995	4970	4970	4970	4965	265
448	20240112	113100	1033703950	4965	4970	4970	4965	560
449	20240112	113000	1030921440	4970	4970	4975	4970	341
450	20240112	112900	1029225120	4975	4975	4975	4975	0
451	20240112	112800	1029225120	4975	4975	4975	4975	233
452	20240112	112700	1028065945	4975	4970	4975	4970	1010
453	20240112	112600	1023045690	4970	4975	4975	4970	1102
454	20240112	112500	1017563360	4975	4975	4975	4970	1412
455	20240112	112400	1010540060	4975	4975	4975	4970	1118
456	20240112	112300	1004978595	4975	4980	4980	4975	133
457	20240112	112200	1004316840	4980	4975	4980	4975	823
458	20240112	112100	1000222340	4970	4970	4975	4970	734
459	20240112	112000	996574235	4975	4970	4975	4970	2466
460	20240112	111900	984317555	4975	4975	4975	4975	1099
461	20240112	111800	978850030	4980	4975	4980	4975	1760
462	20240112	111700	970094025	4980	4980	4980	4980	39
463	20240112	111600	969899805	4980	4980	4980	4980	552
464	20240112	111500	967150845	4980	4980	4980	4980	84
465	20240112	111400	966732525	4980	4980	4985	4975	2852
466	20240112	111300	952532845	4980	4980	4980	4980	530
467	20240112	111200	949893445	4980	4980	4980	4980	1270
468	20240112	111100	943568845	4980	4995	4995	4980	1537
469	20240112	111000	935900920	4990	4975	4995	4975	15728
470	20240112	110900	857490220	4970	4970	4975	4965	1501
471	20240112	110800	850033645	4975	4975	4975	4975	2864
472	20240112	110700	835785245	4975	4980	4980	4975	506
473	20240112	110600	833267550	4965	4975	4975	4965	1129
474	20240112	110500	827656730	4975	4980	4980	4975	2126
475	20240112	110400	817070350	4975	4980	4980	4975	975
476	20240112	110300	812218725	4975	4975	4985	4970	3518
477	20240112	110200	794700730	4975	4970	4975	4965	7006
478	20240112	110100	759880385	4970	4965	4970	4965	2667
479	20240112	110000	746636395	4965	4965	4970	4965	2547
480	20240112	105900	733990535	4965	4955	4965	4950	7403
481	20240112	105800	697272120	4955	4955	4955	4955	939
482	20240112	105700	692619375	4955	4950	4955	4950	3641
483	20240112	105600	674585465	4945	4940	4945	4940	3106
484	20240112	105500	659237455	4940	4945	4945	4935	143
485	20240112	105400	658531175	4945	4940	4945	4940	108
486	20240112	105300	657997645	4935	4935	4935	4935	216
487	20240112	105200	656931685	4940	4945	4945	4940	737
488	20240112	105100	653289795	4945	4945	4945	4945	1266
489	20240112	105000	647029425	4945	4945	4950	4945	4324
490	20240112	104900	625626465	4950	4935	4950	4935	4656
491	20240112	104800	602609935	4935	4935	4935	4935	363
492	20240112	104700	600818530	4935	4935	4935	4925	343
493	20240112	104600	599127850	4935	4930	4935	4930	383
494	20240112	104500	597237780	4930	4940	4940	4930	656
495	20240112	104400	593999720	4935	4925	4935	4925	3493
496	20240112	104300	576769450	4910	4910	4910	4910	1
497	20240112	104200	576764540	4925	4910	4925	4910	728
498	20240112	104100	573181245	4905	4920	4920	4905	251
499	20240112	104000	571950075	4910	4905	4910	4905	250
500	20240112	103900	570723575	4910	4910	4910	4910	1160
501	20240112	103800	565027975	4920	4915	4920	4915	825
502	20240112	103700	560969295	4910	4915	4915	4910	1777
503	20240112	103600	552239360	4915	4920	4920	4915	745
504	20240112	103500	548577285	4920	4925	4925	4920	797
505	20240112	103400	544654560	4925	4910	4925	4910	1283
506	20240112	103300	538342670	4910	4885	4910	4885	6818
507	20240112	103200	504928515	4880	4880	4880	4880	7210
508	20240112	103100	469743715	4890	4890	4890	4890	600
509	20240112	103000	466809715	4890	4885	4890	4885	124
510	20240112	102900	466203405	4890	4880	4890	4880	741
511	20240112	102800	462586315	4890	4885	4890	4885	1029
512	20240112	102700	457555375	4885	4880	4885	4880	142
513	20240112	102600	456861740	4880	4880	4880	4880	119
514	20240112	102500	456281020	4875	4855	4875	4855	4260
515	20240112	102400	435554415	4860	4860	4860	4860	1
516	20240112	102300	435549555	4855	4855	4855	4855	34
517	20240112	102200	435384485	4850	4850	4850	4850	20
518	20240112	102100	435287485	4845	4845	4845	4845	100
519	20240112	102000	434802985	4860	4855	4860	4855	1001
520	20240112	101900	429938200	4860	4860	4860	4860	0
521	20240112	101800	429938200	4860	4860	4860	4860	0
522	20240112	101700	429938200	4860	4860	4860	4860	200
523	20240112	101600	428966200	4860	4860	4860	4860	1
524	20240112	101500	428961340	4845	4845	4845	4845	100
525	20240112	101400	428476840	4860	4860	4860	4860	253
526	20240112	101300	427247260	4860	4850	4860	4850	35
527	20240112	101200	427077475	4840	4850	4850	4840	844
528	20240112	101100	422992015	4850	4850	4850	4840	747
529	20240112	101000	419371395	4850	4840	4850	4840	1203
530	20240112	100900	413538875	4850	4840	4850	4840	21
531	20240112	100800	413437225	4850	4850	4850	4850	0
532	20240112	100700	413437225	4850	4850	4850	4850	1
533	20240112	100600	413432375	4850	4850	4850	4850	5679
534	20240112	100500	385889225	4850	4855	4855	4850	3982
535	20240112	100400	366575025	4855	4850	4855	4850	920
536	20240112	100300	362111505	4850	4850	4850	4850	180
537	20240112	100200	361238505	4850	4845	4850	4845	280
538	20240112	100100	359881255	4845	4845	4845	4845	175
539	20240112	100000	359033380	4845	4845	4845	4845	0
540	20240112	095900	359033380	4845	4840	4845	4840	25
541	20240112	095800	358912295	4845	4845	4845	4845	0
542	20240112	095700	358912295	4845	4835	4845	4835	41
543	20240112	095600	358713950	4835	4835	4835	4835	208
544	20240112	095500	357708270	4835	4840	4840	4835	5409
545	20240112	095400	331535810	4845	4840	4845	4840	1976
546	20240112	095300	321971820	4845	4845	4845	4840	351
547	20240112	095200	320272745	4840	4845	4845	4840	4282
548	20240112	095100	299547615	4840	4840	4840	4840	80
549	20240112	095000	299160415	4845	4845	4845	4840	858
550	20240112	094900	295006445	4845	4845	4845	4845	101
551	20240112	094800	294517100	4845	4845	4845	4845	500
552	20240112	094700	292094600	4845	4850	4850	4845	1127
553	20240112	094600	286632870	4855	4845	4855	4845	111
554	20240112	094500	286094565	4840	4855	4855	4840	21
555	20240112	094400	285992760	4845	4840	4855	4840	212
556	20240112	094300	284966635	4855	4855	4855	4830	183
557	20240112	094200	284079795	4835	4835	4835	4835	637
558	20240112	094100	280999900	4835	4850	4850	4835	976
559	20240112	094000	276279075	4850	4850	4850	4850	5
560	20240112	093900	276254825	4860	4845	4860	4840	424
561	20240112	093800	274201825	4860	4860	4860	4860	650
562	20240112	093700	271042825	4860	4840	4865	4840	42
563	20240112	093600	270839195	4865	4865	4865	4840	363
564	20240112	093500	269081970	4840	4840	4865	4835	696
565	20240112	093400	265714650	4840	4865	4865	4840	569
566	20240112	093300	262959955	4865	4840	4865	4840	105
567	20240112	093200	262451630	4840	4865	4865	4840	2169
568	20240112	093100	251936815	4865	4865	4865	4865	2
569	20240112	093000	251927085	4845	4850	4850	4845	300
570	20240112	092900	250473255	4845	4860	4860	4845	598
571	20240112	092800	247574730	4865	4865	4865	4865	0
572	20240112	092700	247574730	4865	4850	4865	4845	6367
573	20240112	092600	216725545	4845	4870	4870	4840	7531
574	20240112	092500	180153780	4875	4890	4890	4875	1182
575	20240112	092400	174387020	4890	4895	4895	4890	582
576	20240112	092300	171538380	4895	4885	4895	4885	147
577	20240112	092200	170820185	4885	4885	4885	4885	166
578	20240112	092100	170009275	4880	4890	4890	4880	396
579	20240112	092000	168074270	4895	4895	4895	4895	10
580	20240112	091900	168025320	4895	4890	4895	4890	310
581	20240112	091800	166509365	4900	4900	4900	4890	503
582	20240112	091700	164049105	4900	4900	4900	4900	3741
583	20240112	091600	145718205	4905	4905	4905	4900	2368
584	20240112	091500	134105665	4900	4900	4900	4900	575
585	20240112	091400	131288165	4900	4900	4905	4900	211
586	20240112	091300	130254215	4905	4910	4915	4905	2758
587	20240112	091200	116719515	4910	4915	4915	4910	199
588	20240112	091100	115741830	4915	4915	4915	4915	306
589	20240112	091000	114237840	4915	4920	4920	4915	727
590	20240112	090900	110664340	4915	4915	4915	4915	397
591	20240112	090800	108713085	4910	4915	4920	4910	441
592	20240112	090700	106545570	4920	4915	4920	4910	4679
593	20240112	090600	83565630	4920	4925	4925	4920	427
594	20240112	090500	81464765	4930	4935	4945	4920	3251
595	20240112	090400	65424770	4935	4935	4935	4930	632
596	20240112	090300	62306415	4935	4935	4940	4935	1053
597	20240112	090200	57106375	4940	4905	4940	4905	2412
598	20240112	090100	45228870	4910	4910	4910	4900	3932
599	20240112	090000	25941605	4940	4900	4940	4900	5090