KissMeData/026940/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	191100	2212212710	4000	4000	4000	4000	7886
3	20240116	191000	2212212710	4000	4000	4000	4000	0
4	20240116	190900	2212212710	4000	4000	4000	4000	0
5	20240116	190800	2212212710	4000	4000	4000	4000	0
6	20240116	190700	2212212710	4000	4000	4000	4000	0
7	20240116	190600	2212212710	4000	4000	4000	4000	0
8	20240116	190500	2212212710	4000	4000	4000	4000	0
9	20240116	190400	2212212710	4000	4000	4000	4000	0
10	20240116	190300	2212212710	4000	4000	4000	4000	0
11	20240116	190200	2212212710	4000	4000	4000	4000	0
12	20240116	190100	2212212710	4000	4000	4000	4000	0
13	20240116	190000	2212212710	4000	4000	4000	4000	0
14	20240116	185900	2212212710	4000	4000	4000	4000	0
15	20240116	185800	2212212710	4000	4000	4000	4000	0
16	20240116	185700	2212212710	4000	4000	4000	4000	0
17	20240116	185600	2212212710	4000	4000	4000	4000	0
18	20240116	185500	2212212710	4000	4000	4000	4000	0
19	20240116	185400	2212212710	4000	4000	4000	4000	0
20	20240116	185300	2212212710	4000	4000	4000	4000	0
21	20240116	185200	2212212710	4000	4000	4000	4000	0
22	20240116	185100	2212212710	4000	4000	4000	4000	0
23	20240116	185000	2212212710	4000	4000	4000	4000	0
24	20240116	184900	2212212710	4000	4000	4000	4000	0
25	20240116	184800	2212212710	4000	4000	4000	4000	0
26	20240116	184700	2212212710	4000	4000	4000	4000	0
27	20240116	184600	2212212710	4000	4000	4000	4000	0
28	20240116	184500	2212212710	4000	4000	4000	4000	0
29	20240116	184400	2212212710	4000	4000	4000	4000	0
30	20240116	184300	2212212710	4000	4000	4000	4000	0
31	20240116	184200	2212212710	4000	4000	4000	4000	0
32	20240116	184100	2212212710	4000	4000	4000	4000	7886
33	20240116	184000	2212212710	4000	4000	4000	4000	0
34	20240116	183900	2212212710	4000	4000	4000	4000	0
35	20240116	183800	2212212710	4000	4000	4000	4000	0
36	20240116	183700	2212212710	4000	4000	4000	4000	0
37	20240116	183600	2212212710	4000	4000	4000	4000	0
38	20240116	183500	2212212710	4000	4000	4000	4000	0
39	20240116	183400	2212212710	4000	4000	4000	4000	0
40	20240116	183300	2212212710	4000	4000	4000	4000	0
41	20240116	183200	2212212710	4000	4000	4000	4000	0
42	20240116	183100	2212212710	4000	4000	4000	4000	0
43	20240116	183000	2212212710	4000	4000	4000	4000	0
44	20240116	182900	2212212710	4000	4000	4000	4000	0
45	20240116	182800	2212212710	4000	4000	4000	4000	0
46	20240116	182700	2212212710	4000	4000	4000	4000	0
47	20240116	182600	2212212710	4000	4000	4000	4000	0
48	20240116	182500	2212212710	4000	4000	4000	4000	0
49	20240116	182400	2212212710	4000	4000	4000	4000	0
50	20240116	182300	2212212710	4000	4000	4000	4000	0
51	20240116	182200	2212212710	4000	4000	4000	4000	0
52	20240116	182100	2212212710	4000	4000	4000	4000	0
53	20240116	182000	2212212710	4000	4000	4000	4000	0
54	20240116	181900	2212212710	4000	4000	4000	4000	0
55	20240116	181800	2212212710	4000	4000	4000	4000	0
56	20240116	181700	2212212710	4000	4000	4000	4000	0
57	20240116	181600	2212212710	4000	4000	4000	4000	0
58	20240116	181500	2212212710	4000	4000	4000	4000	0
59	20240116	181400	2212212710	4000	4000	4000	4000	0
60	20240116	181300	2212212710	4000	4000	4000	4000	0
61	20240116	181200	2212212710	4000	4000	4000	4000	0
62	20240116	181100	2212212710	4000	4000	4000	4000	7886
63	20240116	181000	2212212710	4000	4000	4000	4000	0
64	20240116	180900	2212212710	4000	4000	4000	4000	0
65	20240116	180800	2212212710	4000	4000	4000	4000	0
66	20240116	180700	2212212710	4000	4000	4000	4000	0
67	20240116	180600	2212212710	4000	4000	4000	4000	0
68	20240116	180500	2212212710	4000	4000	4000	4000	0
69	20240116	180400	2212212710	4000	4000	4000	4000	0
70	20240116	180300	2212212710	4000	4000	4000	4000	0
71	20240116	180200	2212212710	4000	4000	4000	4000	0
72	20240116	180100	2212212710	4000	4000	4000	4000	0
73	20240116	180000	2212212710	4000	4000	4000	4000	0
74	20240116	175900	2212212710	4000	4000	4000	4000	0
75	20240116	175800	2212212710	4000	4000	4000	4000	0
76	20240116	175700	2212212710	4000	4000	4000	4000	0
77	20240116	175600	2212212710	4000	4000	4000	4000	0
78	20240116	175500	2212212710	4000	4000	4000	4000	0
79	20240116	175400	2212212710	4000	4000	4000	4000	0
80	20240116	175300	2212212710	4000	4000	4000	4000	0
81	20240116	175200	2212212710	4000	4000	4000	4000	0
82	20240116	175100	2212212710	4000	4000	4000	4000	0
83	20240116	175000	2212212710	4000	4000	4000	4000	0
84	20240116	174900	2212212710	4000	4000	4000	4000	0
85	20240116	174800	2212212710	4000	4000	4000	4000	0
86	20240116	174700	2212212710	4000	4000	4000	4000	0
87	20240116	174600	2212212710	4000	4000	4000	4000	0
88	20240116	174500	2212212710	4000	4000	4000	4000	0
89	20240116	174400	2212212710	4000	4000	4000	4000	0
90	20240116	174300	2212212710	4000	4000	4000	4000	0
91	20240116	174200	2212212710	4000	4000	4000	4000	0
92	20240116	174100	2212212710	4000	4000	4000	4000	7886
93	20240116	174000	2212212710	4000	4000	4000	4000	0
94	20240116	173900	2212212710	4000	4000	4000	4000	0
95	20240116	173800	2212212710	4000	4000	4000	4000	0
96	20240116	173700	2212212710	4000	4000	4000	4000	0
97	20240116	173600	2212212710	4000	4000	4000	4000	0
98	20240116	173500	2212212710	4000	4000	4000	4000	0
99	20240116	173400	2212212710	4000	4000	4000	4000	0
100	20240116	173300	2212212710	4000	4000	4000	4000	0
101	20240116	173200	2212212710	4000	4000	4000	4000	0
102	20240116	173100	2212212710	4000	4000	4000	4000	0
103	20240116	173000	2212212710	4000	4000	4000	4000	0
104	20240116	172900	2212212710	4000	4000	4000	4000	0
105	20240116	172800	2212212710	4000	4000	4000	4000	0
106	20240116	172700	2212212710	4000	4000	4000	4000	0
107	20240116	172600	2212212710	4000	4000	4000	4000	0
108	20240116	172500	2212212710	4000	4000	4000	4000	0
109	20240116	172400	2212212710	4000	4000	4000	4000	0
110	20240116	172300	2212212710	4000	4000	4000	4000	0
111	20240116	172200	2212212710	4000	4000	4000	4000	0
112	20240116	172100	2212212710	4000	4000	4000	4000	0
113	20240116	172000	2212212710	4000	4000	4000	4000	0
114	20240116	171900	2212212710	4000	4000	4000	4000	0
115	20240116	171800	2212212710	4000	4000	4000	4000	0
116	20240116	171700	2212212710	4000	4000	4000	4000	0
117	20240116	171600	2212212710	4000	4000	4000	4000	0
118	20240116	171500	2212212710	4000	4000	4000	4000	0
119	20240116	171400	2212212710	4000	4000	4000	4000	0
120	20240116	171300	2212212710	4000	4000	4000	4000	0
121	20240116	171200	2212212710	4000	4000	4000	4000	0
122	20240116	171100	2212212710	4000	4000	4000	4000	7886
123	20240116	171000	2212212710	4000	4000	4000	4000	0
124	20240116	170900	2212212710	4000	4000	4000	4000	0
125	20240116	170800	2212212710	4000	4000	4000	4000	0
126	20240116	170700	2212212710	4000	4000	4000	4000	0
127	20240116	170600	2212212710	4000	4000	4000	4000	0
128	20240116	170500	2212212710	4000	4000	4000	4000	0
129	20240116	170400	2212212710	4000	4000	4000	4000	0
130	20240116	170300	2212212710	4000	4000	4000	4000	0
131	20240116	170200	2212212710	4000	4000	4000	4000	0
132	20240116	170100	2212212710	4000	4000	4000	4000	0
133	20240116	170000	2212212710	4000	4000	4000	4000	0
134	20240116	165900	2212212710	4000	4000	4000	4000	0
135	20240116	165800	2212212710	4000	4000	4000	4000	0
136	20240116	165700	2212212710	4000	4000	4000	4000	0
137	20240116	165600	2212212710	4000	4000	4000	4000	0
138	20240116	165500	2212212710	4000	4000	4000	4000	0
139	20240116	165400	2212212710	4000	4000	4000	4000	0
140	20240116	165300	2212212710	4000	4000	4000	4000	0
141	20240116	165200	2212212710	4000	4000	4000	4000	0
142	20240116	165100	2212212710	4000	4000	4000	4000	0
143	20240116	165000	2212212710	4000	4000	4000	4000	0
144	20240116	164900	2212212710	4000	4000	4000	4000	0
145	20240116	164800	2212212710	4000	4000	4000	4000	0
146	20240116	164700	2212212710	4000	4000	4000	4000	0
147	20240116	164600	2212212710	4000	4000	4000	4000	0
148	20240116	164500	2212212710	4000	4000	4000	4000	0
149	20240116	164400	2212212710	4000	4000	4000	4000	0
150	20240116	164300	2212212710	4000	4000	4000	4000	0
151	20240116	164200	2212212710	4000	4000	4000	4000	0
152	20240116	164100	2212212710	4000	4000	4000	4000	7886
153	20240116	164000	2212212710	4000	4000	4000	4000	0
154	20240116	163900	2212212710	4000	4000	4000	4000	0
155	20240116	163800	2212212710	4000	4000	4000	4000	0
156	20240116	163700	2212212710	4000	4000	4000	4000	0
157	20240116	163600	2212212710	4000	4000	4000	4000	0
158	20240116	163500	2212212710	4000	4000	4000	4000	0
159	20240116	163400	2212212710	4000	4000	4000	4000	0
160	20240116	163300	2212212710	4000	4000	4000	4000	0
161	20240116	163200	2212212710	4000	4000	4000	4000	0
162	20240116	163100	2212212710	4000	4000	4000	4000	0
163	20240116	163000	2212212710	4000	4000	4000	4000	0
164	20240116	162900	2212212710	4000	4000	4000	4000	0
165	20240116	162800	2212212710	4000	4000	4000	4000	0
166	20240116	162700	2212212710	4000	4000	4000	4000	0
167	20240116	162600	2212212710	4000	4000	4000	4000	0
168	20240116	162500	2212212710	4000	4000	4000	4000	0
169	20240116	162400	2212212710	4000	4000	4000	4000	0
170	20240116	162300	2212212710	4000	4000	4000	4000	0
171	20240116	162200	2212212710	4000	4000	4000	4000	0
172	20240116	162100	2212212710	4000	4000	4000	4000	0
173	20240116	162000	2212212710	4000	4000	4000	4000	0
174	20240116	161900	2212212710	4000	4000	4000	4000	0
175	20240116	161800	2212212710	4000	4000	4000	4000	0
176	20240116	161700	2212212710	4000	4000	4000	4000	0
177	20240116	161600	2212212710	4000	4000	4000	4000	0
178	20240116	161500	2212212710	4000	4000	4000	4000	0
179	20240116	161400	2212212710	4000	4000	4000	4000	0
180	20240116	161300	2212212710	4000	4000	4000	4000	0
181	20240116	161200	2212212710	4000	4000	4000	4000	0
182	20240116	161100	2212212710	4000	4000	4000	4000	7886
183	20240116	161000	2212212710	4000	4000	4000	4000	0
184	20240116	160900	2212212710	4000	4000	4000	4000	0
185	20240116	160800	2212212710	4000	4000	4000	4000	0
186	20240116	160700	2212212710	4000	4000	4000	4000	0
187	20240116	160600	2212212710	4000	4000	4000	4000	0
188	20240116	160500	2212212710	4000	4000	4000	4000	0
189	20240116	160400	2212212710	4000	4000	4000	4000	0
190	20240116	160300	2212212710	4000	4000	4000	4000	0
191	20240116	160200	2212212710	4000	4000	4000	4000	0
192	20240116	160100	2212212710	4000	4000	4000	4000	0
193	20240116	160000	2212212710	4000	4000	4000	4000	0
194	20240116	155900	2212212710	4000	4000	4000	4000	0
195	20240116	155800	2212212710	4000	4000	4000	4000	0
196	20240116	155700	2212212710	4000	4000	4000	4000	0
197	20240116	155600	2212212710	4000	4000	4000	4000	0
198	20240116	155500	2212212710	4000	4000	4000	4000	0
199	20240116	155400	2212212710	4000	4000	4000	4000	0
200	20240116	155300	2212212710	4000	4000	4000	4000	0
201	20240116	155200	2212212710	4000	4000	4000	4000	0
202	20240116	155100	2212212710	4000	4000	4000	4000	0
203	20240116	155000	2212212710	4000	4000	4000	4000	0
204	20240116	154900	2212212710	4000	4000	4000	4000	0
205	20240116	154800	2212212710	4000	4000	4000	4000	0
206	20240116	154700	2212212710	4000	4000	4000	4000	0
207	20240116	154600	2212212710	4000	4000	4000	4000	0
208	20240116	154500	2212212710	4000	4000	4000	4000	0
209	20240116	154400	2212212710	4000	4000	4000	4000	0
210	20240116	154300	2212212710	4000	4000	4000	4000	0
211	20240116	154200	2212212710	4000	4000	4000	4000	0
212	20240116	154100	2212212710	4000	4000	4000	4000	7886
213	20240116	154000	2212212710	4000	4000	4000	4000	0
214	20240116	153900	2212212710	4000	4000	4000	4000	0
215	20240116	153800	2212212710	4000	4000	4000	4000	0
216	20240116	153700	2212212710	4000	4000	4000	4000	0
217	20240116	153600	2212212710	4000	4000	4000	4000	0
218	20240116	153500	2212212710	4000	4000	4000	4000	0
219	20240116	153400	2212212710	4000	4000	4000	4000	0
220	20240116	153300	2212212710	4000	4000	4000	4000	0
221	20240116	153200	2212212710	4000	4000	4000	4000	0
222	20240116	153100	2212212710	4000	4000	4000	4000	0
223	20240116	153000	2212212710	4000	4000	4000	4000	7886
224	20240116	152900	2180668710	4010	4010	4010	4010	0
225	20240116	152800	2180668710	4010	4010	4010	4010	0
226	20240116	152700	2180668710	4010	4010	4010	4010	0
227	20240116	152600	2180668710	4010	4010	4010	4010	0
228	20240116	152500	2180668710	4010	4010	4010	4010	0
229	20240116	152400	2180668710	4010	4010	4010	4010	0
230	20240116	152300	2180668710	4010	4010	4010	4010	0
231	20240116	152200	2180668710	4010	4010	4010	4010	0
232	20240116	152100	2180668710	4010	4010	4010	4010	0
233	20240116	152000	2180668710	4010	4010	4010	4010	0
234	20240116	151900	2180668710	4010	4005	4010	4000	984
235	20240116	151800	2176732525	4005	4010	4010	4005	1061
236	20240116	151700	2172481400	4015	4010	4015	4010	167
237	20240116	151600	2171811495	4015	4015	4015	4015	62
238	20240116	151500	2171562565	4015	4010	4015	4010	1001
239	20240116	151400	2167548550	4005	4005	4005	4005	345
240	20240116	151300	2166166825	4000	4010	4010	4000	1204
241	20240116	151200	2161341085	4005	4000	4010	4000	2170
242	20240116	151100	2152648735	4000	4000	4010	4000	1903
243	20240116	151000	2145036715	4000	4010	4010	4000	273
244	20240116	150900	2143942085	4000	4000	4000	4000	0
245	20240116	150800	2143942085	4000	4000	4000	4000	190
246	20240116	150700	2143182085	4010	4000	4010	4000	88
247	20240116	150600	2142829255	4000	4010	4010	4000	313
248	20240116	150500	2141577075	4000	4000	4000	4000	800
249	20240116	150400	2138377075	4000	4000	4000	4000	573
250	20240116	150300	2136085075	4010	4000	4010	3995	425
251	20240116	150200	2134387145	4000	4000	4000	4000	24
252	20240116	150100	2134291145	4000	4000	4000	4000	200
253	20240116	150000	2133491145	3995	3995	3995	3995	0
254	20240116	145900	2133491145	3995	3995	3995	3995	2402
255	20240116	145800	2123895155	3995	4005	4005	3995	131
256	20240116	145700	2123371245	4010	4015	4015	4005	14
257	20240116	145600	2123315160	3990	3995	3995	3990	6260
258	20240116	145500	2098331505	3990	3990	3990	3990	0
259	20240116	145400	2098331505	3990	4000	4000	3990	2457
260	20240116	145300	2088518330	3995	4000	4000	3995	3480
261	20240116	145200	2074615480	3995	4005	4005	3990	5077
262	20240116	145100	2054332520	4010	4010	4010	4010	1
263	20240116	145000	2054328510	4015	4015	4015	4015	385
264	20240116	144900	2052782735	3995	4005	4005	3995	533
265	20240116	144800	2050652700	4000	4000	4000	4000	0
266	20240116	144700	2050652700	4000	4000	4000	4000	900
267	20240116	144600	2047052700	4000	4000	4010	4000	1168
268	20240116	144500	2042379600	3995	3995	3995	3995	41
269	20240116	144400	2042215805	3995	4005	4005	3995	4047
270	20240116	144300	2026037050	4000	4010	4010	4000	7473
271	20240116	144200	1996122215	4010	4010	4010	4010	15
272	20240116	144100	1996062065	4020	4020	4020	4020	0
273	20240116	144000	1996062065	4020	4020	4020	4020	0
274	20240116	143900	1996062065	4020	4010	4020	4005	2004
275	20240116	143800	1988031495	4010	4010	4010	4010	560
276	20240116	143700	1985785895	4010	4010	4010	4010	31
277	20240116	143600	1985661585	4010	4015	4015	4010	5110
278	20240116	143500	1965167985	4015	4015	4015	4015	1166
279	20240116	143400	1960486495	4015	4025	4025	4015	3768
280	20240116	143300	1945350445	4020	4020	4020	4020	1582
281	20240116	143200	1938990805	4015	4020	4020	4015	560
282	20240116	143100	1936739905	4020	4025	4025	4020	254
283	20240116	143000	1935718815	4020	4015	4020	4015	12
284	20240116	142900	1935670625	4015	4030	4030	4015	251
285	20240116	142800	1934662585	4030	4020	4030	4015	661
286	20240116	142700	1932007770	4020	4015	4020	4015	635
287	20240116	142600	1929455140	4015	4015	4015	4015	179
288	20240116	142500	1928736455	4015	4015	4015	4015	8
289	20240116	142400	1928704335	4015	4010	4015	4010	401
290	20240116	142300	1927096320	4015	4015	4015	4010	1058
291	20240116	142200	1922848455	4015	4015	4015	4015	100
292	20240116	142100	1922446955	4015	4015	4015	4015	100
293	20240116	142000	1922045455	4015	4015	4020	4015	531
294	20240116	141900	1919913240	4020	4020	4020	4015	6205
295	20240116	141800	1894979030	4025	4025	4025	4020	207
296	20240116	141700	1894145890	4025	4020	4025	4020	114
297	20240116	141600	1893687340	4025	4025	4025	4025	1
298	20240116	141500	1893683315	4020	4020	4020	4020	1690
299	20240116	141400	1886889515	4025	4025	4025	4025	50
300	20240116	141300	1886688265	4025	4025	4025	4025	31
301	20240116	141200	1886563490	4025	4025	4025	4025	10
302	20240116	141100	1886523240	4020	4020	4020	4020	0
303	20240116	141000	1886523240	4020	4020	4020	4020	1400
304	20240116	140900	1880895240	4020	4025	4030	4020	5982
305	20240116	140800	1856831240	4030	4050	4050	4030	3258
306	20240116	140700	1843691085	4035	4040	4040	4035	861
307	20240116	140600	1840212650	4045	4040	4045	4040	1247
308	20240116	140500	1835174720	4050	4050	4050	4050	15
309	20240116	140400	1835113970	4050	4050	4050	4050	12
310	20240116	140300	1835065370	4050	4050	4050	4050	225
311	20240116	140200	1834154120	4050	4050	4050	4050	1210
312	20240116	140100	1829253620	4050	4040	4050	4040	1249
313	20240116	140000	1824196820	4040	4040	4040	4040	0
314	20240116	135900	1824196820	4040	4040	4040	4040	195
315	20240116	135800	1823409020	4055	4055	4055	4055	10
316	20240116	135700	1823368470	4055	4055	4055	4055	10
317	20240116	135600	1823327920	4055	4055	4055	4055	1
318	20240116	135500	1823323865	4040	4040	4040	4040	193
319	20240116	135400	1822544145	4035	4040	4040	4035	17
320	20240116	135300	1822475505	4040	4040	4040	4040	0
321	20240116	135200	1822475505	4040	4055	4055	4040	8
322	20240116	135100	1822443095	4030	4035	4035	4030	626
323	20240116	135000	1819919685	4035	4035	4035	4035	100
324	20240116	134900	1819516185	4035	4030	4035	4030	6
325	20240116	134800	1819491995	4035	4030	4035	4030	305
326	20240116	134700	1818261820	4030	4035	4035	4030	1615
327	20240116	134600	1811753215	4035	4030	4035	4030	881
328	20240116	134500	1808202770	4035	4035	4035	4035	337
329	20240116	134400	1806842975	4040	4040	4040	4040	2459
330	20240116	134300	1796908615	4040	4040	4040	4040	0
331	20240116	134200	1796908615	4040	4040	4040	4040	696
332	20240116	134100	1794096775	4040	4045	4045	4040	1123
333	20240116	134000	1789557740	4045	4050	4050	4045	21411
334	20240116	133900	1702851700	4050	4050	4050	4050	4000
335	20240116	133800	1686651700	4055	4060	4060	4055	101
336	20240116	133700	1686242140	4055	4055	4060	4055	1659
337	20240116	133600	1679514890	4055	4055	4055	4055	0
338	20240116	133500	1679514890	4055	4055	4055	4055	0
339	20240116	133400	1679514890	4055	4060	4060	4055	2327
340	20240116	133300	1670078710	4065	4065	4065	4065	155
341	20240116	133200	1669448635	4065	4060	4065	4060	165
342	20240116	133100	1668778225	4060	4060	4060	4060	72
343	20240116	133000	1668485905	4060	4060	4060	4060	29
344	20240116	132900	1668368165	4055	4060	4060	4055	230
345	20240116	132800	1667435160	4060	4060	4060	4060	1
346	20240116	132700	1667431100	4060	4055	4060	4055	140
347	20240116	132600	1666862705	4060	4060	4060	4060	600
348	20240116	132500	1664426705	4060	4060	4060	4060	88
349	20240116	132400	1664069425	4060	4060	4060	4060	1310
350	20240116	132300	1658750825	4060	4060	4060	4060	100
351	20240116	132200	1658344825	4065	4065	4065	4065	151
352	20240116	132100	1657731010	4065	4065	4065	4065	50
353	20240116	132000	1657527760	4065	4065	4065	4065	14
354	20240116	131900	1657470850	4065	4060	4065	4060	302
355	20240116	131800	1656244230	4070	4065	4070	4065	174
356	20240116	131700	1655536550	4070	4070	4070	4070	0
357	20240116	131600	1655536550	4070	4070	4070	4070	2
358	20240116	131500	1655528410	4060	4055	4060	4055	700
359	20240116	131400	1652688910	4055	4060	4060	4055	791
360	20240116	131300	1649481090	4055	4060	4060	4055	102
361	20240116	131200	1649066980	4060	4060	4060	4060	100
362	20240116	131100	1648660980	4070	4070	4070	4070	1410
363	20240116	131000	1642922280	4070	4070	4070	4055	187
364	20240116	130900	1642163935	4055	4055	4055	4055	79
365	20240116	130800	1641843590	4055	4055	4055	4055	1
366	20240116	130700	1641839535	4055	4055	4055	4055	0
367	20240116	130600	1641839535	4055	4060	4060	4055	3887
368	20240116	130500	1626077745	4075	4075	4075	4075	49
369	20240116	130400	1625878070	4075	4060	4080	4060	519
370	20240116	130300	1623762160	4060	4075	4075	4060	1871
371	20240116	130200	1616165855	4065	4065	4065	4065	363
372	20240116	130100	1614690260	4065	4065	4065	4065	2
373	20240116	130000	1614682130	4065	4065	4065	4065	1
374	20240116	125900	1614678065	4060	4060	4060	4060	230
375	20240116	125800	1613744265	4065	4065	4065	4065	30
376	20240116	125700	1613622315	4065	4065	4065	4065	10
377	20240116	125600	1613581665	4060	4060	4060	4060	150
378	20240116	125500	1612972665	4065	4065	4065	4065	88
379	20240116	125400	1612614945	4065	4065	4065	4065	1
380	20240116	125300	1612610880	4060	4060	4060	4060	19
381	20240116	125200	1612533740	4060	4060	4060	4060	1
382	20240116	125100	1612529680	4055	4065	4065	4055	3172
383	20240116	125000	1599665850	4065	4060	4065	4060	104
384	20240116	124900	1599243350	4060	4055	4060	4055	2006
385	20240116	124800	1591099970	4060	4060	4060	4060	0
386	20240116	124700	1591099970	4060	4060	4060	4060	3
387	20240116	124600	1591087790	4055	4055	4055	4055	100
388	20240116	124500	1590682290	4060	4060	4060	4060	1
389	20240116	124400	1590678230	4060	4060	4060	4060	953
390	20240116	124300	1586809050	4060	4070	4070	4060	15
391	20240116	124200	1586748140	4075	4070	4075	4070	3
392	20240116	124100	1586735920	4075	4065	4075	4065	5
393	20240116	124000	1586715565	4060	4065	4065	4060	51
394	20240116	123900	1586508485	4060	4070	4070	4060	370
395	20240116	123800	1585004775	4065	4065	4065	4065	879
396	20240116	123700	1581431640	4075	4070	4075	4070	100
397	20240116	123600	1581024550	4070	4065	4070	4065	1708
398	20240116	123500	1574081025	4065	4065	4065	4065	2
399	20240116	123400	1574072895	4065	4060	4065	4060	253
400	20240116	123300	1573045695	4060	4060	4060	4060	2
401	20240116	123200	1573037575	4055	4065	4065	4055	351
402	20240116	123100	1571614170	4070	4070	4070	4070	8
403	20240116	123000	1571581610	4070	4070	4070	4070	7
404	20240116	122900	1571553120	4070	4070	4070	4070	0
405	20240116	122800	1571553120	4070	4070	4070	4070	0
406	20240116	122700	1571553120	4070	4065	4070	4065	52
407	20240116	122600	1571341485	4065	4065	4065	4065	0
408	20240116	122500	1571341485	4065	4065	4065	4065	207
409	20240116	122400	1570500030	4065	4065	4065	4065	124
410	20240116	122300	1569995970	4065	4065	4065	4065	597
411	20240116	122200	1567569165	4065	4055	4065	4055	909
412	20240116	122100	1563883160	4060	4060	4060	4060	600
413	20240116	122000	1561447160	4055	4055	4055	4055	0
414	20240116	121900	1561447160	4055	4055	4055	4055	24
415	20240116	121800	1561349840	4060	4060	4060	4060	6
416	20240116	121700	1561325480	4055	4055	4055	4055	0
417	20240116	121600	1561325480	4055	4055	4055	4055	0
418	20240116	121500	1561325480	4055	4055	4055	4055	0
419	20240116	121400	1561325480	4055	4055	4055	4055	0
420	20240116	121300	1561325480	4055	4055	4055	4055	650
421	20240116	121200	1558689730	4055	4055	4055	4055	2251
422	20240116	121100	1549561925	4055	4055	4055	4055	0
423	20240116	121000	1549561925	4055	4055	4055	4055	0
424	20240116	120900	1549561925	4055	4060	4060	4055	1414
425	20240116	120800	1543828105	4060	4060	4060	4060	0
426	20240116	120700	1543828105	4060	4060	4060	4060	0
427	20240116	120600	1543828105	4060	4055	4075	4055	1908
428	20240116	120500	1536086795	4075	4075	4075	4075	0
429	20240116	120400	1536086795	4075	4075	4075	4075	29
430	20240116	120300	1535968620	4075	4075	4075	4075	0
431	20240116	120200	1535968620	4075	4075	4075	4075	0
432	20240116	120100	1535968620	4075	4075	4075	4075	0
433	20240116	120000	1535968620	4075	4075	4075	4075	50
434	20240116	115900	1535764870	4075	4075	4075	4075	0
435	20240116	115800	1535764870	4075	4075	4075	4075	145
436	20240116	115700	1535173995	4075	4075	4075	4070	1468
437	20240116	115600	1529194150	4075	4075	4075	4055	1072
438	20240116	115500	1524838985	4075	4075	4075	4075	402
439	20240116	115400	1523200835	4065	4065	4065	4065	30
440	20240116	115300	1523078885	4065	4065	4065	4065	0
441	20240116	115200	1523078885	4065	4065	4065	4065	0
442	20240116	115100	1523078885	4065	4080	4080	4065	184
443	20240116	115000	1522330775	4070	4070	4070	4070	200
444	20240116	114900	1521516775	4085	4065	4085	4065	3
445	20240116	114800	1521504540	4085	4080	4085	4080	1304
446	20240116	114700	1516184210	4065	4065	4065	4065	100
447	20240116	114600	1515777710	4080	4080	4080	4080	0
448	20240116	114500	1515777710	4080	4080	4080	4080	0
449	20240116	114400	1515777710	4080	4075	4080	4075	873
450	20240116	114300	1512220185	4075	4070	4075	4070	886
451	20240116	114200	1508614105	4070	4070	4070	4070	235
452	20240116	114100	1507657655	4060	4055	4060	4055	98
453	20240116	114000	1507260255	4055	4055	4055	4055	0
454	20240116	113900	1507260255	4055	4055	4055	4050	800
455	20240116	113800	1504018755	4060	4065	4065	4060	1591
456	20240116	113700	1497555585	4070	4085	4085	4070	1062
457	20240116	113600	1493233215	4080	4085	4085	4070	1169
458	20240116	113500	1488472810	4085	4090	4090	4085	514
459	20240116	113400	1486370650	4090	4090	4090	4075	754
460	20240116	113300	1483298055	4075	4085	4085	4075	1836
461	20240116	113200	1475802125	4090	4090	4090	4090	11
462	20240116	113100	1475757135	4090	4100	4100	4090	1552
463	20240116	113000	1469396435	4105	4090	4105	4090	501
464	20240116	112900	1467346330	4110	4100	4110	4085	3058
465	20240116	112800	1454812195	4110	4115	4120	4100	1314
466	20240116	112700	1449408070	4115	4100	4120	4100	5315
467	20240116	112600	1427547925	4100	4095	4100	4095	676
468	20240116	112500	1424776375	4095	4090	4095	4090	4942
469	20240116	112400	1404540920	4090	4090	4090	4090	25
470	20240116	112300	1404438670	4090	4090	4090	4090	14
471	20240116	112200	1404381410	4095	4085	4095	4085	2012
472	20240116	112100	1396157520	4090	4080	4090	4080	1947
473	20240116	112000	1388204520	4085	4085	4085	4085	80
474	20240116	111900	1387877720	4085	4080	4085	4080	500
475	20240116	111800	1385836925	4075	4075	4075	4075	200
476	20240116	111700	1385021925	4080	4080	4080	4080	7
477	20240116	111600	1384993365	4070	4070	4080	4070	393
478	20240116	111500	1383393835	4080	4080	4080	4070	740
479	20240116	111400	1380378645	4075	4070	4080	4070	928
480	20240116	111300	1376596845	4070	4075	4075	4070	991
481	20240116	111200	1372560700	4085	4075	4085	4075	1772
482	20240116	111100	1365336310	4075	4070	4075	4070	59
483	20240116	111000	1365095930	4075	4075	4075	4075	1
484	20240116	110900	1365091855	4075	4065	4075	4065	1028
485	20240116	110800	1360907850	4070	4065	4070	4065	129
486	20240116	110700	1360383460	4065	4065	4065	4065	10
487	20240116	110600	1360342810	4060	4060	4060	4055	2300
488	20240116	110500	1351008310	4065	4065	4065	4065	0
489	20240116	110400	1351008310	4065	4065	4065	4065	4
490	20240116	110300	1350992050	4065	4070	4070	4065	26
491	20240116	110200	1350886235	4070	4065	4070	4065	1000
492	20240116	110100	1346816730	4065	4070	4070	4065	2
493	20240116	110000	1346808595	4065	4065	4065	4065	1
494	20240116	105900	1346804530	4075	4075	4075	4075	0
495	20240116	105800	1346804530	4075	4075	4075	4075	0
496	20240116	105700	1346804530	4075	4075	4080	4055	4796
497	20240116	105600	1327313555	4075	4070	4075	4070	402
498	20240116	105500	1325677405	4075	4065	4075	4065	525
499	20240116	105400	1323541760	4075	4075	4075	4075	0
500	20240116	105300	1323541760	4075	4075	4075	4075	0
501	20240116	105200	1323541760	4075	4075	4075	4070	104
502	20240116	105100	1323118210	4075	4075	4075	4075	202
503	20240116	105000	1322295060	4075	4075	4075	4055	822
504	20240116	104900	1318960695	4075	4075	4075	4055	81
505	20240116	104800	1318632080	4075	4070	4075	4065	5
506	20240116	104700	1318611720	4075	4065	4075	4055	1002
507	20240116	104600	1314548265	4075	4050	4075	4050	406
508	20240116	104500	1312903850	4080	4055	4080	4050	7320
509	20240116	104400	1283218155	4055	4050	4055	4050	835
510	20240116	104300	1279836395	4035	4045	4045	4035	67
511	20240116	104200	1279565910	4045	4045	4045	4045	92
512	20240116	104100	1279193770	4045	4045	4045	4045	1169
513	20240116	104000	1274465165	4045	4050	4050	4045	18
514	20240116	103900	1274392270	4055	4030	4055	4030	4419
515	20240116	103800	1256555875	4035	4025	4035	4025	243
516	20240116	103700	1255577325	4030	4030	4030	4030	845
517	20240116	103600	1252171975	4030	4035	4035	4030	1728
518	20240116	103500	1245199655	4035	4030	4035	4030	1789
519	20240116	103400	1237981870	4025	4020	4025	4020	1429
520	20240116	103300	1232231145	4025	4020	4025	4020	78
521	20240116	103200	1231917575	4020	4000	4020	4000	3010
522	20240116	103100	1219877375	4000	4010	4020	4000	8493
523	20240116	103000	1185889235	4005	4005	4005	4005	162
524	20240116	102900	1185240425	4000	4010	4010	4000	14184
525	20240116	102800	1128479160	4010	4020	4020	4010	2256
526	20240116	102700	1119430800	4025	4025	4025	4025	1
527	20240116	102600	1119426775	4020	4020	4020	4020	1
528	20240116	102500	1119422755	4010	4015	4025	4010	388
529	20240116	102400	1117866480	4015	4020	4020	4015	2268
530	20240116	102300	1108754630	4020	4025	4025	4015	1715
531	20240116	102200	1101867495	4025	4025	4025	4025	103
532	20240116	102100	1101452920	4035	4035	4035	4015	346
533	20240116	102000	1100063690	4015	4045	4045	4005	4713
534	20240116	101900	1081141605	4030	4045	4045	4030	221
535	20240116	101800	1080250945	4045	4035	4045	4035	580
536	20240116	101700	1077907535	4030	4030	4030	4030	149
537	20240116	101600	1077307065	4035	4040	4040	4035	517
538	20240116	101500	1075220920	4045	4030	4045	4030	466
539	20240116	101400	1073342910	4030	4030	4030	4025	646
540	20240116	101300	1070742600	4030	4030	4030	4025	14
541	20240116	101200	1070686230	4020	4030	4030	4020	685
542	20240116	101100	1067931595	4025	4025	4025	4025	483
543	20240116	101000	1065987520	4025	4030	4030	4020	510
544	20240116	100900	1063934725	4030	4030	4030	4020	1163
545	20240116	100800	1059253400	4030	4030	4030	4030	4
546	20240116	100700	1059237280	4030	4025	4030	4010	3207
547	20240116	100600	1046348315	4025	4030	4030	4025	68
548	20240116	100500	1046074325	4025	4030	4030	4025	31
549	20240116	100400	1045949525	4015	4010	4015	4010	11190
550	20240116	100300	1001022675	4010	4025	4025	4010	7950
551	20240116	100200	969101155	4025	4035	4035	4025	2049
552	20240116	100100	960847585	4035	4035	4035	4035	0
553	20240116	100000	960847585	4035	4035	4035	4030	1224
554	20240116	095900	955913745	4035	4035	4040	4035	1812
555	20240116	095800	948602045	4050	4040	4050	4035	85
556	20240116	095700	948258910	4035	4040	4040	4035	192
557	20240116	095600	947483260	4040	4045	4050	4040	1790
558	20240116	095500	940248995	4045	4050	4055	4040	2129
559	20240116	095400	931634680	4050	4055	4055	4050	2830
560	20240116	095300	920172420	4055	4060	4065	4055	2292
561	20240116	095200	910875800	4055	4065	4065	4055	14668
562	20240116	095100	851312980	4070	4075	4075	4070	7893
563	20240116	095000	819178970	4075	4080	4080	4075	1355
564	20240116	094900	813652275	4080	4085	4085	4080	3719
565	20240116	094800	798468370	4090	4100	4100	4090	2303
566	20240116	094700	789037750	4100	4100	4100	4100	372
567	20240116	094600	787512550	4100	4110	4110	4100	183
568	20240116	094500	786760950	4115	4110	4115	4110	210
569	20240116	094400	785897780	4085	4110	4120	4080	10867
570	20240116	094300	741450115	4115	4110	4115	4110	2546
571	20240116	094200	730975390	4110	4120	4120	4110	7064
572	20240116	094100	701918520	4115	4120	4120	4115	51
573	20240116	094000	701708405	4120	4115	4120	4115	2117
574	20240116	093900	692989550	4100	4100	4120	4100	5326
575	20240116	093800	671152930	4115	4115	4115	4100	5643
576	20240116	093700	647973970	4125	4115	4125	4115	7042
577	20240116	093600	618958920	4110	4105	4115	4105	1611
578	20240116	093500	612338490	4105	4105	4110	4100	2453
579	20240116	093400	602273895	4105	4100	4105	4100	1404
580	20240116	093300	596512345	4100	4095	4100	4095	1138
581	20240116	093200	591846555	4095	4100	4100	4095	5594
582	20240116	093100	568913675	4100	4105	4110	4100	1751
583	20240116	093000	561726430	4105	4105	4105	4105	1005
584	20240116	092900	557600905	4105	4105	4105	4105	1670
585	20240116	092800	550745555	4100	4095	4105	4095	459
586	20240116	092700	548863030	4095	4100	4105	4095	4732
587	20240116	092600	529469440	4105	4095	4105	4095	1648
588	20240116	092500	522709845	4095	4100	4100	4095	2173
589	20240116	092400	513810860	4100	4100	4100	4095	535
590	20240116	092300	511618075	4100	4095	4100	4095	1609
591	20240116	092200	505028965	4095	4100	4100	4095	5120
592	20240116	092100	484037000	4100	4110	4110	4100	6525
593	20240116	092000	457229450	4110	4105	4110	4100	9565
594	20240116	091900	417977720	4105	4100	4105	4100	4300
595	20240116	091800	400331420	4100	4095	4100	4095	1789
596	20240116	091700	393004210	4090	4090	4090	4090	2542
597	20240116	091600	382607430	4090	4100	4105	4090	722
598	20240116	091500	379647335	4105	4105	4105	4085	564
599	20240116	091400	377334060	4105	4080	4105	4075	5522
600	20240116	091300	354748135	4070	4070	4085	4070	8898
601	20240116	091200	318488600	4070	4075	4075	4070	1741
602	20240116	091100	311402180	4075	4070	4075	4070	2296
603	20240116	091000	302053615	4070	4075	4080	4070	7515
604	20240116	090900	271436790	4080	4070	4085	4070	4482
605	20240116	090800	253169035	4070	4070	4070	4070	1328
606	20240116	090700	247764075	4065	4060	4065	4060	2796
607	20240116	090600	236398605	4065	4070	4070	4065	5587
608	20240116	090500	213672370	4080	4070	4080	4070	2118
609	20240116	090400	205042920	4050	4075	4075	4050	11939
610	20240116	090300	156658135	4070	4080	4080	4055	5307
611	20240116	090200	135074295	4085	4055	4085	4055	13328
612	20240116	090100	80834705	4060	4060	4070	4060	12061
613	20240116	090000	31866545	4045	4060	4060	4045	7355