KissMeData/039980/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	192400	1372922496	973	973	973	973	24289
3	20240117	192300	1372922496	973	973	973	973	0
4	20240117	192200	1372922496	973	973	973	973	0
5	20240117	192100	1372922496	973	973	973	973	0
6	20240117	192000	1372922496	973	973	973	973	0
7	20240117	191900	1372922496	973	973	973	973	0
8	20240117	191800	1372922496	973	973	973	973	0
9	20240117	191700	1372922496	973	973	973	973	0
10	20240117	191600	1372922496	973	973	973	973	0
11	20240117	191500	1372922496	973	973	973	973	0
12	20240117	191400	1372922496	973	973	973	973	0
13	20240117	191300	1372922496	973	973	973	973	0
14	20240117	191200	1372922496	973	973	973	973	0
15	20240117	191100	1372922496	973	973	973	973	0
16	20240117	191000	1372922496	973	973	973	973	0
17	20240117	190900	1372922496	973	973	973	973	0
18	20240117	190800	1372922496	973	973	973	973	0
19	20240117	190700	1372922496	973	973	973	973	0
20	20240117	190600	1372922496	973	973	973	973	0
21	20240117	190500	1372922496	973	973	973	973	0
22	20240117	190400	1372922496	973	973	973	973	0
23	20240117	190300	1372922496	973	973	973	973	0
24	20240117	190200	1372922496	973	973	973	973	0
25	20240117	190100	1372922496	973	973	973	973	0
26	20240117	190000	1372922496	973	973	973	973	0
27	20240117	185900	1372922496	973	973	973	973	0
28	20240117	185800	1372922496	973	973	973	973	0
29	20240117	185700	1372922496	973	973	973	973	0
30	20240117	185600	1372922496	973	973	973	973	0
31	20240117	185500	1372922496	973	973	973	973	0
32	20240117	185400	1372922496	973	973	973	973	24289
33	20240117	185300	1372922496	973	973	973	973	0
34	20240117	185200	1372922496	973	973	973	973	0
35	20240117	185100	1372922496	973	973	973	973	0
36	20240117	185000	1372922496	973	973	973	973	0
37	20240117	184900	1372922496	973	973	973	973	0
38	20240117	184800	1372922496	973	973	973	973	0
39	20240117	184700	1372922496	973	973	973	973	0
40	20240117	184600	1372922496	973	973	973	973	0
41	20240117	184500	1372922496	973	973	973	973	0
42	20240117	184400	1372922496	973	973	973	973	0
43	20240117	184300	1372922496	973	973	973	973	0
44	20240117	184200	1372922496	973	973	973	973	0
45	20240117	184100	1372922496	973	973	973	973	0
46	20240117	184000	1372922496	973	973	973	973	0
47	20240117	183900	1372922496	973	973	973	973	0
48	20240117	183800	1372922496	973	973	973	973	0
49	20240117	183700	1372922496	973	973	973	973	0
50	20240117	183600	1372922496	973	973	973	973	0
51	20240117	183500	1372922496	973	973	973	973	0
52	20240117	183400	1372922496	973	973	973	973	0
53	20240117	183300	1372922496	973	973	973	973	0
54	20240117	183200	1372922496	973	973	973	973	0
55	20240117	183100	1372922496	973	973	973	973	0
56	20240117	183000	1372922496	973	973	973	973	0
57	20240117	182900	1372922496	973	973	973	973	0
58	20240117	182800	1372922496	973	973	973	973	0
59	20240117	182700	1372922496	973	973	973	973	0
60	20240117	182600	1372922496	973	973	973	973	0
61	20240117	182500	1372922496	973	973	973	973	0
62	20240117	182400	1372922496	973	973	973	973	24289
63	20240117	182300	1372922496	973	973	973	973	0
64	20240117	182200	1372922496	973	973	973	973	0
65	20240117	182100	1372922496	973	973	973	973	0
66	20240117	182000	1372922496	973	973	973	973	0
67	20240117	181900	1372922496	973	973	973	973	0
68	20240117	181800	1372922496	973	973	973	973	0
69	20240117	181700	1372922496	973	973	973	973	0
70	20240117	181600	1372922496	973	973	973	973	0
71	20240117	181500	1372922496	973	973	973	973	0
72	20240117	181400	1372922496	973	973	973	973	0
73	20240117	181300	1372922496	973	973	973	973	0
74	20240117	181200	1372922496	973	973	973	973	0
75	20240117	181100	1372922496	973	973	973	973	0
76	20240117	181000	1372922496	973	973	973	973	0
77	20240117	180900	1372922496	973	973	973	973	0
78	20240117	180800	1372922496	973	973	973	973	0
79	20240117	180700	1372922496	973	973	973	973	0
80	20240117	180600	1372922496	973	973	973	973	0
81	20240117	180500	1372922496	973	973	973	973	0
82	20240117	180400	1372922496	973	973	973	973	0
83	20240117	180300	1372922496	973	973	973	973	0
84	20240117	180200	1372922496	973	973	973	973	0
85	20240117	180100	1372922496	973	973	973	973	0
86	20240117	180000	1372922496	973	973	973	973	0
87	20240117	175900	1372922496	973	973	973	973	0
88	20240117	175800	1372922496	973	973	973	973	0
89	20240117	175700	1372922496	973	973	973	973	0
90	20240117	175600	1372922496	973	973	973	973	0
91	20240117	175500	1372922496	973	973	973	973	0
92	20240117	175400	1372922496	973	973	973	973	24289
93	20240117	175300	1372922496	973	973	973	973	0
94	20240117	175200	1372922496	973	973	973	973	0
95	20240117	175100	1372922496	973	973	973	973	0
96	20240117	175000	1372922496	973	973	973	973	0
97	20240117	174900	1372922496	973	973	973	973	0
98	20240117	174800	1372922496	973	973	973	973	0
99	20240117	174700	1372922496	973	973	973	973	0
100	20240117	174600	1372922496	973	973	973	973	0
101	20240117	174500	1372922496	973	973	973	973	0
102	20240117	174400	1372922496	973	973	973	973	0
103	20240117	174300	1372922496	973	973	973	973	0
104	20240117	174200	1372922496	973	973	973	973	0
105	20240117	174100	1372922496	973	973	973	973	0
106	20240117	174000	1372922496	973	973	973	973	0
107	20240117	173900	1372922496	973	973	973	973	0
108	20240117	173800	1372922496	973	973	973	973	0
109	20240117	173700	1372922496	973	973	973	973	0
110	20240117	173600	1372922496	973	973	973	973	0
111	20240117	173500	1372922496	973	973	973	973	0
112	20240117	173400	1372922496	973	973	973	973	0
113	20240117	173300	1372922496	973	973	973	973	0
114	20240117	173200	1372922496	973	973	973	973	0
115	20240117	173100	1372922496	973	973	973	973	0
116	20240117	173000	1372922496	973	973	973	973	0
117	20240117	172900	1372922496	973	973	973	973	0
118	20240117	172800	1372922496	973	973	973	973	0
119	20240117	172700	1372922496	973	973	973	973	0
120	20240117	172600	1372922496	973	973	973	973	0
121	20240117	172500	1372922496	973	973	973	973	0
122	20240117	172400	1372922496	973	973	973	973	24289
123	20240117	172300	1372922496	973	973	973	973	0
124	20240117	172200	1372922496	973	973	973	973	0
125	20240117	172100	1372922496	973	973	973	973	0
126	20240117	172000	1372922496	973	973	973	973	0
127	20240117	171900	1372922496	973	973	973	973	0
128	20240117	171800	1372922496	973	973	973	973	0
129	20240117	171700	1372922496	973	973	973	973	0
130	20240117	171600	1372922496	973	973	973	973	0
131	20240117	171500	1372922496	973	973	973	973	0
132	20240117	171400	1372922496	973	973	973	973	0
133	20240117	171300	1372922496	973	973	973	973	0
134	20240117	171200	1372922496	973	973	973	973	0
135	20240117	171100	1372922496	973	973	973	973	0
136	20240117	171000	1372922496	973	973	973	973	0
137	20240117	170900	1372922496	973	973	973	973	0
138	20240117	170800	1372922496	973	973	973	973	0
139	20240117	170700	1372922496	973	973	973	973	0
140	20240117	170600	1372922496	973	973	973	973	0
141	20240117	170500	1372922496	973	973	973	973	0
142	20240117	170400	1372922496	973	973	973	973	0
143	20240117	170300	1372922496	973	973	973	973	0
144	20240117	170200	1372922496	973	973	973	973	0
145	20240117	170100	1372922496	973	973	973	973	0
146	20240117	170000	1372922496	973	973	973	973	0
147	20240117	165900	1372922496	973	973	973	973	0
148	20240117	165800	1372922496	973	973	973	973	0
149	20240117	165700	1372922496	973	973	973	973	0
150	20240117	165600	1372922496	973	973	973	973	0
151	20240117	165500	1372922496	973	973	973	973	0
152	20240117	165400	1372922496	973	973	973	973	24289
153	20240117	165300	1372922496	973	973	973	973	0
154	20240117	165200	1372922496	973	973	973	973	0
155	20240117	165100	1372922496	973	973	973	973	0
156	20240117	165000	1372922496	973	973	973	973	0
157	20240117	164900	1372922496	973	973	973	973	0
158	20240117	164800	1372922496	973	973	973	973	0
159	20240117	164700	1372922496	973	973	973	973	0
160	20240117	164600	1372922496	973	973	973	973	0
161	20240117	164500	1372922496	973	973	973	973	0
162	20240117	164400	1372922496	973	973	973	973	0
163	20240117	164300	1372922496	973	973	973	973	0
164	20240117	164200	1372922496	973	973	973	973	0
165	20240117	164100	1372922496	973	973	973	973	0
166	20240117	164000	1372922496	973	973	973	973	0
167	20240117	163900	1372922496	973	973	973	973	0
168	20240117	163800	1372922496	973	973	973	973	0
169	20240117	163700	1372922496	973	973	973	973	0
170	20240117	163600	1372922496	973	973	973	973	0
171	20240117	163500	1372922496	973	973	973	973	0
172	20240117	163400	1372922496	973	973	973	973	0
173	20240117	163300	1372922496	973	973	973	973	0
174	20240117	163200	1372922496	973	973	973	973	0
175	20240117	163100	1372922496	973	973	973	973	0
176	20240117	163000	1372922496	973	973	973	973	0
177	20240117	162900	1372922496	973	973	973	973	0
178	20240117	162800	1372922496	973	973	973	973	0
179	20240117	162700	1372922496	973	973	973	973	0
180	20240117	162600	1372922496	973	973	973	973	0
181	20240117	162500	1372922496	973	973	973	973	0
182	20240117	162400	1372922496	973	973	973	973	24289
183	20240117	162300	1372922496	973	973	973	973	0
184	20240117	162200	1372922496	973	973	973	973	0
185	20240117	162100	1372922496	973	973	973	973	0
186	20240117	162000	1372922496	973	973	973	973	0
187	20240117	161900	1372922496	973	973	973	973	0
188	20240117	161800	1372922496	973	973	973	973	0
189	20240117	161700	1372922496	973	973	973	973	0
190	20240117	161600	1372922496	973	973	973	973	0
191	20240117	161500	1372922496	973	973	973	973	0
192	20240117	161400	1372922496	973	973	973	973	0
193	20240117	161300	1372922496	973	973	973	973	0
194	20240117	161200	1372922496	973	973	973	973	0
195	20240117	161100	1372922496	973	973	973	973	0
196	20240117	161000	1372922496	973	973	973	973	0
197	20240117	160900	1372922496	973	973	973	973	0
198	20240117	160800	1372922496	973	973	973	973	0
199	20240117	160700	1372922496	973	973	973	973	0
200	20240117	160600	1372922496	973	973	973	973	0
201	20240117	160500	1372922496	973	973	973	973	0
202	20240117	160400	1372922496	973	973	973	973	0
203	20240117	160300	1372922496	973	973	973	973	0
204	20240117	160200	1372922496	973	973	973	973	0
205	20240117	160100	1372922496	973	973	973	973	0
206	20240117	160000	1372922496	973	973	973	973	0
207	20240117	155900	1372922496	973	973	973	973	0
208	20240117	155800	1372922496	973	973	973	973	0
209	20240117	155700	1372922496	973	973	973	973	0
210	20240117	155600	1372922496	973	973	973	973	0
211	20240117	155500	1372922496	973	973	973	973	0
212	20240117	155400	1372922496	973	973	973	973	24289
213	20240117	155300	1372922496	973	973	973	973	0
214	20240117	155200	1372922496	973	973	973	973	0
215	20240117	155100	1372922496	973	973	973	973	0
216	20240117	155000	1372922496	973	973	973	973	0
217	20240117	154900	1372922496	973	973	973	973	0
218	20240117	154800	1372922496	973	973	973	973	0
219	20240117	154700	1372922496	973	973	973	973	0
220	20240117	154600	1372922496	973	973	973	973	0
221	20240117	154500	1372922496	973	973	973	973	0
222	20240117	154400	1372922496	973	973	973	973	0
223	20240117	154300	1372922496	973	973	973	973	0
224	20240117	154200	1372922496	973	973	973	973	0
225	20240117	154100	1372922496	973	973	973	973	0
226	20240117	154000	1372922496	973	973	973	973	0
227	20240117	153900	1372922496	973	973	973	973	0
228	20240117	153800	1372922496	973	973	973	973	0
229	20240117	153700	1372922496	973	973	973	973	0
230	20240117	153600	1372922496	973	973	973	973	0
231	20240117	153500	1372922496	973	973	973	973	0
232	20240117	153400	1372922496	973	973	973	973	0
233	20240117	153300	1372922496	973	973	973	973	0
234	20240117	153200	1372922496	973	973	973	973	0
235	20240117	153100	1372922496	973	973	973	973	0
236	20240117	153000	1372922496	973	973	973	973	24289
237	20240117	152900	1349289299	987	987	987	987	0
238	20240117	152800	1349289299	987	987	987	987	0
239	20240117	152700	1349289299	987	987	987	987	0
240	20240117	152600	1349289299	987	987	987	987	0
241	20240117	152500	1349289299	987	987	987	987	0
242	20240117	152400	1349289299	987	987	987	987	0
243	20240117	152300	1349289299	987	987	987	987	0
244	20240117	152200	1349289299	987	987	987	987	0
245	20240117	152100	1349289299	987	987	987	987	0
246	20240117	152000	1349289299	987	987	987	987	0
247	20240117	151900	1349289299	987	983	987	983	302
248	20240117	151800	1348992429	987	987	987	987	315
249	20240117	151700	1348681524	987	981	987	981	51
250	20240117	151600	1348631439	980	979	982	979	5905
251	20240117	151500	1342846385	979	979	980	979	5893
252	20240117	151400	1337076087	979	976	979	974	9856
253	20240117	151300	1327458795	976	976	980	976	5702
254	20240117	151200	1321893639	977	980	980	977	10914
255	20240117	151100	1311222274	980	980	980	980	5372
256	20240117	151000	1305957714	982	979	982	979	2008
257	20240117	150900	1303991582	980	982	982	980	42703
258	20240117	150800	1262139622	982	983	983	981	6642
259	20240117	150700	1255616286	983	981	983	981	14342
260	20240117	150600	1241533492	982	983	983	982	2951
261	20240117	150500	1238634560	984	985	986	984	7382
262	20240117	150400	1231362142	985	985	985	985	5686
263	20240117	150300	1225761432	985	989	989	985	184
264	20240117	150200	1225579660	990	984	990	984	4528
265	20240117	150100	1221124087	982	983	984	982	10032
266	20240117	150000	1211253309	984	982	984	981	3801
267	20240117	145900	1207524225	984	981	984	981	2001
268	20240117	145800	1205561241	981	984	984	981	3300
269	20240117	145700	1202323041	981	981	981	981	1000
270	20240117	145600	1201342041	981	982	982	981	5000
271	20240117	145500	1196436441	981	982	982	981	901
272	20240117	145400	1195552059	984	984	984	984	0
273	20240117	145300	1195552059	984	982	984	981	24975
274	20240117	145200	1171050089	982	982	982	982	1000
275	20240117	145100	1170068089	982	983	983	982	13752
276	20240117	145000	1156560873	981	982	982	981	5422
277	20240117	144900	1151237251	982	983	983	982	7875
278	20240117	144800	1143502760	983	984	984	983	18048
279	20240117	144700	1125754522	984	985	985	983	13076
280	20240117	144600	1112887627	985	985	985	985	3923
281	20240117	144500	1109023472	985	986	986	985	6767
282	20240117	144400	1102357965	986	985	986	985	4120
283	20240117	144300	1098298765	986	986	986	986	3
284	20240117	144200	1098295807	986	986	986	986	10
285	20240117	144100	1098285947	986	986	986	986	223
286	20240117	144000	1098066069	986	986	986	986	4706
287	20240117	143900	1093425953	986	986	986	986	373
288	20240117	143800	1093058175	988	988	988	988	5
289	20240117	143700	1093053235	986	987	987	986	4445
290	20240117	143600	1088669465	988	988	988	988	110
291	20240117	143500	1088560785	990	990	990	990	455
292	20240117	143400	1088110335	990	986	990	986	6815
293	20240117	143300	1081390741	990	990	990	990	1
294	20240117	143200	1081389751	986	989	989	986	4723
295	20240117	143100	1076729498	990	987	990	987	835
296	20240117	143000	1075905167	987	987	987	987	1827
297	20240117	142900	1074101918	987	987	987	987	903
298	20240117	142800	1073210657	987	986	987	986	1517
299	20240117	142700	1071714778	986	986	986	986	0
300	20240117	142600	1071714778	986	989	989	986	6500
301	20240117	142500	1065304898	989	989	989	989	233
302	20240117	142400	1065074461	990	990	990	990	510
303	20240117	142300	1064569561	992	992	992	991	1055
304	20240117	142200	1063523021	992	990	992	990	10676
305	20240117	142100	1052953748	990	988	990	988	4820
306	20240117	142000	1048190763	987	987	987	987	3253
307	20240117	141900	1044980052	986	986	986	986	1922
308	20240117	141800	1043084960	986	986	986	986	500
309	20240117	141700	1042591960	985	986	986	985	2000
310	20240117	141600	1040620504	985	985	985	985	400
311	20240117	141500	1040226504	985	986	986	985	11587
312	20240117	141400	1028813227	986	986	986	986	0
313	20240117	141300	1028813227	986	986	986	986	50
314	20240117	141200	1028763927	986	986	987	986	10685
315	20240117	141100	1018227517	986	987	987	986	11155
316	20240117	141000	1007228532	987	988	988	987	19725
317	20240117	140900	987758957	988	988	988	988	200
318	20240117	140800	987561357	988	987	988	987	1001
319	20240117	140700	986572370	990	990	990	990	0
320	20240117	140600	986572370	990	990	990	990	1
321	20240117	140500	986571380	987	989	989	987	1970
322	20240117	140400	984625402	989	992	992	989	5411
323	20240117	140300	979266416	993	992	993	992	4108
324	20240117	140200	975188272	992	992	992	992	0
325	20240117	140100	975188272	992	993	993	992	3816
326	20240117	140000	971401799	993	993	993	992	1168
327	20240117	135900	970241978	993	993	993	993	1375
328	20240117	135800	968876603	993	993	993	993	0
329	20240117	135700	968876603	993	993	993	993	1000
330	20240117	135600	967883603	992	992	992	992	6077
331	20240117	135500	961855219	992	992	992	992	1152
332	20240117	135400	960712435	991	991	991	991	1
333	20240117	135300	960711444	991	991	991	991	0
334	20240117	135200	960711444	991	991	991	991	1999
335	20240117	135100	958730435	992	993	993	992	4273
336	20240117	135000	954490118	995	995	995	995	5
337	20240117	134900	954485143	995	995	995	995	1
338	20240117	134800	954484148	995	995	995	995	1
339	20240117	134700	954483153	992	995	995	992	301
340	20240117	134600	954184558	992	997	997	992	14500
341	20240117	134500	939798058	997	997	997	997	3506
342	20240117	134400	936302576	997	997	997	997	0
343	20240117	134300	936302576	997	997	997	997	4666
344	20240117	134200	931650574	997	992	997	992	22023
345	20240117	134100	909767375	992	989	992	989	10523
346	20240117	134000	899349353	989	989	989	989	601
347	20240117	133900	898754964	990	990	990	990	106
348	20240117	133800	898650024	989	989	989	989	1
349	20240117	133700	898649035	989	989	989	989	600
350	20240117	133600	898055635	990	989	990	989	21
351	20240117	133500	898034846	990	990	990	990	550
352	20240117	133400	897490346	990	990	990	990	1000
353	20240117	133300	896500346	989	988	989	988	13600
354	20240117	133200	883059946	988	988	988	988	0
355	20240117	133100	883059946	988	988	989	988	14674
356	20240117	133000	868561984	988	988	988	988	809
357	20240117	132900	867762692	988	988	988	988	0
358	20240117	132800	867762692	988	988	988	988	2000
359	20240117	132700	865786692	985	986	986	985	1407
360	20240117	132600	864400042	985	986	986	985	793
361	20240117	132500	863618818	985	985	985	985	6790
362	20240117	132400	856930668	984	984	984	984	213
363	20240117	132300	856721076	984	984	984	984	50
364	20240117	132200	856671876	984	983	984	983	3515
365	20240117	132100	853213716	984	984	984	984	984
366	20240117	132000	852245460	984	985	985	984	510
367	20240117	131900	851743117	985	985	985	985	1419
368	20240117	131800	850345402	985	985	985	985	81
369	20240117	131700	850265617	985	985	986	985	11756
370	20240117	131600	838684305	985	985	985	985	105
371	20240117	131500	838580880	984	985	985	984	1413
372	20240117	131400	837190430	985	986	986	985	3989
373	20240117	131300	833261262	986	986	986	986	0
374	20240117	131200	833261262	986	986	986	984	1077
375	20240117	131100	832200409	986	986	986	986	63
376	20240117	131000	832138291	986	986	986	986	0
377	20240117	130900	832138291	986	987	987	986	3691
378	20240117	130800	828496944	986	986	986	986	0
379	20240117	130700	828496944	986	987	987	986	3000
380	20240117	130600	825536944	987	987	987	987	1253
381	20240117	130500	824300233	987	987	987	987	1
382	20240117	130400	824299246	986	986	986	986	4544
383	20240117	130300	819818862	986	986	986	986	4361
384	20240117	130200	815518916	986	985	986	985	258
385	20240117	130100	815264690	986	986	986	986	0
386	20240117	130000	815264690	986	986	986	986	4
387	20240117	125900	815260746	985	985	985	985	0
388	20240117	125800	815260746	985	985	985	985	100
389	20240117	125700	815162246	985	984	985	984	2337
390	20240117	125600	812860340	984	986	986	984	26202
391	20240117	125500	787056207	987	987	987	987	2000
392	20240117	125400	785082207	986	989	989	986	15817
393	20240117	125300	769470243	989	989	989	989	0
394	20240117	125200	769470243	989	989	989	989	4703
395	20240117	125100	764818976	990	990	990	990	7353
396	20240117	125000	757539506	990	990	990	990	0
397	20240117	124900	757539506	990	991	991	990	2854
398	20240117	124800	754713046	989	989	989	989	0
399	20240117	124700	754713046	989	990	990	989	1095
400	20240117	124600	753629905	991	992	992	991	510
401	20240117	124500	753124490	993	993	994	993	64
402	20240117	124400	753060889	994	992	994	992	240
403	20240117	124300	752822567	990	990	990	990	163
404	20240117	124200	752661197	990	990	990	988	6592
405	20240117	124100	746139945	989	989	989	989	600
406	20240117	124000	745546545	989	989	989	989	1
407	20240117	123900	745545556	990	990	990	990	0
408	20240117	123800	745545556	990	990	990	990	0
409	20240117	123700	745545556	990	990	990	990	339
410	20240117	123600	745209946	990	990	990	988	2334
411	20240117	123500	742902232	989	990	990	989	9223
412	20240117	123400	733776685	990	991	992	990	17914
413	20240117	123300	716033002	991	993	993	991	390
414	20240117	123200	715646464	991	991	991	991	134
415	20240117	123100	715513670	991	992	992	991	569
416	20240117	123000	714949722	992	992	992	992	201
417	20240117	122900	714750330	992	991	992	990	10025
418	20240117	122800	704808580	990	990	990	990	464
419	20240117	122700	704349220	990	991	991	990	61
420	20240117	122600	704288824	991	991	991	991	0
421	20240117	122500	704288824	991	991	991	991	0
422	20240117	122400	704288824	991	993	993	991	9940
423	20240117	122300	694435465	994	993	994	993	430
424	20240117	122200	694008175	994	993	994	993	300
425	20240117	122100	693710200	993	993	993	993	500
426	20240117	122000	693213700	992	991	992	991	14114
427	20240117	121900	679225629	991	992	992	991	3183
428	20240117	121800	676068376	992	991	992	991	3332
429	20240117	121700	672763114	991	991	991	991	0
430	20240117	121600	672763114	991	991	991	991	1937
431	20240117	121500	670843547	991	991	991	991	24
432	20240117	121400	670819763	987	991	991	987	534
433	20240117	121300	670292691	987	987	987	987	0
434	20240117	121200	670292691	987	989	989	987	9821
435	20240117	121100	660589390	989	990	990	989	3691
436	20240117	121000	656937986	990	990	990	990	230
437	20240117	120900	656710286	990	992	992	990	5364
438	20240117	120800	651399198	992	990	992	990	11
439	20240117	120700	651388288	992	990	992	989	5001
440	20240117	120600	646441029	990	990	990	990	988
441	20240117	120500	645462909	989	990	990	989	9413
442	20240117	120400	636148039	991	993	993	991	17661
443	20240117	120300	618640955	993	993	993	993	45
444	20240117	120200	618596270	994	994	994	994	1000
445	20240117	120100	617602270	993	1000	1000	993	5001
446	20240117	120000	612635270	993	993	993	993	0
447	20240117	115900	612635270	993	997	1000	993	4973
448	20240117	115800	607676669	995	995	995	995	0
449	20240117	115700	607676669	995	995	995	995	0
450	20240117	115600	607676669	995	996	996	995	150
451	20240117	115500	607527369	996	995	996	995	804
452	20240117	115400	606727371	995	995	995	995	1000
453	20240117	115300	605732371	995	995	995	995	0
454	20240117	115200	605732371	995	995	995	995	0
455	20240117	115100	605732371	995	991	995	991	190
456	20240117	115000	605543681	993	990	994	990	16917
457	20240117	114900	588737192	990	990	990	989	641
458	20240117	114800	588102742	988	989	990	985	20044
459	20240117	114700	568310058	989	993	993	989	51353
460	20240117	114600	517457228	992	992	992	992	0
461	20240117	114500	517457228	992	992	992	992	0
462	20240117	114400	517457228	992	992	992	992	2
463	20240117	114300	517455244	992	992	992	992	0
464	20240117	114200	517455244	992	993	993	992	12543
465	20240117	114100	505011882	993	993	993	993	559
466	20240117	114000	504456795	993	993	993	993	578
467	20240117	113900	503882841	993	993	994	993	14795
468	20240117	113800	489191076	993	993	993	993	0
469	20240117	113700	489191076	993	994	995	993	1843
470	20240117	113600	487359762	994	995	995	994	6562
471	20240117	113500	480835928	995	999	999	995	5151
472	20240117	113400	475710579	996	996	996	996	102
473	20240117	113300	475608987	996	996	996	996	1156
474	20240117	113200	474457611	996	996	996	996	1348
475	20240117	113100	473115003	996	996	1000	996	13039
476	20240117	113000	460127819	1001	1001	1001	1001	0
477	20240117	112900	460127819	1001	1000	1003	1000	5080
478	20240117	112800	455037239	1000	995	1000	994	14317
479	20240117	112700	440758516	995	995	995	995	733
480	20240117	112600	440029181	994	994	994	994	131
481	20240117	112500	439898967	994	995	995	994	630
482	20240117	112400	439272147	995	995	995	995	50
483	20240117	112300	439222397	994	994	994	994	0
484	20240117	112200	439222397	994	993	994	993	519
485	20240117	112100	438706530	993	993	993	992	1250
486	20240117	112000	437465330	993	993	993	993	3761
487	20240117	111900	433730657	993	993	993	993	1832
488	20240117	111800	431911481	993	995	995	993	1951
489	20240117	111700	429974136	993	993	993	993	9
490	20240117	111600	429965199	997	996	997	996	1000
491	20240117	111500	428969127	993	994	994	993	2763
492	20240117	111400	426223205	994	995	996	994	1012
493	20240117	111300	425216013	994	994	994	994	2
494	20240117	111200	425214025	993	993	993	993	0
495	20240117	111100	425214025	993	993	993	993	0
496	20240117	111000	425214025	993	993	993	993	13000
497	20240117	110900	412305025	995	995	995	995	5
498	20240117	110800	412300050	995	995	995	995	110
499	20240117	110700	412190600	995	995	995	995	55
500	20240117	110600	412135875	992	993	997	992	3738
501	20240117	110500	408427569	995	995	995	995	269
502	20240117	110400	408159914	996	996	996	996	50
503	20240117	110300	408110114	1000	1000	1000	1000	53
504	20240117	110200	408057114	1000	1000	1000	1000	1
505	20240117	110100	408056114	995	992	995	992	579
506	20240117	110000	407480652	991	993	993	991	7213
507	20240117	105900	400327743	993	994	994	993	2305
508	20240117	105800	398038873	993	993	993	992	1002
509	20240117	105700	397044764	993	995	995	993	14739
510	20240117	105600	382404143	995	997	997	995	6802
511	20240117	105500	375634894	996	996	996	996	1064
512	20240117	105400	374575150	997	997	997	997	763
513	20240117	105300	373814439	997	997	997	997	1000
514	20240117	105200	372817439	996	997	997	996	2454
515	20240117	105100	370373105	996	996	996	996	353
516	20240117	105000	370021517	996	995	996	995	1671
517	20240117	104900	368358312	995	997	997	995	5063
518	20240117	104800	363317513	997	1000	1000	997	23258
519	20240117	104700	340107975	1000	1000	1000	1000	991
520	20240117	104600	339116975	999	999	1000	999	10654
521	20240117	104500	328473628	999	1000	1000	998	235
522	20240117	104400	328238864	1001	1000	1001	999	12555
523	20240117	104300	315696300	1000	1003	1003	1000	7751
524	20240117	104200	307943236	1004	1004	1004	1004	122
525	20240117	104100	307820748	1003	1003	1003	1003	500
526	20240117	104000	307319248	1003	1004	1005	1003	2140
527	20240117	103900	305171332	1004	1004	1004	1004	190
528	20240117	103800	304980572	1004	1004	1004	1004	820
529	20240117	103700	304157292	1004	1004	1004	1003	1149
530	20240117	103600	303004046	1006	1005	1006	1005	202
531	20240117	103500	302801035	1006	1003	1006	1003	558
532	20240117	103400	302241358	1005	1003	1005	1003	12188
533	20240117	103300	290014862	1003	1004	1004	1002	3179
534	20240117	103200	286827180	1005	1004	1005	1004	1099
535	20240117	103100	285723769	1004	1004	1004	1004	2191
536	20240117	103000	283524005	1005	1005	1005	1004	2005
537	20240117	102900	281510825	1006	1006	1006	1006	55
538	20240117	102800	281455495	1007	1007	1007	1007	5
539	20240117	102700	281450460	1007	1007	1007	1007	956
540	20240117	102600	280487768	1007	1007	1007	1007	0
541	20240117	102500	280487768	1007	1004	1007	1004	6787
542	20240117	102400	273658801	1004	1004	1004	1004	1491
543	20240117	102300	272161837	1007	1005	1007	1004	6017
544	20240117	102200	266112926	1004	1005	1005	1004	3515
545	20240117	102100	262582264	1006	1006	1006	1006	300
546	20240117	102000	262280464	1006	1006	1006	1006	1446
547	20240117	101900	260825788	1006	1006	1006	1006	1000
548	20240117	101800	259819788	1006	1006	1006	1006	2605
549	20240117	101700	257199158	1006	1006	1006	1006	1217
550	20240117	101600	255974856	1006	1006	1006	1006	2082
551	20240117	101500	253880364	1011	1011	1011	1011	0
552	20240117	101400	253880364	1011	1011	1011	1011	0
553	20240117	101300	253880364	1011	1007	1011	1006	2626
554	20240117	101200	251238410	1007	1006	1011	1006	19
555	20240117	101100	251219289	1007	1010	1010	1007	639
556	20240117	101000	250575516	1010	1010	1010	1010	27
557	20240117	100900	250548246	1010	1011	1011	1010	215
558	20240117	100800	250331083	1011	1011	1011	1011	21
559	20240117	100700	250309852	1011	1011	1011	1011	1
560	20240117	100600	250308841	1007	1011	1011	1007	2090
561	20240117	100500	248203202	1012	1012	1012	1012	1000
562	20240117	100400	247191202	1012	1012	1012	1012	10
563	20240117	100300	247181082	1012	1012	1012	1012	10
564	20240117	100200	247170962	1006	1006	1006	1006	2
565	20240117	100100	247168950	1006	1010	1010	1006	17441
566	20240117	100000	229607568	1010	1010	1010	1010	145
567	20240117	095900	229461118	1010	1010	1010	1010	0
568	20240117	095800	229461118	1010	1012	1012	1010	1410
569	20240117	095700	228036758	1012	1013	1013	1012	35
570	20240117	095600	228001337	1013	1013	1013	1013	8406
571	20240117	095500	219486059	1017	1017	1017	1017	125
572	20240117	095400	219358934	1017	1010	1018	1010	1221
573	20240117	095300	218125695	1010	1019	1019	1010	143
574	20240117	095200	217980781	1019	1019	1019	1019	50
575	20240117	095100	217929831	1020	1018	1020	1018	4500
576	20240117	095000	213341577	1009	1018	1022	1009	861
577	20240117	094900	212465570	1021	1009	1021	1007	1579
578	20240117	094800	210870234	1009	1009	1009	1009	2
579	20240117	094700	210868216	1009	1009	1009	1008	2215
580	20240117	094600	208634281	1009	1010	1010	1009	3637
581	20240117	094500	204964316	1029	1008	1029	1008	12557
582	20240117	094400	192211702	1009	1009	1009	1009	240
583	20240117	094300	191969542	1009	1010	1011	1008	708
584	20240117	094200	191254521	1010	1010	1010	1010	27
585	20240117	094100	191227251	1010	1010	1010	1010	499
586	20240117	094000	190723261	1010	1009	1010	1009	412
587	20240117	093900	190307552	1009	1009	1009	1005	297
588	20240117	093800	190008901	1005	1005	1005	1005	90
589	20240117	093700	189918451	1005	1005	1009	1005	4777
590	20240117	093600	185113644	1004	1001	1004	1000	6138
591	20240117	093500	178966586	1000	1001	1001	1000	3262
592	20240117	093400	175703562	1005	1005	1005	1005	0
593	20240117	093300	175703562	1005	1005	1005	1005	5
594	20240117	093200	175698537	1000	1000	1000	1000	2538
595	20240117	093100	173160537	1000	1001	1001	1000	3000
596	20240117	093000	170160204	1001	1001	1001	1001	1
597	20240117	092900	170159203	1006	1006	1006	1006	6
598	20240117	092800	170153167	999	1006	1006	999	52
599	20240117	092700	170101163	998	1006	1006	998	4630
600	20240117	092600	165476597	1007	1008	1008	998	7254
601	20240117	092500	158208791	1008	1008	1008	1008	0
602	20240117	092400	158208791	1008	1009	1009	1005	80
603	20240117	092300	158128182	1008	1004	1008	1004	2014
604	20240117	092200	156098074	1004	1003	1004	1002	5071
605	20240117	092100	151006940	1004	1005	1005	1004	10
606	20240117	092000	150996895	1004	1004	1004	1004	5
607	20240117	091900	150991875	1010	1010	1010	1010	0
608	20240117	091800	150991875	1010	1010	1010	1007	1012
609	20240117	091700	149972755	1006	1006	1006	998	19469
610	20240117	091600	130492698	1002	1006	1006	1002	5213
611	20240117	091500	125267315	1008	1002	1008	1002	5035
612	20240117	091400	120192278	1002	1002	1008	1002	11618
613	20240117	091300	108550274	1002	1008	1008	1002	24285
614	20240117	091200	84205534	1008	1012	1012	1008	7422
615	20240117	091100	76715899	1011	1013	1015	1011	206
616	20240117	091000	76507523	1013	1016	1016	1013	3483
617	20240117	090900	72975740	1014	1015	1015	1014	1473
618	20240117	090800	71480647	1019	1017	1019	1015	6138
619	20240117	090700	65228248	1017	1019	1019	1015	12282
620	20240117	090600	52742261	1019	1021	1021	1018	16130
621	20240117	090500	36295483	1021	1026	1026	1021	10234
622	20240117	090400	25843804	1026	1020	1026	1020	381
623	20240117	090300	25455166	1020	1021	1021	1020	579
624	20240117	090200	24864545	1031	1025	1034	1020	5545
625	20240117	090100	19156400	1029	1024	1030	1016	4066
626	20240117	090000	14989908	1024	1017	1025	1015	10985