KissMeData/024900/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	190900	1584251360	4980	4980	4980	4980	3059
3	20240117	190800	1584251360	4980	4980	4980	4980	0
4	20240117	190700	1584251360	4980	4980	4980	4980	0
5	20240117	190600	1584251360	4980	4980	4980	4980	0
6	20240117	190500	1584251360	4980	4980	4980	4980	0
7	20240117	190400	1584251360	4980	4980	4980	4980	0
8	20240117	190300	1584251360	4980	4980	4980	4980	0
9	20240117	190200	1584251360	4980	4980	4980	4980	0
10	20240117	190100	1584251360	4980	4980	4980	4980	0
11	20240117	190000	1584251360	4980	4980	4980	4980	0
12	20240117	185900	1584251360	4980	4980	4980	4980	0
13	20240117	185800	1584251360	4980	4980	4980	4980	0
14	20240117	185700	1584251360	4980	4980	4980	4980	0
15	20240117	185600	1584251360	4980	4980	4980	4980	0
16	20240117	185500	1584251360	4980	4980	4980	4980	0
17	20240117	185400	1584251360	4980	4980	4980	4980	0
18	20240117	185300	1584251360	4980	4980	4980	4980	0
19	20240117	185200	1584251360	4980	4980	4980	4980	0
20	20240117	185100	1584251360	4980	4980	4980	4980	0
21	20240117	185000	1584251360	4980	4980	4980	4980	0
22	20240117	184900	1584251360	4980	4980	4980	4980	0
23	20240117	184800	1584251360	4980	4980	4980	4980	0
24	20240117	184700	1584251360	4980	4980	4980	4980	0
25	20240117	184600	1584251360	4980	4980	4980	4980	0
26	20240117	184500	1584251360	4980	4980	4980	4980	0
27	20240117	184400	1584251360	4980	4980	4980	4980	0
28	20240117	184300	1584251360	4980	4980	4980	4980	0
29	20240117	184200	1584251360	4980	4980	4980	4980	0
30	20240117	184100	1584251360	4980	4980	4980	4980	0
31	20240117	184000	1584251360	4980	4980	4980	4980	0
32	20240117	183900	1584251360	4980	4980	4980	4980	3059
33	20240117	183800	1584251360	4980	4980	4980	4980	0
34	20240117	183700	1584251360	4980	4980	4980	4980	0
35	20240117	183600	1584251360	4980	4980	4980	4980	0
36	20240117	183500	1584251360	4980	4980	4980	4980	0
37	20240117	183400	1584251360	4980	4980	4980	4980	0
38	20240117	183300	1584251360	4980	4980	4980	4980	0
39	20240117	183200	1584251360	4980	4980	4980	4980	0
40	20240117	183100	1584251360	4980	4980	4980	4980	0
41	20240117	183000	1584251360	4980	4980	4980	4980	0
42	20240117	182900	1584251360	4980	4980	4980	4980	0
43	20240117	182800	1584251360	4980	4980	4980	4980	0
44	20240117	182700	1584251360	4980	4980	4980	4980	0
45	20240117	182600	1584251360	4980	4980	4980	4980	0
46	20240117	182500	1584251360	4980	4980	4980	4980	0
47	20240117	182400	1584251360	4980	4980	4980	4980	0
48	20240117	182300	1584251360	4980	4980	4980	4980	0
49	20240117	182200	1584251360	4980	4980	4980	4980	0
50	20240117	182100	1584251360	4980	4980	4980	4980	0
51	20240117	182000	1584251360	4980	4980	4980	4980	0
52	20240117	181900	1584251360	4980	4980	4980	4980	0
53	20240117	181800	1584251360	4980	4980	4980	4980	0
54	20240117	181700	1584251360	4980	4980	4980	4980	0
55	20240117	181600	1584251360	4980	4980	4980	4980	0
56	20240117	181500	1584251360	4980	4980	4980	4980	0
57	20240117	181400	1584251360	4980	4980	4980	4980	0
58	20240117	181300	1584251360	4980	4980	4980	4980	0
59	20240117	181200	1584251360	4980	4980	4980	4980	0
60	20240117	181100	1584251360	4980	4980	4980	4980	0
61	20240117	181000	1584251360	4980	4980	4980	4980	0
62	20240117	180900	1584251360	4980	4980	4980	4980	3059
63	20240117	180800	1584251360	4980	4980	4980	4980	0
64	20240117	180700	1584251360	4980	4980	4980	4980	0
65	20240117	180600	1584251360	4980	4980	4980	4980	0
66	20240117	180500	1584251360	4980	4980	4980	4980	0
67	20240117	180400	1584251360	4980	4980	4980	4980	0
68	20240117	180300	1584251360	4980	4980	4980	4980	0
69	20240117	180200	1584251360	4980	4980	4980	4980	0
70	20240117	180100	1584251360	4980	4980	4980	4980	0
71	20240117	180000	1584251360	4980	4980	4980	4980	0
72	20240117	175900	1584251360	4980	4980	4980	4980	0
73	20240117	175800	1584251360	4980	4980	4980	4980	0
74	20240117	175700	1584251360	4980	4980	4980	4980	0
75	20240117	175600	1584251360	4980	4980	4980	4980	0
76	20240117	175500	1584251360	4980	4980	4980	4980	0
77	20240117	175400	1584251360	4980	4980	4980	4980	0
78	20240117	175300	1584251360	4980	4980	4980	4980	0
79	20240117	175200	1584251360	4980	4980	4980	4980	0
80	20240117	175100	1584251360	4980	4980	4980	4980	0
81	20240117	175000	1584251360	4980	4980	4980	4980	0
82	20240117	174900	1584251360	4980	4980	4980	4980	0
83	20240117	174800	1584251360	4980	4980	4980	4980	0
84	20240117	174700	1584251360	4980	4980	4980	4980	0
85	20240117	174600	1584251360	4980	4980	4980	4980	0
86	20240117	174500	1584251360	4980	4980	4980	4980	0
87	20240117	174400	1584251360	4980	4980	4980	4980	0
88	20240117	174300	1584251360	4980	4980	4980	4980	0
89	20240117	174200	1584251360	4980	4980	4980	4980	0
90	20240117	174100	1584251360	4980	4980	4980	4980	0
91	20240117	174000	1584251360	4980	4980	4980	4980	0
92	20240117	173900	1584251360	4980	4980	4980	4980	3059
93	20240117	173800	1584251360	4980	4980	4980	4980	0
94	20240117	173700	1584251360	4980	4980	4980	4980	0
95	20240117	173600	1584251360	4980	4980	4980	4980	0
96	20240117	173500	1584251360	4980	4980	4980	4980	0
97	20240117	173400	1584251360	4980	4980	4980	4980	0
98	20240117	173300	1584251360	4980	4980	4980	4980	0
99	20240117	173200	1584251360	4980	4980	4980	4980	0
100	20240117	173100	1584251360	4980	4980	4980	4980	0
101	20240117	173000	1584251360	4980	4980	4980	4980	0
102	20240117	172900	1584251360	4980	4980	4980	4980	0
103	20240117	172800	1584251360	4980	4980	4980	4980	0
104	20240117	172700	1584251360	4980	4980	4980	4980	0
105	20240117	172600	1584251360	4980	4980	4980	4980	0
106	20240117	172500	1584251360	4980	4980	4980	4980	0
107	20240117	172400	1584251360	4980	4980	4980	4980	0
108	20240117	172300	1584251360	4980	4980	4980	4980	0
109	20240117	172200	1584251360	4980	4980	4980	4980	0
110	20240117	172100	1584251360	4980	4980	4980	4980	0
111	20240117	172000	1584251360	4980	4980	4980	4980	0
112	20240117	171900	1584251360	4980	4980	4980	4980	0
113	20240117	171800	1584251360	4980	4980	4980	4980	0
114	20240117	171700	1584251360	4980	4980	4980	4980	0
115	20240117	171600	1584251360	4980	4980	4980	4980	0
116	20240117	171500	1584251360	4980	4980	4980	4980	0
117	20240117	171400	1584251360	4980	4980	4980	4980	0
118	20240117	171300	1584251360	4980	4980	4980	4980	0
119	20240117	171200	1584251360	4980	4980	4980	4980	0
120	20240117	171100	1584251360	4980	4980	4980	4980	0
121	20240117	171000	1584251360	4980	4980	4980	4980	0
122	20240117	170900	1584251360	4980	4980	4980	4980	3059
123	20240117	170800	1584251360	4980	4980	4980	4980	0
124	20240117	170700	1584251360	4980	4980	4980	4980	0
125	20240117	170600	1584251360	4980	4980	4980	4980	0
126	20240117	170500	1584251360	4980	4980	4980	4980	0
127	20240117	170400	1584251360	4980	4980	4980	4980	0
128	20240117	170300	1584251360	4980	4980	4980	4980	0
129	20240117	170200	1584251360	4980	4980	4980	4980	0
130	20240117	170100	1584251360	4980	4980	4980	4980	0
131	20240117	170000	1584251360	4980	4980	4980	4980	0
132	20240117	165900	1584251360	4980	4980	4980	4980	0
133	20240117	165800	1584251360	4980	4980	4980	4980	0
134	20240117	165700	1584251360	4980	4980	4980	4980	0
135	20240117	165600	1584251360	4980	4980	4980	4980	0
136	20240117	165500	1584251360	4980	4980	4980	4980	0
137	20240117	165400	1584251360	4980	4980	4980	4980	0
138	20240117	165300	1584251360	4980	4980	4980	4980	0
139	20240117	165200	1584251360	4980	4980	4980	4980	0
140	20240117	165100	1584251360	4980	4980	4980	4980	0
141	20240117	165000	1584251360	4980	4980	4980	4980	0
142	20240117	164900	1584251360	4980	4980	4980	4980	0
143	20240117	164800	1584251360	4980	4980	4980	4980	0
144	20240117	164700	1584251360	4980	4980	4980	4980	0
145	20240117	164600	1584251360	4980	4980	4980	4980	0
146	20240117	164500	1584251360	4980	4980	4980	4980	0
147	20240117	164400	1584251360	4980	4980	4980	4980	0
148	20240117	164300	1584251360	4980	4980	4980	4980	0
149	20240117	164200	1584251360	4980	4980	4980	4980	0
150	20240117	164100	1584251360	4980	4980	4980	4980	0
151	20240117	164000	1584251360	4980	4980	4980	4980	0
152	20240117	163900	1584251360	4980	4980	4980	4980	3059
153	20240117	163800	1584251360	4980	4980	4980	4980	0
154	20240117	163700	1584251360	4980	4980	4980	4980	0
155	20240117	163600	1584251360	4980	4980	4980	4980	0
156	20240117	163500	1584251360	4980	4980	4980	4980	0
157	20240117	163400	1584251360	4980	4980	4980	4980	0
158	20240117	163300	1584251360	4980	4980	4980	4980	0
159	20240117	163200	1584251360	4980	4980	4980	4980	0
160	20240117	163100	1584251360	4980	4980	4980	4980	0
161	20240117	163000	1584251360	4980	4980	4980	4980	0
162	20240117	162900	1584251360	4980	4980	4980	4980	0
163	20240117	162800	1584251360	4980	4980	4980	4980	0
164	20240117	162700	1584251360	4980	4980	4980	4980	0
165	20240117	162600	1584251360	4980	4980	4980	4980	0
166	20240117	162500	1584251360	4980	4980	4980	4980	0
167	20240117	162400	1584251360	4980	4980	4980	4980	0
168	20240117	162300	1584251360	4980	4980	4980	4980	0
169	20240117	162200	1584251360	4980	4980	4980	4980	0
170	20240117	162100	1584251360	4980	4980	4980	4980	0
171	20240117	162000	1584251360	4980	4980	4980	4980	0
172	20240117	161900	1584251360	4980	4980	4980	4980	0
173	20240117	161800	1584251360	4980	4980	4980	4980	0
174	20240117	161700	1584251360	4980	4980	4980	4980	0
175	20240117	161600	1584251360	4980	4980	4980	4980	0
176	20240117	161500	1584251360	4980	4980	4980	4980	0
177	20240117	161400	1584251360	4980	4980	4980	4980	0
178	20240117	161300	1584251360	4980	4980	4980	4980	0
179	20240117	161200	1584251360	4980	4980	4980	4980	0
180	20240117	161100	1584251360	4980	4980	4980	4980	0
181	20240117	161000	1584251360	4980	4980	4980	4980	0
182	20240117	160900	1584251360	4980	4980	4980	4980	3059
183	20240117	160800	1584251360	4980	4980	4980	4980	0
184	20240117	160700	1584251360	4980	4980	4980	4980	0
185	20240117	160600	1584251360	4980	4980	4980	4980	0
186	20240117	160500	1584251360	4980	4980	4980	4980	0
187	20240117	160400	1584251360	4980	4980	4980	4980	0
188	20240117	160300	1584251360	4980	4980	4980	4980	0
189	20240117	160200	1584251360	4980	4980	4980	4980	0
190	20240117	160100	1584251360	4980	4980	4980	4980	0
191	20240117	160000	1584251360	4980	4980	4980	4980	0
192	20240117	155900	1584251360	4980	4980	4980	4980	0
193	20240117	155800	1584251360	4980	4980	4980	4980	0
194	20240117	155700	1584251360	4980	4980	4980	4980	0
195	20240117	155600	1584251360	4980	4980	4980	4980	0
196	20240117	155500	1584251360	4980	4980	4980	4980	0
197	20240117	155400	1584251360	4980	4980	4980	4980	0
198	20240117	155300	1584251360	4980	4980	4980	4980	0
199	20240117	155200	1584251360	4980	4980	4980	4980	0
200	20240117	155100	1584251360	4980	4980	4980	4980	0
201	20240117	155000	1584251360	4980	4980	4980	4980	0
202	20240117	154900	1584251360	4980	4980	4980	4980	0
203	20240117	154800	1584251360	4980	4980	4980	4980	0
204	20240117	154700	1584251360	4980	4980	4980	4980	0
205	20240117	154600	1584251360	4980	4980	4980	4980	0
206	20240117	154500	1584251360	4980	4980	4980	4980	0
207	20240117	154400	1584251360	4980	4980	4980	4980	0
208	20240117	154300	1584251360	4980	4980	4980	4980	0
209	20240117	154200	1584251360	4980	4980	4980	4980	0
210	20240117	154100	1584251360	4980	4980	4980	4980	0
211	20240117	154000	1584251360	4980	4980	4980	4980	0
212	20240117	153900	1584251360	4980	4980	4980	4980	3059
213	20240117	153800	1584251360	4980	4980	4980	4980	0
214	20240117	153700	1584251360	4980	4980	4980	4980	0
215	20240117	153600	1584251360	4980	4980	4980	4980	0
216	20240117	153500	1584251360	4980	4980	4980	4980	0
217	20240117	153400	1584251360	4980	4980	4980	4980	0
218	20240117	153300	1584251360	4980	4980	4980	4980	0
219	20240117	153200	1584251360	4980	4980	4980	4980	0
220	20240117	153100	1584251360	4980	4980	4980	4980	0
221	20240117	153000	1584251360	4980	4980	4980	4980	3059
222	20240117	152900	1569017540	4985	4985	4985	4985	0
223	20240117	152800	1569017540	4985	4985	4985	4985	0
224	20240117	152700	1569017540	4985	4985	4985	4985	0
225	20240117	152600	1569017540	4985	4985	4985	4985	0
226	20240117	152500	1569017540	4985	4985	4985	4985	0
227	20240117	152400	1569017540	4985	4985	4985	4985	0
228	20240117	152300	1569017540	4985	4985	4985	4985	0
229	20240117	152200	1569017540	4985	4985	4985	4985	0
230	20240117	152100	1569017540	4985	4985	4985	4985	0
231	20240117	152000	1569017540	4985	4985	4985	4985	0
232	20240117	151900	1569017540	4985	4980	4985	4980	1092
233	20240117	151800	1563577380	4980	4985	4985	4980	253
234	20240117	151700	1562317405	4985	4985	4985	4985	112
235	20240117	151600	1561759085	4980	4980	4980	4980	0
236	20240117	151500	1561759085	4980	4985	4985	4980	1441
237	20240117	151400	1554581880	4985	4980	4985	4980	246
238	20240117	151300	1553356770	4980	4985	4985	4980	135
239	20240117	151200	1552684295	4985	4985	4985	4985	109
240	20240117	151100	1552140930	4985	4980	4985	4980	160
241	20240117	151000	1551343530	4980	4980	4980	4980	35
242	20240117	150900	1551169230	4985	4980	4985	4980	195
243	20240117	150800	1550198105	4980	4975	4980	4975	215
244	20240117	150700	1549128255	4980	4975	4985	4975	337
245	20240117	150600	1547450280	4975	4980	4980	4975	359
246	20240117	150500	1545663820	4985	4975	4985	4975	101
247	20240117	150400	1545161335	4975	4990	4990	4975	145
248	20240117	150300	1544439210	4985	4980	4990	4975	1762
249	20240117	150200	1535655615	4980	4980	4985	4975	902
250	20240117	150100	1531163230	4975	4975	4980	4975	116
251	20240117	150000	1530586115	4975	4975	4980	4975	127
252	20240117	145900	1529954285	4975	4975	4980	4975	280
253	20240117	145800	1528561205	4975	4975	4975	4975	205
254	20240117	145700	1527541330	4975	4975	4975	4975	149
255	20240117	145600	1526800055	4975	4975	4980	4975	113
256	20240117	145500	1526237875	4975	4975	4980	4975	3061
257	20240117	145400	1511009120	4975	4975	4980	4975	1314
258	20240117	145300	1504471965	4975	4985	4985	4975	3603
259	20240117	145200	1486529145	4980	4980	4985	4980	463
260	20240117	145100	1484223045	4985	4990	4990	4980	472
261	20240117	145000	1481872325	4980	4985	4990	4980	2525
262	20240117	144900	1469286940	4985	4990	4990	4985	76
263	20240117	144800	1468908075	4985	4985	4990	4985	325
264	20240117	144700	1467287705	4985	4985	4985	4985	110
265	20240117	144600	1466739355	4985	4990	4990	4985	157
266	20240117	144500	1465956535	4990	4990	4990	4985	343
267	20240117	144400	1464246625	4985	4985	4985	4985	132
268	20240117	144300	1463588605	4985	4985	4985	4980	234
269	20240117	144200	1462422315	4980	4990	4990	4980	126
270	20240117	144100	1461794250	4985	4985	4985	4985	377
271	20240117	144000	1459914905	4990	4985	4990	4985	265
272	20240117	143900	1458593715	4985	4985	4985	4985	260
273	20240117	143800	1457297615	4980	4975	4980	4975	205
274	20240117	143700	1456277420	4980	4975	4980	4975	358
275	20240117	143600	1454496170	4975	4975	4980	4975	910
276	20240117	143500	1449968820	4980	4980	4985	4980	133
277	20240117	143400	1449306475	4985	4975	4985	4975	181
278	20240117	143300	1448405505	4980	4980	4980	4975	71
279	20240117	143200	1448052215	4980	4975	4980	4975	350
280	20240117	143100	1446309615	4975	4980	4980	4975	87
281	20240117	143000	1445876685	4980	4980	4985	4980	198
282	20240117	142900	1444890615	4980	4980	4980	4980	0
283	20240117	142800	1444890615	4980	4980	4980	4980	206
284	20240117	142700	1443864735	4975	4975	4975	4975	174
285	20240117	142600	1442999085	4980	4980	4985	4980	220
286	20240117	142500	1441903480	4975	4975	4975	4975	9
287	20240117	142400	1441858705	4975	4980	4980	4975	595
288	20240117	142300	1438896385	4975	4975	4975	4975	404
289	20240117	142200	1436886485	4975	4980	4980	4975	129
290	20240117	142100	1436244675	4980	4980	4980	4980	224
291	20240117	142000	1435129155	4975	4975	4975	4975	175
292	20240117	141900	1434258530	4975	4980	4980	4975	249
293	20240117	141800	1433019010	4980	4985	4985	4980	91
294	20240117	141700	1432565780	4990	4975	4990	4970	1239
295	20240117	141600	1426405545	4975	4980	4980	4970	212
296	20240117	141500	1425351015	4980	4985	4990	4970	1838
297	20240117	141400	1416205940	4990	4985	4990	4985	174
298	20240117	141300	1415338500	4990	4990	4995	4985	62
299	20240117	141200	1415029185	4990	4985	4990	4985	266
300	20240117	141100	1413702480	4990	4990	4990	4990	82
301	20240117	141000	1413293300	4995	4985	4995	4985	486
302	20240117	140900	1410867120	4995	4985	4995	4985	119
303	20240117	140800	1410273655	4990	4985	4990	4985	1478
304	20240117	140700	1402904775	4990	4990	4990	4990	666
305	20240117	140600	1399581435	4995	4995	4995	4995	10
306	20240117	140500	1399531485	4995	4995	4995	4995	408
307	20240117	140400	1397493525	4995	4995	4995	4995	0
308	20240117	140300	1397493525	4995	4990	4995	4990	266
309	20240117	140200	1396165710	4990	4990	4990	4990	0
310	20240117	140100	1396165710	4990	4995	4995	4990	505
311	20240117	140000	1393645755	4995	4995	4995	4985	755
312	20240117	135900	1389878785	5000	5000	5010	5000	660
313	20240117	135800	1386576925	5000	4995	5000	4995	220
314	20240117	135700	1385477480	4995	4990	4995	4990	204
315	20240117	135600	1384458795	4995	4990	5000	4990	1222
316	20240117	135500	1378360235	4990	4990	4990	4990	51
317	20240117	135400	1378105745	4990	4990	4990	4990	147
318	20240117	135300	1377372215	4995	4995	4995	4995	173
319	20240117	135200	1376508080	4995	5000	5000	4995	812
320	20240117	135100	1372451740	5010	5010	5010	4995	1056
321	20240117	135000	1367168680	5010	5010	5010	5010	146
322	20240117	134900	1366437220	5010	5010	5010	5010	4817
323	20240117	134800	1342304050	5010	5010	5010	5010	126
324	20240117	134700	1341672790	5020	5020	5020	5010	178
325	20240117	134600	1340780290	5010	4985	5010	4985	1203
326	20240117	134500	1334759070	4990	4990	4990	4980	985
327	20240117	134400	1329845855	4985	4985	4990	4985	121
328	20240117	134300	1329242665	4990	4990	4990	4990	90
329	20240117	134200	1328793565	5000	4995	5000	4995	2035
330	20240117	134100	1318618945	4990	4975	4990	4975	2529
331	20240117	134000	1306025030	4975	4975	4975	4975	2055
332	20240117	133900	1295801405	4975	4975	4975	4975	189
333	20240117	133800	1294861130	4980	4975	4980	4975	744
334	20240117	133700	1291159080	4980	4980	4980	4980	1694
335	20240117	133600	1282722960	4980	4995	4995	4980	816
336	20240117	133500	1278657170	4995	4995	4995	4995	452
337	20240117	133400	1276399430	5000	5000	5000	5000	2
338	20240117	133300	1276389430	4995	4975	4995	4975	25119
339	20240117	133200	1150944150	4980	4980	4980	4980	182
340	20240117	133100	1150037790	4980	4975	4980	4975	521
341	20240117	133000	1147443950	4975	4975	4980	4975	182
342	20240117	132900	1146538460	4975	4975	4975	4975	331
343	20240117	132800	1144891735	4975	4975	4975	4975	140
344	20240117	132700	1144195235	4980	4980	4980	4980	2
345	20240117	132600	1144185275	4980	4980	4980	4980	0
346	20240117	132500	1144185275	4980	4980	4980	4980	22
347	20240117	132400	1144075715	4980	4980	4980	4980	62
348	20240117	132300	1143766955	4985	4985	4985	4985	0
349	20240117	132200	1143766955	4985	4985	4990	4985	1525
350	20240117	132100	1136162620	4985	4980	4985	4980	258
351	20240117	132000	1134876780	4975	4980	4980	4975	9
352	20240117	131900	1134831965	4970	4975	4975	4970	599
353	20240117	131800	1131852750	4980	4980	4980	4975	33
354	20240117	131700	1131688530	4975	4975	4975	4975	0
355	20240117	131600	1131688530	4975	4975	4975	4975	25
356	20240117	131500	1131564155	4975	4975	4975	4975	1048
357	20240117	131400	1126350355	4990	4990	4990	4990	0
358	20240117	131300	1126350355	4990	4990	4990	4990	17
359	20240117	131200	1126265525	4990	4990	4990	4990	13
360	20240117	131100	1126200655	4990	4980	4990	4975	565
361	20240117	131000	1123388690	4975	4975	4975	4975	0
362	20240117	130900	1123388690	4975	4975	4975	4975	250
363	20240117	130800	1122144940	4975	4980	4980	4975	199
364	20240117	130700	1121154410	4995	4995	4995	4995	200
365	20240117	130600	1120155410	4995	4975	4995	4975	455
366	20240117	130500	1117891715	4975	4975	4975	4975	0
367	20240117	130400	1117891715	4975	4975	4975	4975	0
368	20240117	130300	1117891715	4975	4975	4985	4975	3685
369	20240117	130200	1099546620	4975	4980	4985	4975	6980
370	20240117	130100	1064813805	4985	4985	4985	4985	733
371	20240117	130000	1061159800	5000	4985	5000	4985	115
372	20240117	125900	1060584815	4985	4985	4985	4985	4
373	20240117	125800	1060564875	4985	4985	4985	4985	0
374	20240117	125700	1060564875	4985	4985	4985	4985	40
375	20240117	125600	1060365475	4985	4985	4985	4985	96
376	20240117	125500	1059886915	4985	4985	4985	4985	0
377	20240117	125400	1059886915	4985	4990	4990	4985	688
378	20240117	125300	1056457010	5000	4995	5000	4995	50
379	20240117	125200	1056207185	4985	4985	4985	4985	118
380	20240117	125100	1055618955	4980	4980	4980	4980	1501
381	20240117	125000	1048143975	4980	4985	4985	4980	301
382	20240117	124900	1046644505	4985	4980	4985	4980	18
383	20240117	124800	1046554790	4980	4985	4985	4980	227
384	20240117	124700	1045424195	4985	4985	4985	4985	50
385	20240117	124600	1045174945	4980	4985	4985	4980	412
386	20240117	124500	1043122975	4985	4980	4985	4980	726
387	20240117	124400	1039503915	4980	4995	5000	4980	11048
388	20240117	124300	984399280	5000	5000	5000	4995	1423
389	20240117	124200	977285780	5000	5000	5000	5000	501
390	20240117	124100	974780780	5000	5000	5000	5000	500
391	20240117	124000	972280780	5000	5000	5000	5000	338
392	20240117	123900	970590780	5000	5000	5000	5000	10
393	20240117	123800	970540780	5010	5010	5010	5010	24
394	20240117	123700	970420540	5010	5010	5010	5010	0
395	20240117	123600	970420540	5010	5010	5010	5010	100
396	20240117	123500	969919540	5010	5000	5010	5000	217
397	20240117	123400	968834040	5000	5000	5000	5000	0
398	20240117	123300	968834040	5000	5000	5000	5000	0
399	20240117	123200	968834040	5000	5000	5000	5000	0
400	20240117	123100	968834040	5000	5000	5000	5000	184
401	20240117	123000	967914040	5000	5000	5000	5000	1
402	20240117	122900	967909040	5000	5000	5000	5000	0
403	20240117	122800	967909040	5000	5000	5000	5000	0
404	20240117	122700	967909040	5000	5000	5000	5000	40
405	20240117	122600	967709040	5000	5000	5000	5000	98
406	20240117	122500	967219040	5010	5010	5010	5010	52
407	20240117	122400	966958520	5020	5020	5020	5020	10
408	20240117	122300	966908320	5020	5020	5020	5020	67
409	20240117	122200	966571980	5020	5020	5020	5020	0
410	20240117	122100	966571980	5020	5020	5020	5020	0
411	20240117	122000	966571980	5020	5020	5020	5020	60
412	20240117	121900	966270780	5020	5010	5020	5010	78
413	20240117	121800	965879240	5030	5000	5030	4995	1694
414	20240117	121700	957404560	5000	5000	5000	5000	1560
415	20240117	121600	949604560	5010	5000	5010	5000	137
416	20240117	121500	948918720	5000	5000	5000	5000	1500
417	20240117	121400	941418720	5010	5010	5010	5000	82
418	20240117	121300	941008140	5010	5000	5010	5000	194
419	20240117	121200	940037380	5000	5000	5000	5000	20
420	20240117	121100	939937380	5000	5000	5000	5000	3036
421	20240117	121000	924757380	5010	5010	5010	5000	6633
422	20240117	120900	891588680	5010	5010	5010	5010	17
423	20240117	120800	891503510	5010	5010	5010	5010	975
424	20240117	120700	886618760	5010	5010	5010	5010	501
425	20240117	120600	884108750	5020	5010	5020	5010	1621
426	20240117	120500	875987440	5010	5010	5010	5010	4287
427	20240117	120400	854509570	5010	5010	5020	5010	490
428	20240117	120300	852054660	5010	5010	5010	5010	0
429	20240117	120200	852054660	5010	5010	5010	5010	41
430	20240117	120100	851849250	5020	5020	5020	5020	305
431	20240117	120000	850318150	5010	5010	5010	5010	272
432	20240117	115900	848955430	5010	5010	5010	5010	200
433	20240117	115800	847953430	5010	5010	5010	5010	0
434	20240117	115700	847953430	5010	5020	5020	5010	1032
435	20240117	115600	842783010	5020	5020	5020	5010	1151
436	20240117	115500	837010190	5020	5020	5020	5020	100
437	20240117	115400	836508190	5020	5020	5020	5020	68
438	20240117	115300	836166830	5020	5020	5020	5020	100
439	20240117	115200	835664830	5020	5020	5020	5020	301
440	20240117	115100	834153810	5020	5020	5020	5010	1927
441	20240117	115000	824480280	5020	5010	5020	5010	1904
442	20240117	114900	814941230	5020	5020	5020	5020	0
443	20240117	114800	814941230	5020	5020	5020	5020	4
444	20240117	114700	814921150	5020	5020	5020	5020	653
445	20240117	114600	811643090	5020	5020	5020	5020	0
446	20240117	114500	811643090	5020	5020	5020	5020	0
447	20240117	114400	811643090	5020	5020	5020	5020	20
448	20240117	114300	811542690	5020	5020	5020	5020	102
449	20240117	114200	811030650	5020	5030	5030	5020	3144
450	20240117	114100	795247670	5020	5020	5020	5020	769
451	20240117	114000	791387290	5020	5020	5020	5020	535
452	20240117	113900	788701590	5020	5020	5020	5020	150
453	20240117	113800	787948590	5020	5020	5020	5020	10
454	20240117	113700	787898390	5020	5020	5030	5020	377
455	20240117	113600	786005500	5030	5030	5030	5030	56
456	20240117	113500	785723820	5030	5030	5030	5030	0
457	20240117	113400	785723820	5030	5030	5030	5030	0
458	20240117	113300	785723820	5030	5030	5040	5030	946
459	20240117	113200	780965400	5030	5030	5040	5030	148
460	20240117	113100	780220700	5040	5030	5040	5030	11
461	20240117	113000	780165360	5030	5030	5030	5030	1000
462	20240117	112900	775135360	5040	5040	5040	5040	100
463	20240117	112800	774631360	5040	5040	5040	5040	21
464	20240117	112700	774525520	5040	5050	5050	5040	30
465	20240117	112600	774374310	5030	5030	5030	5030	73
466	20240117	112500	774007120	5050	5050	5050	5050	0
467	20240117	112400	774007120	5050	5030	5050	5030	101
468	20240117	112300	773499070	5030	5030	5030	5030	278
469	20240117	112200	772100730	5030	5050	5050	5030	143
470	20240117	112100	771381000	5050	5050	5050	5050	0
471	20240117	112000	771381000	5050	5050	5050	5050	59
472	20240117	111900	771083050	5050	5050	5050	5050	50
473	20240117	111800	770830550	5050	5050	5050	5050	10
474	20240117	111700	770780050	5020	5020	5020	5020	0
475	20240117	111600	770780050	5020	5050	5050	5020	202
476	20240117	111500	769765890	5030	5030	5030	5030	1000
477	20240117	111400	764735890	5050	5050	5050	5050	0
478	20240117	111300	764735890	5050	5050	5050	5050	0
479	20240117	111200	764735890	5050	5050	5050	5050	691
480	20240117	111100	761246340	5050	5050	5050	5050	0
481	20240117	111000	761246340	5050	5050	5050	5050	54
482	20240117	110900	760973640	5050	5030	5050	5030	491
483	20240117	110800	758499910	5050	5030	5050	5030	1161
484	20240117	110700	752639470	5030	5030	5030	5030	800
485	20240117	110600	748615470	5030	5030	5030	5030	0
486	20240117	110500	748615470	5030	5030	5030	5030	0
487	20240117	110400	748615470	5030	5040	5040	5030	103
488	20240117	110300	748096480	5030	5030	5030	5030	0
489	20240117	110200	748096480	5030	5030	5030	5030	400
490	20240117	110100	746084480	5020	5030	5030	5020	285
491	20240117	110000	744652400	5020	5020	5020	5020	0
492	20240117	105900	744652400	5020	5040	5040	5020	628
493	20240117	105800	741499450	5040	5040	5040	5040	32
494	20240117	105700	741338170	5040	5040	5040	5040	100
495	20240117	105600	740834170	5040	5040	5040	5040	10
496	20240117	105500	740783770	5050	5050	5050	5050	0
497	20240117	105400	740783770	5050	5050	5050	5050	200
498	20240117	105300	739773770	5050	5050	5050	5050	100
499	20240117	105200	739268770	5030	5030	5030	5030	533
500	20240117	105100	736587780	5030	5030	5030	5030	0
501	20240117	105000	736587780	5030	5030	5030	5030	5
502	20240117	104900	736562630	5040	5040	5040	5040	103
503	20240117	104800	736043510	5050	5050	5050	5050	0
504	20240117	104700	736043510	5050	5040	5050	5030	20
505	20240117	104600	735942880	5050	5030	5050	5030	21
506	20240117	104500	735836850	5050	5030	5050	5020	1118
507	20240117	104400	730221610	5020	5020	5020	5020	0
508	20240117	104300	730221610	5020	5020	5020	5020	200
509	20240117	104200	729217610	5020	5020	5020	5020	0
510	20240117	104100	729217610	5020	5020	5020	5020	295
511	20240117	104000	727736710	5020	5020	5020	5020	336
512	20240117	103900	726049990	5020	5020	5020	5020	5
513	20240117	103800	726024890	5020	5020	5020	5010	22
514	20240117	103700	725914500	5010	5030	5030	5010	5860
515	20240117	103600	696514490	5030	5040	5040	5020	667
516	20240117	103500	693158780	5040	5040	5040	5040	0
517	20240117	103400	693158780	5040	5040	5040	5040	0
518	20240117	103300	693158780	5040	5040	5040	5040	19
519	20240117	103200	693063020	5040	5040	5040	5040	23
520	20240117	103100	692947100	5030	5030	5030	5030	0
521	20240117	103000	692947100	5030	5030	5030	5030	1
522	20240117	102900	692942070	5030	5030	5030	5030	218
523	20240117	102800	691845530	5040	5040	5040	5040	160
524	20240117	102700	691039130	5040	5040	5040	5040	0
525	20240117	102600	691039130	5040	5040	5040	5040	215
526	20240117	102500	689955530	5040	5040	5040	5030	59
527	20240117	102400	689658670	5040	5050	5050	5040	20
528	20240117	102300	689557860	5020	5020	5020	5020	0
529	20240117	102200	689557860	5020	5020	5030	5020	1454
530	20240117	102100	682256280	5020	5030	5030	5020	2557
531	20240117	102000	669418120	5040	5040	5040	5030	1008
532	20240117	101900	664343480	5040	5050	5050	5040	221
533	20240117	101800	663227640	5040	5030	5040	5030	727
534	20240117	101700	659570330	5030	5020	5030	5020	4400
535	20240117	101600	637478330	5030	5020	5030	5020	1388
536	20240117	101500	630508490	5030	5020	5030	5020	353
537	20240117	101400	628735400	5030	5030	5030	5030	863
538	20240117	101300	624394510	5030	5030	5030	5020	1797
539	20240117	101200	615365070	5040	5040	5040	5040	50
540	20240117	101100	615113070	5040	5040	5040	5040	3
541	20240117	101000	615097950	5040	5050	5050	5040	301
542	20240117	100900	613580900	5050	5030	5050	5030	793
543	20240117	100800	609583480	5030	5030	5040	5030	335
544	20240117	100700	607896310	5020	5040	5040	5020	1601
545	20240117	100600	599845510	5040	5040	5050	5040	35
546	20240117	100500	599669100	5030	5030	5030	5030	20
547	20240117	100400	599568500	5040	5040	5040	5030	359
548	20240117	100300	597760820	5050	5050	5050	5050	181
549	20240117	100200	596846770	5040	5040	5040	5030	134
550	20240117	100100	596171480	5030	5050	5050	5030	1033
551	20240117	100000	590975470	5050	5030	5050	5030	304
552	20240117	095900	589446270	5030	5030	5030	5030	20
553	20240117	095800	589345670	5040	5040	5040	5040	100
554	20240117	095700	588841670	5040	5040	5040	5040	1000
555	20240117	095600	583801670	5050	5050	5050	5040	129
556	20240117	095500	583151230	5050	5040	5050	5030	352
557	20240117	095400	581375530	5040	5030	5040	5030	1801
558	20240117	095300	572298590	5030	5050	5050	5030	1931
559	20240117	095200	562585630	5040	5040	5040	5040	1142
560	20240117	095100	556829950	5060	5050	5060	5040	193
561	20240117	095000	555857110	5050	5040	5050	5040	672
562	20240117	094900	552466430	5040	5040	5040	5040	563
563	20240117	094800	549628910	5030	5030	5030	5030	549
564	20240117	094700	546867440	5030	5040	5040	5030	1511
565	20240117	094600	539255000	5050	5050	5050	5050	499
566	20240117	094500	536735050	5060	5050	5060	5050	21
567	20240117	094400	536628800	5050	5050	5050	5050	0
568	20240117	094300	536628800	5050	5060	5060	5050	621
569	20240117	094200	533488000	5060	5060	5060	5050	2184
570	20240117	094100	522456850	5050	5050	5060	5050	1183
571	20240117	094000	516474170	5060	5060	5060	5040	49
572	20240117	093900	516226250	5060	5060	5060	5060	4
573	20240117	093800	516206010	5070	5050	5070	5050	1150
574	20240117	093700	510380930	5050	5050	5050	5050	3408
575	20240117	093600	493170530	5050	5030	5050	5020	8814
576	20240117	093500	448803170	5030	5020	5030	5020	244
577	20240117	093400	447576230	5020	5030	5030	5020	452
578	20240117	093300	445306870	5040	5040	5040	5040	213
579	20240117	093200	444233350	5040	5020	5040	5020	2361
580	20240117	093100	432376970	5030	5040	5040	5030	710
581	20240117	093000	428805640	5040	5030	5040	5020	254
582	20240117	092900	427528190	5030	5040	5040	5030	389
583	20240117	092800	425571200	5040	5050	5050	5030	622
584	20240117	092700	422434930	5050	5050	5050	5050	582
585	20240117	092600	419495830	5050	5030	5070	5030	7719
586	20240117	092500	380582570	5040	5040	5040	5020	213
587	20240117	092400	379513050	5040	5040	5040	5040	1005
588	20240117	092300	374447850	5020	5020	5020	5020	0
589	20240117	092200	374447850	5020	5020	5040	5020	3494
590	20240117	092100	356907950	5020	5030	5030	5020	2320
591	20240117	092000	345241770	5040	5030	5040	5020	3978
592	20240117	091900	325227920	5040	5070	5070	5040	2568
593	20240117	091800	312282940	5050	5050	5060	5050	1600
594	20240117	091700	304202540	5050	5070	5070	5050	2539
595	20240117	091600	291364720	5070	5070	5070	5070	310
596	20240117	091500	289793020	5070	5050	5070	5050	1092
597	20240117	091400	284263370	5050	5060	5060	5050	9429
598	20240117	091300	236552880	5060	5040	5060	5040	588
599	20240117	091200	233581860	5040	5060	5070	5040	1669
600	20240117	091100	225152290	5060	5060	5060	5050	3310
601	20240117	091000	208410660	5070	5060	5080	5060	3480
602	20240117	090900	190750030	5040	5070	5080	5040	14141
603	20240117	090800	119233360	5080	5080	5080	5070	1735
604	20240117	090700	110436270	5080	5080	5110	5080	2013
605	20240117	090600	100207310	5070	5070	5090	5070	2845
606	20240117	090500	85768860	5070	5100	5100	5070	3045
607	20240117	090400	70297060	5100	5120	5120	5100	678
608	20240117	090300	66835510	5120	5120	5120	5120	1018
609	20240117	090200	61623350	5110	5090	5110	5080	6117
610	20240117	090100	30466020	5090	5120	5120	5080	5095
611	20240117	090000	4507620	5110	5110	5120	5110	864