KissMeData/001540/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	183500	2056508650	9850	9850	9850	9850	3174
3	20240104	183400	2056508650	9850	9850	9850	9850	0
4	20240104	183300	2056508650	9850	9850	9850	9850	0
5	20240104	183200	2056508650	9850	9850	9850	9850	0
6	20240104	183100	2056508650	9850	9850	9850	9850	0
7	20240104	183000	2056508650	9850	9850	9850	9850	0
8	20240104	182900	2056508650	9850	9850	9850	9850	0
9	20240104	182800	2056508650	9850	9850	9850	9850	0
10	20240104	182700	2056508650	9850	9850	9850	9850	0
11	20240104	182600	2056508650	9850	9850	9850	9850	0
12	20240104	182500	2056508650	9850	9850	9850	9850	0
13	20240104	182400	2056508650	9850	9850	9850	9850	0
14	20240104	182300	2056508650	9850	9850	9850	9850	0
15	20240104	182200	2056508650	9850	9850	9850	9850	0
16	20240104	182100	2056508650	9850	9850	9850	9850	0
17	20240104	182000	2056508650	9850	9850	9850	9850	0
18	20240104	181900	2056508650	9850	9850	9850	9850	0
19	20240104	181800	2056508650	9850	9850	9850	9850	0
20	20240104	181700	2056508650	9850	9850	9850	9850	0
21	20240104	181600	2056508650	9850	9850	9850	9850	0
22	20240104	181500	2056508650	9850	9850	9850	9850	0
23	20240104	181400	2056508650	9850	9850	9850	9850	0
24	20240104	181300	2056508650	9850	9850	9850	9850	0
25	20240104	181200	2056508650	9850	9850	9850	9850	0
26	20240104	181100	2056508650	9850	9850	9850	9850	0
27	20240104	181000	2056508650	9850	9850	9850	9850	0
28	20240104	180900	2056508650	9850	9850	9850	9850	0
29	20240104	180800	2056508650	9850	9850	9850	9850	0
30	20240104	180700	2056508650	9850	9850	9850	9850	0
31	20240104	180600	2056508650	9850	9850	9850	9850	0
32	20240104	180500	2056508650	9850	9850	9850	9850	3174
33	20240104	180400	2056508650	9850	9850	9850	9850	0
34	20240104	180300	2056508650	9850	9850	9850	9850	0
35	20240104	180200	2056508650	9850	9850	9850	9850	0
36	20240104	180100	2056508650	9850	9850	9850	9850	0
37	20240104	180000	2056508650	9850	9850	9850	9850	0
38	20240104	175900	2056508650	9850	9850	9850	9850	0
39	20240104	175800	2056508650	9850	9850	9850	9850	0
40	20240104	175700	2056508650	9850	9850	9850	9850	0
41	20240104	175600	2056508650	9850	9850	9850	9850	0
42	20240104	175500	2056508650	9850	9850	9850	9850	0
43	20240104	175400	2056508650	9850	9850	9850	9850	0
44	20240104	175300	2056508650	9850	9850	9850	9850	0
45	20240104	175200	2056508650	9850	9850	9850	9850	0
46	20240104	175100	2056508650	9850	9850	9850	9850	0
47	20240104	175000	2056508650	9850	9850	9850	9850	0
48	20240104	174900	2056508650	9850	9850	9850	9850	0
49	20240104	174800	2056508650	9850	9850	9850	9850	0
50	20240104	174700	2056508650	9850	9850	9850	9850	0
51	20240104	174600	2056508650	9850	9850	9850	9850	0
52	20240104	174500	2056508650	9850	9850	9850	9850	0
53	20240104	174400	2056508650	9850	9850	9850	9850	0
54	20240104	174300	2056508650	9850	9850	9850	9850	0
55	20240104	174200	2056508650	9850	9850	9850	9850	0
56	20240104	174100	2056508650	9850	9850	9850	9850	0
57	20240104	174000	2056508650	9850	9850	9850	9850	0
58	20240104	173900	2056508650	9850	9850	9850	9850	0
59	20240104	173800	2056508650	9850	9850	9850	9850	0
60	20240104	173700	2056508650	9850	9850	9850	9850	0
61	20240104	173600	2056508650	9850	9850	9850	9850	0
62	20240104	173500	2056508650	9850	9850	9850	9850	3174
63	20240104	173400	2056508650	9850	9850	9850	9850	0
64	20240104	173300	2056508650	9850	9850	9850	9850	0
65	20240104	173200	2056508650	9850	9850	9850	9850	0
66	20240104	173100	2056508650	9850	9850	9850	9850	0
67	20240104	173000	2056508650	9850	9850	9850	9850	0
68	20240104	172900	2056508650	9850	9850	9850	9850	0
69	20240104	172800	2056508650	9850	9850	9850	9850	0
70	20240104	172700	2056508650	9850	9850	9850	9850	0
71	20240104	172600	2056508650	9850	9850	9850	9850	0
72	20240104	172500	2056508650	9850	9850	9850	9850	0
73	20240104	172400	2056508650	9850	9850	9850	9850	0
74	20240104	172300	2056508650	9850	9850	9850	9850	0
75	20240104	172200	2056508650	9850	9850	9850	9850	0
76	20240104	172100	2056508650	9850	9850	9850	9850	0
77	20240104	172000	2056508650	9850	9850	9850	9850	0
78	20240104	171900	2056508650	9850	9850	9850	9850	0
79	20240104	171800	2056508650	9850	9850	9850	9850	0
80	20240104	171700	2056508650	9850	9850	9850	9850	0
81	20240104	171600	2056508650	9850	9850	9850	9850	0
82	20240104	171500	2056508650	9850	9850	9850	9850	0
83	20240104	171400	2056508650	9850	9850	9850	9850	0
84	20240104	171300	2056508650	9850	9850	9850	9850	0
85	20240104	171200	2056508650	9850	9850	9850	9850	0
86	20240104	171100	2056508650	9850	9850	9850	9850	0
87	20240104	171000	2056508650	9850	9850	9850	9850	0
88	20240104	170900	2056508650	9850	9850	9850	9850	0
89	20240104	170800	2056508650	9850	9850	9850	9850	0
90	20240104	170700	2056508650	9850	9850	9850	9850	0
91	20240104	170600	2056508650	9850	9850	9850	9850	0
92	20240104	170500	2056508650	9850	9850	9850	9850	3174
93	20240104	170400	2056508650	9850	9850	9850	9850	0
94	20240104	170300	2056508650	9850	9850	9850	9850	0
95	20240104	170200	2056508650	9850	9850	9850	9850	0
96	20240104	170100	2056508650	9850	9850	9850	9850	0
97	20240104	170000	2056508650	9850	9850	9850	9850	0
98	20240104	165900	2056508650	9850	9850	9850	9850	0
99	20240104	165800	2056508650	9850	9850	9850	9850	0
100	20240104	165700	2056508650	9850	9850	9850	9850	0
101	20240104	165600	2056508650	9850	9850	9850	9850	0
102	20240104	165500	2056508650	9850	9850	9850	9850	0
103	20240104	165400	2056508650	9850	9850	9850	9850	0
104	20240104	165300	2056508650	9850	9850	9850	9850	0
105	20240104	165200	2056508650	9850	9850	9850	9850	0
106	20240104	165100	2056508650	9850	9850	9850	9850	0
107	20240104	165000	2056508650	9850	9850	9850	9850	0
108	20240104	164900	2056508650	9850	9850	9850	9850	0
109	20240104	164800	2056508650	9850	9850	9850	9850	0
110	20240104	164700	2056508650	9850	9850	9850	9850	0
111	20240104	164600	2056508650	9850	9850	9850	9850	0
112	20240104	164500	2056508650	9850	9850	9850	9850	0
113	20240104	164400	2056508650	9850	9850	9850	9850	0
114	20240104	164300	2056508650	9850	9850	9850	9850	0
115	20240104	164200	2056508650	9850	9850	9850	9850	0
116	20240104	164100	2056508650	9850	9850	9850	9850	0
117	20240104	164000	2056508650	9850	9850	9850	9850	0
118	20240104	163900	2056508650	9850	9850	9850	9850	0
119	20240104	163800	2056508650	9850	9850	9850	9850	0
120	20240104	163700	2056508650	9850	9850	9850	9850	0
121	20240104	163600	2056508650	9850	9850	9850	9850	0
122	20240104	163500	2056508650	9850	9850	9850	9850	3174
123	20240104	163400	2056508650	9850	9850	9850	9850	0
124	20240104	163300	2056508650	9850	9850	9850	9850	0
125	20240104	163200	2056508650	9850	9850	9850	9850	0
126	20240104	163100	2056508650	9850	9850	9850	9850	0
127	20240104	163000	2056508650	9850	9850	9850	9850	0
128	20240104	162900	2056508650	9850	9850	9850	9850	0
129	20240104	162800	2056508650	9850	9850	9850	9850	0
130	20240104	162700	2056508650	9850	9850	9850	9850	0
131	20240104	162600	2056508650	9850	9850	9850	9850	0
132	20240104	162500	2056508650	9850	9850	9850	9850	0
133	20240104	162400	2056508650	9850	9850	9850	9850	0
134	20240104	162300	2056508650	9850	9850	9850	9850	0
135	20240104	162200	2056508650	9850	9850	9850	9850	0
136	20240104	162100	2056508650	9850	9850	9850	9850	0
137	20240104	162000	2056508650	9850	9850	9850	9850	0
138	20240104	161900	2056508650	9850	9850	9850	9850	0
139	20240104	161800	2056508650	9850	9850	9850	9850	0
140	20240104	161700	2056508650	9850	9850	9850	9850	0
141	20240104	161600	2056508650	9850	9850	9850	9850	0
142	20240104	161500	2056508650	9850	9850	9850	9850	0
143	20240104	161400	2056508650	9850	9850	9850	9850	0
144	20240104	161300	2056508650	9850	9850	9850	9850	0
145	20240104	161200	2056508650	9850	9850	9850	9850	0
146	20240104	161100	2056508650	9850	9850	9850	9850	0
147	20240104	161000	2056508650	9850	9850	9850	9850	0
148	20240104	160900	2056508650	9850	9850	9850	9850	0
149	20240104	160800	2056508650	9850	9850	9850	9850	0
150	20240104	160700	2056508650	9850	9850	9850	9850	0
151	20240104	160600	2056508650	9850	9850	9850	9850	0
152	20240104	160500	2056508650	9850	9850	9850	9850	3174
153	20240104	160400	2056508650	9850	9850	9850	9850	0
154	20240104	160300	2056508650	9850	9850	9850	9850	0
155	20240104	160200	2056508650	9850	9850	9850	9850	0
156	20240104	160100	2056508650	9850	9850	9850	9850	0
157	20240104	160000	2056508650	9850	9850	9850	9850	0
158	20240104	155900	2056508650	9850	9850	9850	9850	0
159	20240104	155800	2056508650	9850	9850	9850	9850	0
160	20240104	155700	2056508650	9850	9850	9850	9850	0
161	20240104	155600	2056508650	9850	9850	9850	9850	0
162	20240104	155500	2056508650	9850	9850	9850	9850	0
163	20240104	155400	2056508650	9850	9850	9850	9850	0
164	20240104	155300	2056508650	9850	9850	9850	9850	0
165	20240104	155200	2056508650	9850	9850	9850	9850	0
166	20240104	155100	2056508650	9850	9850	9850	9850	0
167	20240104	155000	2056508650	9850	9850	9850	9850	0
168	20240104	154900	2056508650	9850	9850	9850	9850	0
169	20240104	154800	2056508650	9850	9850	9850	9850	0
170	20240104	154700	2056508650	9850	9850	9850	9850	0
171	20240104	154600	2056508650	9850	9850	9850	9850	0
172	20240104	154500	2056508650	9850	9850	9850	9850	0
173	20240104	154400	2056508650	9850	9850	9850	9850	0
174	20240104	154300	2056508650	9850	9850	9850	9850	0
175	20240104	154200	2056508650	9850	9850	9850	9850	0
176	20240104	154100	2056508650	9850	9850	9850	9850	0
177	20240104	154000	2056508650	9850	9850	9850	9850	0
178	20240104	153900	2056508650	9850	9850	9850	9850	0
179	20240104	153800	2056508650	9850	9850	9850	9850	0
180	20240104	153700	2056508650	9850	9850	9850	9850	0
181	20240104	153600	2056508650	9850	9850	9850	9850	0
182	20240104	153500	2056508650	9850	9850	9850	9850	3174
183	20240104	153400	2056508650	9850	9850	9850	9850	0
184	20240104	153300	2056508650	9850	9850	9850	9850	0
185	20240104	153200	2056508650	9850	9850	9850	9850	0
186	20240104	153100	2056508650	9850	9850	9850	9850	0
187	20240104	153000	2056508650	9850	9850	9850	9850	3174
188	20240104	152900	2025244750	9840	9840	9840	9840	0
189	20240104	152800	2025244750	9840	9840	9840	9840	0
190	20240104	152700	2025244750	9840	9840	9840	9840	0
191	20240104	152600	2025244750	9840	9840	9840	9840	0
192	20240104	152500	2025244750	9840	9840	9840	9840	0
193	20240104	152400	2025244750	9840	9840	9840	9840	0
194	20240104	152300	2025244750	9840	9840	9840	9840	0
195	20240104	152200	2025244750	9840	9840	9840	9840	0
196	20240104	152100	2025244750	9840	9840	9840	9840	0
197	20240104	152000	2025244750	9840	9840	9840	9840	0
198	20240104	151900	2025244750	9840	9830	9840	9820	460
199	20240104	151800	2020725540	9850	9840	9850	9840	130
200	20240104	151700	2019445050	9850	9810	9850	9810	311
201	20240104	151600	2016385690	9800	9790	9800	9790	225
202	20240104	151500	2014180950	9790	9780	9790	9780	9
203	20240104	151400	2014092860	9780	9780	9780	9780	0
204	20240104	151300	2014092860	9780	9780	9780	9780	316
205	20240104	151200	2011002380	9780	9780	9780	9780	964
206	20240104	151100	2001574460	9770	9790	9790	9770	142
207	20240104	151000	2000186760	9780	9780	9780	9780	96
208	20240104	150900	1999247880	9800	9800	9800	9800	200
209	20240104	150800	1997287880	9800	9780	9800	9780	800
210	20240104	150700	1989451000	9780	9780	9780	9780	75
211	20240104	150600	1988717500	9770	9770	9770	9770	448
212	20240104	150500	1984340540	9770	9770	9770	9770	1
213	20240104	150400	1984330770	9770	9750	9770	9750	363
214	20240104	150300	1980787020	9740	9740	9740	9740	39
215	20240104	150200	1980407160	9740	9750	9750	9740	75
216	20240104	150100	1979675970	9750	9750	9750	9750	75
217	20240104	150000	1978944720	9750	9760	9760	9750	290
218	20240104	145900	1976116920	9750	9750	9750	9750	1299
219	20240104	145800	1963451670	9750	9760	9760	9750	3022
220	20240104	145700	1933982200	9770	9770	9770	9770	51
221	20240104	145600	1933483930	9760	9760	9760	9760	0
222	20240104	145500	1933483930	9760	9760	9760	9760	18
223	20240104	145400	1933308250	9760	9760	9760	9760	30
224	20240104	145300	1933015450	9770	9770	9770	9770	10
225	20240104	145200	1932917750	9770	9770	9770	9770	55
226	20240104	145100	1932380400	9760	9760	9760	9760	10
227	20240104	145000	1932282800	9760	9760	9760	9760	250
228	20240104	144900	1929842800	9770	9770	9770	9770	600
229	20240104	144800	1923980800	9760	9760	9760	9760	0
230	20240104	144700	1923980800	9760	9760	9760	9760	0
231	20240104	144600	1923980800	9760	9760	9760	9760	0
232	20240104	144500	1923980800	9760	9760	9760	9760	253
233	20240104	144400	1921511520	9760	9760	9760	9760	111
234	20240104	144300	1920428160	9760	9760	9760	9760	0
235	20240104	144200	1920428160	9760	9760	9760	9760	205
236	20240104	144100	1918427360	9760	9760	9760	9760	1
237	20240104	144000	1918417600	9760	9760	9760	9760	100
238	20240104	143900	1917441600	9770	9770	9770	9770	4
239	20240104	143800	1917402520	9770	9770	9770	9770	0
240	20240104	143700	1917402520	9770	9780	9780	9750	403
241	20240104	143600	1913463720	9800	9800	9800	9800	0
242	20240104	143500	1913463720	9800	9800	9800	9800	143
243	20240104	143400	1912062320	9790	9850	9850	9790	1796
244	20240104	143300	1894403920	9860	9860	9860	9860	0
245	20240104	143200	1894403920	9860	9860	9860	9860	71
246	20240104	143100	1893703860	9860	9800	9860	9800	2672
247	20240104	143000	1867424730	9800	9800	9800	9800	45
248	20240104	142900	1866983730	9790	9790	9790	9790	200
249	20240104	142800	1865025730	9790	9750	9790	9750	909
250	20240104	142700	1856142510	9740	9740	9740	9740	0
251	20240104	142600	1856142510	9740	9740	9740	9740	94
252	20240104	142500	1855226950	9730	9740	9740	9730	300
253	20240104	142400	1852306610	9740	9740	9740	9740	0
254	20240104	142300	1852306610	9740	9740	9740	9740	0
255	20240104	142200	1852306610	9740	9750	9750	9740	54
256	20240104	142100	1851780570	9770	9770	9770	9770	0
257	20240104	142000	1851780570	9770	9770	9770	9770	0
258	20240104	141900	1851780570	9770	9720	9770	9720	3074
259	20240104	141800	1821880380	9710	9710	9710	9710	234
260	20240104	141700	1819608240	9690	9700	9700	9690	500
261	20240104	141600	1814763080	9700	9700	9700	9700	3
262	20240104	141500	1814733980	9700	9700	9710	9700	318
263	20240104	141400	1811649340	9720	9710	9720	9700	1001
264	20240104	141300	1801937470	9720	9730	9730	9710	527
265	20240104	141200	1796812050	9730	9730	9730	9730	0
266	20240104	141100	1796812050	9730	9730	9730	9730	326
267	20240104	141000	1793640070	9730	9740	9740	9730	317
268	20240104	140900	1790552500	9740	9740	9740	9740	20
269	20240104	140800	1790357700	9730	9740	9740	9730	1332
270	20240104	140700	1777392340	9740	9720	9740	9720	3082
271	20240104	140600	1747407470	9730	9720	9730	9720	201
272	20240104	140500	1745451750	9720	9720	9720	9720	1185
273	20240104	140400	1733933550	9720	9730	9730	9720	895
274	20240104	140300	1725233450	9730	9730	9730	9720	1976
275	20240104	140200	1706019970	9740	9740	9740	9730	1739
276	20240104	140100	1689083140	9740	9750	9750	9740	1075
277	20240104	140000	1678601900	9750	9750	9750	9750	147
278	20240104	135900	1677168650	9750	9750	9750	9750	40
279	20240104	135800	1676778650	9750	9760	9760	9750	44
280	20240104	135700	1676349230	9760	9760	9760	9760	0
281	20240104	135600	1676349230	9760	9760	9760	9760	144
282	20240104	135500	1674943790	9740	9740	9740	9740	0
283	20240104	135400	1674943790	9740	9740	9740	9740	12
284	20240104	135300	1674826910	9740	9760	9760	9740	328
285	20240104	135200	1671630690	9760	9760	9760	9760	241
286	20240104	135100	1669278530	9760	9760	9760	9760	0
287	20240104	135000	1669278530	9760	9760	9760	9760	427
288	20240104	134900	1665111010	9760	9760	9760	9760	0
289	20240104	134800	1665111010	9760	9760	9760	9760	0
290	20240104	134700	1665111010	9760	9760	9760	9760	0
291	20240104	134600	1665111010	9760	9760	9760	9760	0
292	20240104	134500	1665111010	9760	9760	9760	9760	1
293	20240104	134400	1665101250	9760	9760	9760	9760	0
294	20240104	134300	1665101250	9760	9760	9760	9750	718
295	20240104	134200	1658093730	9770	9770	9770	9770	1
296	20240104	134100	1658083960	9760	9760	9760	9760	3
297	20240104	134000	1658054680	9760	9760	9760	9760	0
298	20240104	133900	1658054680	9760	9780	9780	9760	85
299	20240104	133800	1657223420	9780	9780	9780	9780	42
300	20240104	133700	1656812660	9780	9760	9780	9760	132
301	20240104	133600	1655523720	9760	9750	9760	9750	1035
302	20240104	133500	1645427120	9750	9770	9770	9750	827
303	20240104	133400	1637355510	9780	9780	9780	9780	0
304	20240104	133300	1637355510	9780	9780	9780	9780	27
305	20240104	133200	1637091450	9760	9760	9760	9760	0
306	20240104	133100	1637091450	9760	9760	9760	9760	0
307	20240104	133000	1637091450	9760	9760	9760	9760	89
308	20240104	132900	1636222810	9760	9760	9760	9760	0
309	20240104	132800	1636222810	9760	9760	9760	9760	0
310	20240104	132700	1636222810	9760	9760	9760	9760	129
311	20240104	132600	1634963770	9760	9760	9760	9760	0
312	20240104	132500	1634963770	9760	9760	9760	9760	0
313	20240104	132400	1634963770	9760	9770	9770	9760	30
314	20240104	132300	1634670960	9770	9770	9770	9770	0
315	20240104	132200	1634670960	9770	9770	9770	9770	37
316	20240104	132100	1634309470	9750	9750	9750	9750	0
317	20240104	132000	1634309470	9750	9750	9750	9750	101
318	20240104	131900	1633324720	9750	9750	9750	9750	13
319	20240104	131800	1633197970	9750	9760	9760	9750	531
320	20240104	131700	1628018230	9760	9760	9760	9760	1
321	20240104	131600	1628008470	9750	9780	9780	9750	1002
322	20240104	131500	1618222320	9790	9790	9790	9790	2
323	20240104	131400	1618202740	9790	9790	9790	9790	100
324	20240104	131300	1617223740	9800	9800	9800	9800	195
325	20240104	131200	1615312740	9810	9800	9810	9800	122
326	20240104	131100	1614116740	9800	9800	9800	9800	615
327	20240104	131000	1608089740	9810	9810	9810	9810	10
328	20240104	130900	1607991640	9800	9800	9800	9800	0
329	20240104	130800	1607991640	9800	9810	9810	9800	110
330	20240104	130700	1606913580	9810	9810	9810	9810	238
331	20240104	130600	1604578800	9810	9810	9810	9810	0
332	20240104	130500	1604578800	9810	9810	9810	9810	72
333	20240104	130400	1603872480	9810	9810	9810	9810	0
334	20240104	130300	1603872480	9810	9810	9810	9810	163
335	20240104	130200	1602273450	9800	9800	9800	9800	65
336	20240104	130100	1601636450	9800	9800	9800	9800	85
337	20240104	130000	1600803450	9810	9810	9810	9810	759
338	20240104	125900	1593357660	9810	9810	9810	9810	610
339	20240104	125800	1587373560	9810	9800	9810	9800	319
340	20240104	125700	1584244270	9800	9810	9810	9800	625
341	20240104	125600	1578116530	9810	9810	9810	9810	10
342	20240104	125500	1578018430	9810	9810	9810	9810	18
343	20240104	125400	1577841850	9810	9810	9810	9810	14
344	20240104	125300	1577704510	9810	9810	9810	9810	125
345	20240104	125200	1576478260	9820	9830	9830	9820	3361
346	20240104	125100	1543453740	9840	9840	9840	9840	1
347	20240104	125000	1543443900	9850	9850	9850	9850	100
348	20240104	124900	1542458900	9850	9850	9850	9850	0
349	20240104	124800	1542458900	9850	9850	9850	9850	0
350	20240104	124700	1542458900	9850	9850	9850	9850	0
351	20240104	124600	1542458900	9850	9850	9850	9850	0
352	20240104	124500	1542458900	9850	9850	9850	9850	2
353	20240104	124400	1542439200	9830	9830	9830	9830	0
354	20240104	124300	1542439200	9830	9830	9830	9830	19
355	20240104	124200	1542252430	9830	9830	9830	9830	0
356	20240104	124100	1542252430	9830	9830	9830	9830	0
357	20240104	124000	1542252430	9830	9830	9830	9830	270
358	20240104	123900	1539598330	9850	9850	9850	9850	0
359	20240104	123800	1539598330	9850	9850	9850	9850	0
360	20240104	123700	1539598330	9850	9850	9850	9850	0
361	20240104	123600	1539598330	9850	9850	9850	9850	0
362	20240104	123500	1539598330	9850	9850	9850	9850	0
363	20240104	123400	1539598330	9850	9850	9850	9850	0
364	20240104	123300	1539598330	9850	9850	9850	9850	0
365	20240104	123200	1539598330	9850	9850	9850	9850	0
366	20240104	123100	1539598330	9850	9850	9850	9850	0
367	20240104	123000	1539598330	9850	9850	9850	9850	0
368	20240104	122900	1539598330	9850	9850	9850	9850	2
369	20240104	122800	1539578630	9850	9850	9850	9850	0
370	20240104	122700	1539578630	9850	9850	9850	9850	0
371	20240104	122600	1539578630	9850	9850	9850	9850	200
372	20240104	122500	1537608630	9830	9830	9830	9830	202
373	20240104	122400	1535622970	9830	9830	9830	9830	4
374	20240104	122300	1535583650	9830	9830	9830	9830	0
375	20240104	122200	1535583650	9830	9830	9830	9830	0
376	20240104	122100	1535583650	9830	9830	9830	9830	316
377	20240104	122000	1532477370	9830	9830	9850	9830	83
378	20240104	121900	1531661460	9830	9850	9850	9830	207
379	20240104	121800	1529623590	9830	9830	9830	9830	0
380	20240104	121700	1529623590	9830	9830	9830	9830	2
381	20240104	121600	1529603930	9830	9830	9830	9830	150
382	20240104	121500	1528129430	9830	9850	9850	9830	109
383	20240104	121400	1527057940	9830	9830	9830	9830	60
384	20240104	121300	1526468140	9830	9830	9830	9830	28
385	20240104	121200	1526192900	9850	9850	9850	9850	0
386	20240104	121100	1526192900	9850	9850	9850	9850	0
387	20240104	121000	1526192900	9850	9830	9850	9830	827
388	20240104	120900	1518048350	9830	9830	9830	9830	0
389	20240104	120800	1518048350	9830	9830	9830	9830	0
390	20240104	120700	1518048350	9830	9830	9830	9830	14
391	20240104	120600	1517910730	9830	9830	9830	9830	0
392	20240104	120500	1517910730	9830	9830	9830	9830	70
393	20240104	120400	1517222630	9840	9840	9840	9840	44
394	20240104	120300	1516789670	9840	9840	9840	9840	45
395	20240104	120200	1516346870	9840	9840	9840	9840	43
396	20240104	120100	1515923750	9840	9840	9840	9840	0
397	20240104	120000	1515923750	9840	9840	9840	9840	0
398	20240104	115900	1515923750	9840	9840	9840	9840	0
399	20240104	115800	1515923750	9840	9840	9840	9840	1
400	20240104	115700	1515913910	9840	9840	9840	9840	0
401	20240104	115600	1515913910	9840	9840	9840	9840	200
402	20240104	115500	1513945910	9840	9850	9850	9840	736
403	20240104	115400	1506703640	9840	9840	9840	9840	85
404	20240104	115300	1505867240	9850	9850	9850	9850	3
405	20240104	115200	1505837690	9850	9850	9850	9850	3
406	20240104	115100	1505808140	9850	9850	9850	9850	95
407	20240104	115000	1504872390	9850	9850	9850	9850	0
408	20240104	114900	1504872390	9850	9850	9850	9850	4
409	20240104	114800	1504832990	9840	9840	9840	9840	25
410	20240104	114700	1504586990	9830	9830	9830	9830	0
411	20240104	114600	1504586990	9830	9810	9830	9810	3156
412	20240104	114500	1473619780	9800	9800	9800	9800	1033
413	20240104	114400	1463496380	9810	9810	9810	9810	85
414	20240104	114300	1462662530	9820	9820	9820	9820	16
415	20240104	114200	1462505410	9820	9820	9820	9820	68
416	20240104	114100	1461837650	9820	9820	9820	9820	153
417	20240104	114000	1460335190	9830	9830	9830	9830	0
418	20240104	113900	1460335190	9830	9850	9850	9830	590
419	20240104	113800	1454529530	9860	9860	9860	9860	134
420	20240104	113700	1453208290	9870	9870	9870	9870	95
421	20240104	113600	1452270640	9870	9870	9870	9870	255
422	20240104	113500	1449753790	9870	9870	9870	9870	45
423	20240104	113400	1449309640	9890	9880	9890	9880	272
424	20240104	113300	1446619730	9870	9870	9870	9870	30
425	20240104	113200	1446323630	9860	9860	9860	9860	20
426	20240104	113100	1446126430	9860	9860	9860	9860	111
427	20240104	113000	1445031970	9860	9850	9860	9850	295
428	20240104	112900	1442124270	9850	9850	9850	9850	50
429	20240104	112800	1441631770	9880	9880	9880	9880	0
430	20240104	112700	1441631770	9880	9860	9880	9830	1001
431	20240104	112600	1431772190	9860	9860	9860	9860	65
432	20240104	112500	1431131290	9860	9860	9860	9860	25
433	20240104	112400	1430884790	9840	9830	9840	9830	208
434	20240104	112300	1428838080	9830	9830	9830	9830	201
435	20240104	112200	1426862250	9830	9850	9850	9830	400
436	20240104	112100	1422927420	9850	9850	9850	9850	143
437	20240104	112000	1421518870	9850	9850	9850	9850	41
438	20240104	111900	1421115020	9850	9830	9850	9830	90
439	20240104	111800	1420229700	9830	9830	9830	9830	1
440	20240104	111700	1420219870	9830	9830	9830	9830	584
441	20240104	111600	1414479150	9830	9830	9840	9830	2562
442	20240104	111500	1389294260	9820	9800	9830	9790	1071
443	20240104	111400	1378770930	9800	9800	9800	9800	3
444	20240104	111300	1378741530	9800	9800	9800	9800	30
445	20240104	111200	1378447530	9820	9820	9820	9820	1
446	20240104	111100	1378437710	9820	9820	9820	9820	101
447	20240104	111000	1377445890	9820	9790	9820	9790	464
448	20240104	110900	1372889750	9790	9820	9820	9790	544
449	20240104	110800	1367548310	9820	9820	9820	9820	94
450	20240104	110700	1366625230	9800	9810	9810	9800	17
451	20240104	110600	1366458500	9810	9820	9820	9800	100
452	20240104	110500	1365477200	9830	9800	9830	9800	284
453	20240104	110400	1362691850	9800	9800	9800	9800	3
454	20240104	110300	1362662450	9800	9800	9800	9790	326
455	20240104	110200	1359467660	9800	9800	9800	9770	397
456	20240104	110100	1355577520	9800	9780	9800	9770	935
457	20240104	110000	1346427580	9750	9740	9750	9700	792
458	20240104	105900	1338731640	9740	9740	9740	9710	108
459	20240104	105800	1337680180	9740	9720	9740	9710	54
460	20240104	105700	1337154470	9750	9730	9810	9720	346
461	20240104	105600	1333774240	9780	9710	9780	9710	824
462	20240104	105500	1325752720	9700	9700	9700	9700	109
463	20240104	105400	1324695420	9700	9700	9700	9700	15
464	20240104	105300	1324549920	9700	9700	9710	9700	1061
465	20240104	105200	1314258120	9700	9690	9720	9690	1421
466	20240104	105100	1300486810	9690	9730	9730	9630	10465
467	20240104	105000	1199057130	9750	9770	9770	9750	230
468	20240104	104900	1196812560	9770	9750	9770	9750	891
469	20240104	104800	1188114340	9740	9740	9740	9730	3767
470	20240104	104700	1151456070	9740	9750	9750	9730	2849
471	20240104	104600	1123705370	9780	9800	9800	9750	6577
472	20240104	104500	1059365990	9790	9800	9800	9790	1427
473	20240104	104400	1045392060	9800	9800	9800	9800	15
474	20240104	104300	1045245060	9800	9800	9800	9800	300
475	20240104	104200	1042305060	9810	9810	9810	9810	173
476	20240104	104100	1040607930	9810	9810	9810	9810	6
477	20240104	104000	1040549070	9830	9830	9830	9830	30
478	20240104	103900	1040254170	9830	9810	9830	9800	463
479	20240104	103800	1035710460	9800	9800	9800	9800	400
480	20240104	103700	1031790460	9810	9810	9810	9810	10
481	20240104	103600	1031692360	9810	9800	9810	9800	921
482	20240104	103500	1022666350	9800	9800	9800	9800	310
483	20240104	103400	1019628350	9810	9810	9810	9810	218
484	20240104	103300	1017489770	9800	9830	9830	9800	6000
485	20240104	103200	958624740	9830	9820	9850	9820	421
486	20240104	103100	954486410	9810	9810	9810	9810	286
487	20240104	103000	951680750	9810	9810	9810	9810	0
488	20240104	102900	951680750	9810	9810	9810	9810	75
489	20240104	102800	950945000	9820	9820	9820	9810	13
490	20240104	102700	950817350	9810	9810	9810	9810	0
491	20240104	102600	950817350	9810	9810	9810	9810	0
492	20240104	102500	950817350	9810	9810	9810	9810	292
493	20240104	102400	947952830	9810	9810	9810	9810	200
494	20240104	102300	945990830	9810	9810	9810	9810	60
495	20240104	102200	945402230	9810	9810	9830	9810	519
496	20240104	102100	940307780	9800	9810	9810	9800	632
497	20240104	102000	934113250	9810	9810	9810	9810	27
498	20240104	101900	933848380	9810	9810	9810	9810	14
499	20240104	101800	933711040	9820	9830	9830	9820	62
500	20240104	101700	933101700	9830	9830	9830	9830	1
501	20240104	101600	933091870	9840	9840	9840	9810	459
502	20240104	101500	928577850	9840	9830	9840	9810	1830
503	20240104	101400	910613840	9830	9830	9830	9830	140
504	20240104	101300	909237640	9830	9820	9830	9820	21
505	20240104	101200	909031220	9810	9860	9860	9800	1782
506	20240104	101100	891543930	9870	9860	9870	9860	325
507	20240104	101000	888336210	9880	9880	9880	9880	1490
508	20240104	100900	873615010	9860	9810	9860	9810	756
509	20240104	100800	866175790	9800	9820	9820	9800	732
510	20240104	100700	858994360	9810	9830	9830	9810	500
511	20240104	100600	854086130	9830	9830	9830	9830	442
512	20240104	100500	849741270	9830	9890	9890	9830	845
513	20240104	100400	841405990	9890	9920	9920	9890	1035
514	20240104	100300	831153690	9920	9940	9940	9920	403
515	20240104	100200	827151980	9950	9960	9960	9950	576
516	20240104	100100	821419890	9970	9960	9970	9960	183
517	20240104	100000	819595490	9960	9980	9980	9960	119
518	20240104	095900	818408170	9980	9990	9990	9980	1019
519	20240104	095800	808228390	9980	9910	9980	9910	6176
520	20240104	095700	746797450	9910	9910	9910	9910	120
521	20240104	095600	745608250	9900	9880	9900	9880	1139
522	20240104	095500	734338700	9880	9890	9900	9880	431
523	20240104	095400	730077920	9900	9920	9920	9900	340
524	20240104	095300	726711620	9930	9900	9930	9900	1422
525	20240104	095200	712597710	9900	9890	9900	9890	366
526	20240104	095100	708975660	9910	9920	9930	9900	575
527	20240104	095000	703272310	9920	9940	9940	9910	684
528	20240104	094900	696488570	9940	9900	9960	9900	1598
529	20240104	094800	680603890	9920	9930	9930	9900	814
530	20240104	094700	672534040	9930	9920	9930	9920	795
531	20240104	094600	664645070	9920	9900	9920	9890	1442
532	20240104	094500	650358520	9910	9910	9910	9910	98
533	20240104	094400	649387340	9900	9890	9900	9860	2595
534	20240104	094300	623715320	9900	9910	9920	9900	490
535	20240104	094200	618861220	9920	9940	9940	9920	917
536	20240104	094100	609757070	9930	9900	9950	9900	1540
537	20240104	094000	594472280	9900	9910	9910	9900	378
538	20240104	093900	590727430	9920	9850	9980	9850	1768
539	20240104	093800	573222120	9850	9850	9850	9840	29
540	20240104	093700	572936480	9850	9810	9850	9800	692
541	20240104	093600	566133670	9810	9760	9810	9760	744
542	20240104	093500	558851770	9760	9750	9760	9740	1846
543	20240104	093400	540853200	9750	9750	9760	9750	106
544	20240104	093300	539818860	9750	9760	9760	9750	83
545	20240104	093200	539009350	9750	9800	9800	9750	2192
546	20240104	093100	517547210	9800	9850	9850	9760	1701
547	20240104	093000	500898860	9850	9850	9850	9820	1036
548	20240104	092900	490698700	9850	9770	9850	9770	3062
549	20240104	092800	460614160	9760	9750	9770	9750	1353
550	20240104	092700	447416170	9720	9750	9750	9710	2674
551	20240104	092600	421398870	9750	9730	9750	9720	1925
552	20240104	092500	402664640	9730	9720	9730	9700	1196
553	20240104	092400	391049760	9720	9720	9740	9720	391
554	20240104	092300	387248410	9730	9780	9780	9700	10447
555	20240104	092200	285608300	9790	9780	9790	9780	741
556	20240104	092100	278361000	9780	9770	9780	9770	813
557	20240104	092000	270414280	9770	9780	9790	9770	673
558	20240104	091900	263831750	9820	9820	9830	9790	1266
559	20240104	091800	251422760	9820	9800	9820	9790	1539
560	20240104	091700	236327340	9800	9820	9850	9790	3779
561	20240104	091600	199257770	9830	9850	9850	9830	1950
562	20240104	091500	180064420	9850	9850	9870	9850	562
563	20240104	091400	174527530	9850	9850	9860	9850	1129
564	20240104	091300	163405010	9850	9880	9880	9850	2737
565	20240104	091200	136414580	9880	9880	9880	9880	215
566	20240104	091100	134290380	9880	9890	9890	9880	205
567	20240104	091000	132263030	9890	9880	9890	9880	67
568	20240104	090900	131601050	9880	9880	9890	9880	360
569	20240104	090800	128044240	9890	9900	9900	9880	2174
570	20240104	090700	106541190	9910	9940	9950	9910	525
571	20240104	090600	101322870	9940	9910	9940	9900	894
572	20240104	090500	92452960	9960	9900	9960	9900	1220
573	20240104	090400	80330720	9930	9900	9930	9880	1514
574	20240104	090300	65336220	9880	9840	9910	9840	1373
575	20240104	090200	51820060	9830	9860	9860	9830	1816
576	20240104	090100	33935820	9850	9860	9860	9840	379
577	20240104	090000	30200510	9830	9970	9970	9830	2985