KissMeData/001540/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183500	864588140	9900	9900	9900	9900	3807
3	20240111	183400	864588140	9900	9900	9900	9900	0
4	20240111	183300	864588140	9900	9900	9900	9900	0
5	20240111	183200	864588140	9900	9900	9900	9900	0
6	20240111	183100	864588140	9900	9900	9900	9900	0
7	20240111	183000	864588140	9900	9900	9900	9900	0
8	20240111	182900	864588140	9900	9900	9900	9900	0
9	20240111	182800	864588140	9900	9900	9900	9900	0
10	20240111	182700	864588140	9900	9900	9900	9900	0
11	20240111	182600	864588140	9900	9900	9900	9900	0
12	20240111	182500	864588140	9900	9900	9900	9900	0
13	20240111	182400	864588140	9900	9900	9900	9900	0
14	20240111	182300	864588140	9900	9900	9900	9900	0
15	20240111	182200	864588140	9900	9900	9900	9900	0
16	20240111	182100	864588140	9900	9900	9900	9900	0
17	20240111	182000	864588140	9900	9900	9900	9900	0
18	20240111	181900	864588140	9900	9900	9900	9900	0
19	20240111	181800	864588140	9900	9900	9900	9900	0
20	20240111	181700	864588140	9900	9900	9900	9900	0
21	20240111	181600	864588140	9900	9900	9900	9900	0
22	20240111	181500	864588140	9900	9900	9900	9900	0
23	20240111	181400	864588140	9900	9900	9900	9900	0
24	20240111	181300	864588140	9900	9900	9900	9900	0
25	20240111	181200	864588140	9900	9900	9900	9900	0
26	20240111	181100	864588140	9900	9900	9900	9900	0
27	20240111	181000	864588140	9900	9900	9900	9900	0
28	20240111	180900	864588140	9900	9900	9900	9900	0
29	20240111	180800	864588140	9900	9900	9900	9900	0
30	20240111	180700	864588140	9900	9900	9900	9900	0
31	20240111	180600	864588140	9900	9900	9900	9900	0
32	20240111	180500	864588140	9900	9900	9900	9900	3807
33	20240111	180400	864588140	9900	9900	9900	9900	0
34	20240111	180300	864588140	9900	9900	9900	9900	0
35	20240111	180200	864588140	9900	9900	9900	9900	0
36	20240111	180100	864588140	9900	9900	9900	9900	0
37	20240111	180000	864588140	9900	9900	9900	9900	0
38	20240111	175900	864588140	9900	9900	9900	9900	0
39	20240111	175800	864588140	9900	9900	9900	9900	0
40	20240111	175700	864588140	9900	9900	9900	9900	0
41	20240111	175600	864588140	9900	9900	9900	9900	0
42	20240111	175500	864588140	9900	9900	9900	9900	0
43	20240111	175400	864588140	9900	9900	9900	9900	0
44	20240111	175300	864588140	9900	9900	9900	9900	0
45	20240111	175200	864588140	9900	9900	9900	9900	0
46	20240111	175100	864588140	9900	9900	9900	9900	0
47	20240111	175000	864588140	9900	9900	9900	9900	0
48	20240111	174900	864588140	9900	9900	9900	9900	0
49	20240111	174800	864588140	9900	9900	9900	9900	0
50	20240111	174700	864588140	9900	9900	9900	9900	0
51	20240111	174600	864588140	9900	9900	9900	9900	0
52	20240111	174500	864588140	9900	9900	9900	9900	0
53	20240111	174400	864588140	9900	9900	9900	9900	0
54	20240111	174300	864588140	9900	9900	9900	9900	0
55	20240111	174200	864588140	9900	9900	9900	9900	0
56	20240111	174100	864588140	9900	9900	9900	9900	0
57	20240111	174000	864588140	9900	9900	9900	9900	0
58	20240111	173900	864588140	9900	9900	9900	9900	0
59	20240111	173800	864588140	9900	9900	9900	9900	0
60	20240111	173700	864588140	9900	9900	9900	9900	0
61	20240111	173600	864588140	9900	9900	9900	9900	0
62	20240111	173500	864588140	9900	9900	9900	9900	3807
63	20240111	173400	864588140	9900	9900	9900	9900	0
64	20240111	173300	864588140	9900	9900	9900	9900	0
65	20240111	173200	864588140	9900	9900	9900	9900	0
66	20240111	173100	864588140	9900	9900	9900	9900	0
67	20240111	173000	864588140	9900	9900	9900	9900	0
68	20240111	172900	864588140	9900	9900	9900	9900	0
69	20240111	172800	864588140	9900	9900	9900	9900	0
70	20240111	172700	864588140	9900	9900	9900	9900	0
71	20240111	172600	864588140	9900	9900	9900	9900	0
72	20240111	172500	864588140	9900	9900	9900	9900	0
73	20240111	172400	864588140	9900	9900	9900	9900	0
74	20240111	172300	864588140	9900	9900	9900	9900	0
75	20240111	172200	864588140	9900	9900	9900	9900	0
76	20240111	172100	864588140	9900	9900	9900	9900	0
77	20240111	172000	864588140	9900	9900	9900	9900	0
78	20240111	171900	864588140	9900	9900	9900	9900	0
79	20240111	171800	864588140	9900	9900	9900	9900	0
80	20240111	171700	864588140	9900	9900	9900	9900	0
81	20240111	171600	864588140	9900	9900	9900	9900	0
82	20240111	171500	864588140	9900	9900	9900	9900	0
83	20240111	171400	864588140	9900	9900	9900	9900	0
84	20240111	171300	864588140	9900	9900	9900	9900	0
85	20240111	171200	864588140	9900	9900	9900	9900	0
86	20240111	171100	864588140	9900	9900	9900	9900	0
87	20240111	171000	864588140	9900	9900	9900	9900	0
88	20240111	170900	864588140	9900	9900	9900	9900	0
89	20240111	170800	864588140	9900	9900	9900	9900	0
90	20240111	170700	864588140	9900	9900	9900	9900	0
91	20240111	170600	864588140	9900	9900	9900	9900	0
92	20240111	170500	864588140	9900	9900	9900	9900	3807
93	20240111	170400	864588140	9900	9900	9900	9900	0
94	20240111	170300	864588140	9900	9900	9900	9900	0
95	20240111	170200	864588140	9900	9900	9900	9900	0
96	20240111	170100	864588140	9900	9900	9900	9900	0
97	20240111	170000	864588140	9900	9900	9900	9900	0
98	20240111	165900	864588140	9900	9900	9900	9900	0
99	20240111	165800	864588140	9900	9900	9900	9900	0
100	20240111	165700	864588140	9900	9900	9900	9900	0
101	20240111	165600	864588140	9900	9900	9900	9900	0
102	20240111	165500	864588140	9900	9900	9900	9900	0
103	20240111	165400	864588140	9900	9900	9900	9900	0
104	20240111	165300	864588140	9900	9900	9900	9900	0
105	20240111	165200	864588140	9900	9900	9900	9900	0
106	20240111	165100	864588140	9900	9900	9900	9900	0
107	20240111	165000	864588140	9900	9900	9900	9900	0
108	20240111	164900	864588140	9900	9900	9900	9900	0
109	20240111	164800	864588140	9900	9900	9900	9900	0
110	20240111	164700	864588140	9900	9900	9900	9900	0
111	20240111	164600	864588140	9900	9900	9900	9900	0
112	20240111	164500	864588140	9900	9900	9900	9900	0
113	20240111	164400	864588140	9900	9900	9900	9900	0
114	20240111	164300	864588140	9900	9900	9900	9900	0
115	20240111	164200	864588140	9900	9900	9900	9900	0
116	20240111	164100	864588140	9900	9900	9900	9900	0
117	20240111	164000	864588140	9900	9900	9900	9900	0
118	20240111	163900	864588140	9900	9900	9900	9900	0
119	20240111	163800	864588140	9900	9900	9900	9900	0
120	20240111	163700	864588140	9900	9900	9900	9900	0
121	20240111	163600	864588140	9900	9900	9900	9900	0
122	20240111	163500	864588140	9900	9900	9900	9900	3807
123	20240111	163400	864588140	9900	9900	9900	9900	0
124	20240111	163300	864588140	9900	9900	9900	9900	0
125	20240111	163200	864588140	9900	9900	9900	9900	0
126	20240111	163100	864588140	9900	9900	9900	9900	0
127	20240111	163000	864588140	9900	9900	9900	9900	0
128	20240111	162900	864588140	9900	9900	9900	9900	0
129	20240111	162800	864588140	9900	9900	9900	9900	0
130	20240111	162700	864588140	9900	9900	9900	9900	0
131	20240111	162600	864588140	9900	9900	9900	9900	0
132	20240111	162500	864588140	9900	9900	9900	9900	0
133	20240111	162400	864588140	9900	9900	9900	9900	0
134	20240111	162300	864588140	9900	9900	9900	9900	0
135	20240111	162200	864588140	9900	9900	9900	9900	0
136	20240111	162100	864588140	9900	9900	9900	9900	0
137	20240111	162000	864588140	9900	9900	9900	9900	0
138	20240111	161900	864588140	9900	9900	9900	9900	0
139	20240111	161800	864588140	9900	9900	9900	9900	0
140	20240111	161700	864588140	9900	9900	9900	9900	0
141	20240111	161600	864588140	9900	9900	9900	9900	0
142	20240111	161500	864588140	9900	9900	9900	9900	0
143	20240111	161400	864588140	9900	9900	9900	9900	0
144	20240111	161300	864588140	9900	9900	9900	9900	0
145	20240111	161200	864588140	9900	9900	9900	9900	0
146	20240111	161100	864588140	9900	9900	9900	9900	0
147	20240111	161000	864588140	9900	9900	9900	9900	0
148	20240111	160900	864588140	9900	9900	9900	9900	0
149	20240111	160800	864588140	9900	9900	9900	9900	0
150	20240111	160700	864588140	9900	9900	9900	9900	0
151	20240111	160600	864588140	9900	9900	9900	9900	0
152	20240111	160500	864588140	9900	9900	9900	9900	3807
153	20240111	160400	864588140	9900	9900	9900	9900	0
154	20240111	160300	864588140	9900	9900	9900	9900	0
155	20240111	160200	864588140	9900	9900	9900	9900	0
156	20240111	160100	864588140	9900	9900	9900	9900	0
157	20240111	160000	864588140	9900	9900	9900	9900	0
158	20240111	155900	864588140	9900	9900	9900	9900	0
159	20240111	155800	864588140	9900	9900	9900	9900	0
160	20240111	155700	864588140	9900	9900	9900	9900	0
161	20240111	155600	864588140	9900	9900	9900	9900	0
162	20240111	155500	864588140	9900	9900	9900	9900	0
163	20240111	155400	864588140	9900	9900	9900	9900	0
164	20240111	155300	864588140	9900	9900	9900	9900	0
165	20240111	155200	864588140	9900	9900	9900	9900	0
166	20240111	155100	864588140	9900	9900	9900	9900	0
167	20240111	155000	864588140	9900	9900	9900	9900	0
168	20240111	154900	864588140	9900	9900	9900	9900	0
169	20240111	154800	864588140	9900	9900	9900	9900	0
170	20240111	154700	864588140	9900	9900	9900	9900	0
171	20240111	154600	864588140	9900	9900	9900	9900	0
172	20240111	154500	864588140	9900	9900	9900	9900	0
173	20240111	154400	864588140	9900	9900	9900	9900	0
174	20240111	154300	864588140	9900	9900	9900	9900	0
175	20240111	154200	864588140	9900	9900	9900	9900	0
176	20240111	154100	864588140	9900	9900	9900	9900	0
177	20240111	154000	864588140	9900	9900	9900	9900	0
178	20240111	153900	864588140	9900	9900	9900	9900	0
179	20240111	153800	864588140	9900	9900	9900	9900	0
180	20240111	153700	864588140	9900	9900	9900	9900	0
181	20240111	153600	864588140	9900	9900	9900	9900	0
182	20240111	153500	864588140	9900	9900	9900	9900	3807
183	20240111	153400	864588140	9900	9900	9900	9900	0
184	20240111	153300	864588140	9900	9900	9900	9900	0
185	20240111	153200	864588140	9900	9900	9900	9900	0
186	20240111	153100	864588140	9900	9900	9900	9900	0
187	20240111	153000	864588140	9900	9900	9900	9900	3807
188	20240111	152900	826898840	9860	9860	9860	9860	0
189	20240111	152800	826898840	9860	9860	9860	9860	0
190	20240111	152700	826898840	9860	9860	9860	9860	0
191	20240111	152600	826898840	9860	9860	9860	9860	0
192	20240111	152500	826898840	9860	9860	9860	9860	0
193	20240111	152400	826898840	9860	9860	9860	9860	0
194	20240111	152300	826898840	9860	9860	9860	9860	0
195	20240111	152200	826898840	9860	9860	9860	9860	0
196	20240111	152100	826898840	9860	9860	9860	9860	0
197	20240111	152000	826898840	9860	9860	9860	9860	0
198	20240111	151900	826898840	9860	9880	9900	9860	2205
199	20240111	151800	805084680	9880	9860	9890	9860	1363
200	20240111	151700	791625120	9870	9860	9870	9860	31
201	20240111	151600	791319290	9860	9860	9860	9860	207
202	20240111	151500	789278270	9860	9860	9870	9860	181
203	20240111	151400	787493590	9860	9860	9860	9860	21
204	20240111	151300	787286530	9860	9860	9870	9860	546
205	20240111	151200	781899530	9870	9860	9870	9860	26
206	20240111	151100	781643060	9870	9860	9870	9850	18
207	20240111	151000	781465570	9860	9860	9860	9850	412
208	20240111	150900	777404000	9850	9850	9850	9850	0
209	20240111	150800	777404000	9850	9860	9860	9850	255
210	20240111	150700	774891710	9850	9860	9860	9850	285
211	20240111	150600	772082650	9860	9860	9860	9860	16
212	20240111	150500	771924890	9860	9860	9860	9860	12
213	20240111	150400	771806570	9860	9870	9870	9860	106
214	20240111	150300	770760400	9860	9860	9860	9860	28
215	20240111	150200	770484320	9860	9860	9860	9860	5
216	20240111	150100	770435020	9860	9860	9860	9860	67
217	20240111	150000	769774400	9870	9870	9870	9870	498
218	20240111	145900	764859140	9870	9870	9870	9870	0
219	20240111	145800	764859140	9870	9860	9870	9860	236
220	20240111	145700	762532130	9860	9850	9860	9850	543
221	20240111	145600	757183010	9850	9850	9850	9850	0
222	20240111	145500	757183010	9850	9850	9850	9850	118
223	20240111	145400	756020710	9840	9850	9850	9840	62
224	20240111	145300	755410500	9850	9850	9850	9850	15
225	20240111	145200	755262750	9850	9850	9850	9850	0
226	20240111	145100	755262750	9850	9850	9850	9850	25
227	20240111	145000	755016500	9850	9850	9850	9850	92
228	20240111	144900	754110300	9860	9860	9860	9860	0
229	20240111	144800	754110300	9860	9860	9860	9860	18
230	20240111	144700	753932820	9850	9860	9860	9850	26
231	20240111	144600	753676670	9870	9870	9870	9870	0
232	20240111	144500	753676670	9870	9860	9880	9860	641
233	20240111	144400	747349990	9860	9860	9860	9860	5
234	20240111	144300	747300690	9860	9850	9860	9850	506
235	20240111	144200	742315030	9830	9830	9830	9830	0
236	20240111	144100	742315030	9830	9850	9850	9830	200
237	20240111	144000	740348910	9850	9850	9850	9850	0
238	20240111	143900	740348910	9850	9870	9870	9850	20
239	20240111	143800	740151660	9850	9870	9870	9850	30
240	20240111	143700	739855930	9860	9860	9860	9860	0
241	20240111	143600	739855930	9860	9870	9870	9860	23
242	20240111	143500	739629100	9860	9860	9860	9860	84
243	20240111	143400	738800860	9860	9860	9860	9860	0
244	20240111	143300	738800860	9860	9860	9860	9860	5
245	20240111	143200	738751560	9850	9850	9850	9850	0
246	20240111	143100	738751560	9850	9840	9850	9840	362
247	20240111	143000	735185870	9850	9850	9850	9850	405
248	20240111	142900	731196620	9840	9840	9840	9840	30
249	20240111	142800	730901420	9850	9850	9850	9850	1
250	20240111	142700	730891570	9850	9850	9850	9850	0
251	20240111	142600	730891570	9850	9850	9850	9850	333
252	20240111	142500	727611520	9870	9850	9870	9850	310
253	20240111	142400	724551840	9870	9870	9870	9870	15
254	20240111	142300	724403790	9870	9870	9870	9870	0
255	20240111	142200	724403790	9870	9870	9870	9870	0
256	20240111	142100	724403790	9870	9870	9870	9870	0
257	20240111	142000	724403790	9870	9870	9870	9870	20
258	20240111	141900	724206390	9870	9850	9870	9850	15
259	20240111	141800	724058580	9860	9860	9860	9860	57
260	20240111	141700	723496560	9850	9850	9850	9850	0
261	20240111	141600	723496560	9850	9850	9850	9850	500
262	20240111	141500	718571560	9850	9850	9850	9850	0
263	20240111	141400	718571560	9850	9850	9850	9850	16
264	20240111	141300	718413960	9870	9870	9870	9870	0
265	20240111	141200	718413960	9870	9870	9870	9870	0
266	20240111	141100	718413960	9870	9870	9870	9870	0
267	20240111	141000	718413960	9870	9890	9890	9870	351
268	20240111	140900	714947590	9880	9870	9880	9870	427
269	20240111	140800	710731350	9870	9850	9870	9850	1611
270	20240111	140700	694862380	9840	9840	9840	9820	51
271	20240111	140600	694361040	9840	9840	9840	9840	3
272	20240111	140500	694331520	9840	9840	9840	9840	1
273	20240111	140400	694321680	9850	9850	9850	9850	0
274	20240111	140300	694321680	9850	9840	9850	9840	17
275	20240111	140200	694154300	9850	9850	9850	9850	0
276	20240111	140100	694154300	9850	9850	9850	9850	0
277	20240111	140000	694154300	9850	9850	9850	9850	0
278	20240111	135900	694154300	9850	9850	9850	9850	290
279	20240111	135800	691297800	9840	9840	9840	9840	98
280	20240111	135700	690333480	9810	9810	9810	9810	2
281	20240111	135600	690313860	9840	9840	9840	9840	2
282	20240111	135500	690294180	9810	9810	9810	9810	0
283	20240111	135400	690294180	9810	9810	9810	9810	8
284	20240111	135300	690215700	9820	9840	9840	9820	200
285	20240111	135200	688251660	9820	9820	9820	9820	0
286	20240111	135100	688251660	9820	9820	9820	9820	10
287	20240111	135000	688153460	9820	9820	9820	9820	0
288	20240111	134900	688153460	9820	9820	9820	9820	0
289	20240111	134800	688153460	9820	9820	9820	9820	285
290	20240111	134700	685354760	9820	9820	9820	9820	0
291	20240111	134600	685354760	9820	9820	9820	9820	1
292	20240111	134500	685344940	9830	9830	9830	9830	82
293	20240111	134400	684538880	9830	9830	9830	9830	301
294	20240111	134300	681580050	9830	9830	9830	9830	165
295	20240111	134200	679958100	9830	9830	9830	9830	135
296	20240111	134100	678631050	9830	9830	9830	9830	12
297	20240111	134000	678513090	9830	9830	9830	9830	248
298	20240111	133900	676075250	9840	9860	9860	9840	99
299	20240111	133800	675101070	9840	9840	9840	9840	800
300	20240111	133700	667229070	9830	9850	9850	9830	53
301	20240111	133600	666707220	9840	9840	9840	9840	83
302	20240111	133500	665890500	9850	9850	9850	9850	27
303	20240111	133400	665624550	9860	9860	9860	9860	385
304	20240111	133300	661828450	9860	9860	9860	9860	0
305	20240111	133200	661828450	9860	9860	9860	9860	0
306	20240111	133100	661828450	9860	9860	9860	9860	200
307	20240111	133000	659856450	9860	9860	9860	9860	0
308	20240111	132900	659856450	9860	9850	9860	9850	400
309	20240111	132800	655914450	9860	9860	9860	9860	550
310	20240111	132700	650491450	9860	9860	9860	9860	0
311	20240111	132600	650491450	9860	9860	9860	9860	0
312	20240111	132500	650491450	9860	9860	9860	9860	2
313	20240111	132400	650471730	9860	9860	9860	9860	0
314	20240111	132300	650471730	9860	9860	9860	9860	612
315	20240111	132200	644437410	9850	9850	9850	9850	0
316	20240111	132100	644437410	9850	9850	9850	9850	88
317	20240111	132000	643570610	9850	9820	9850	9820	5914
318	20240111	131900	585435390	9790	9790	9790	9790	0
319	20240111	131800	585435390	9790	9790	9790	9790	0
320	20240111	131700	585435390	9790	9790	9790	9790	0
321	20240111	131600	585435390	9790	9790	9790	9790	0
322	20240111	131500	585435390	9790	9790	9790	9790	0
323	20240111	131400	585435390	9790	9800	9800	9790	588
324	20240111	131300	579673030	9810	9800	9810	9800	656
325	20240111	131200	573243230	9800	9800	9800	9800	5
326	20240111	131100	573194230	9800	9800	9800	9800	0
327	20240111	131000	573194230	9800	9800	9800	9800	0
328	20240111	130900	573194230	9800	9800	9800	9800	0
329	20240111	130800	573194230	9800	9800	9800	9800	500
330	20240111	130700	568294230	9800	9810	9810	9800	57
331	20240111	130600	567735610	9800	9800	9800	9800	143
332	20240111	130500	566334210	9810	9810	9810	9810	43
333	20240111	130400	565912380	9820	9820	9820	9820	20
334	20240111	130300	565715980	9820	9820	9820	9820	0
335	20240111	130200	565715980	9820	9820	9820	9820	0
336	20240111	130100	565715980	9820	9820	9820	9820	50
337	20240111	130000	565224980	9810	9810	9810	9810	0
338	20240111	125900	565224980	9810	9810	9810	9810	100
339	20240111	125800	564243980	9810	9810	9810	9810	0
340	20240111	125700	564243980	9810	9810	9810	9810	0
341	20240111	125600	564243980	9810	9810	9810	9810	0
342	20240111	125500	564243980	9810	9810	9810	9810	77
343	20240111	125400	563488610	9790	9790	9790	9790	0
344	20240111	125300	563488610	9790	9790	9790	9790	0
345	20240111	125200	563488610	9790	9790	9790	9790	0
346	20240111	125100	563488610	9790	9790	9790	9790	1
347	20240111	125000	563478820	9800	9800	9800	9800	308
348	20240111	124900	560460420	9780	9780	9780	9780	0
349	20240111	124800	560460420	9780	9790	9790	9780	300
350	20240111	124700	557525930	9800	9800	9800	9800	2
351	20240111	124600	557506330	9810	9810	9810	9810	1
352	20240111	124500	557496520	9810	9810	9810	9810	0
353	20240111	124400	557496520	9810	9810	9810	9810	0
354	20240111	124300	557496520	9810	9810	9810	9810	1
355	20240111	124200	557486710	9810	9810	9810	9810	50
356	20240111	124100	556996210	9810	9810	9810	9810	129
357	20240111	124000	555730720	9800	9800	9800	9800	0
358	20240111	123900	555730720	9800	9800	9800	9800	597
359	20240111	123800	549880120	9800	9800	9800	9800	0
360	20240111	123700	549880120	9800	9790	9800	9790	626
361	20240111	123600	543745330	9790	9790	9790	9790	300
362	20240111	123500	540808330	9790	9790	9790	9790	200
363	20240111	123400	538850330	9790	9790	9790	9790	0
364	20240111	123300	538850330	9790	9790	9790	9790	0
365	20240111	123200	538850330	9790	9790	9790	9790	0
366	20240111	123100	538850330	9790	9790	9790	9790	0
367	20240111	123000	538850330	9790	9790	9790	9790	0
368	20240111	122900	538850330	9790	9790	9790	9790	200
369	20240111	122800	536892330	9790	9790	9790	9790	406
370	20240111	122700	532917590	9800	9800	9800	9800	0
371	20240111	122600	532917590	9800	9800	9800	9800	0
372	20240111	122500	532917590	9800	9800	9800	9800	33
373	20240111	122400	532594190	9800	9800	9800	9800	100
374	20240111	122300	531614190	9820	9820	9820	9820	0
375	20240111	122200	531614190	9820	9820	9820	9820	0
376	20240111	122100	531614190	9820	9820	9820	9820	0
377	20240111	122000	531614190	9820	9800	9820	9800	1136
378	20240111	121900	520479000	9800	9820	9820	9800	181
379	20240111	121800	518705140	9820	9820	9820	9820	101
380	20240111	121700	517713320	9800	9800	9800	9800	0
381	20240111	121600	517713320	9800	9800	9800	9800	18
382	20240111	121500	517536920	9800	9800	9800	9800	97
383	20240111	121400	516586320	9810	9810	9810	9810	0
384	20240111	121300	516586320	9810	9810	9810	9810	0
385	20240111	121200	516586320	9810	9810	9810	9810	300
386	20240111	121100	513643320	9810	9810	9810	9810	9
387	20240111	121000	513555030	9810	9810	9810	9810	1
388	20240111	120900	513545220	9820	9820	9820	9820	0
389	20240111	120800	513545220	9820	9820	9820	9820	0
390	20240111	120700	513545220	9820	9820	9820	9820	0
391	20240111	120600	513545220	9820	9820	9820	9820	0
392	20240111	120500	513545220	9820	9820	9820	9820	0
393	20240111	120400	513545220	9820	9820	9820	9820	5
394	20240111	120300	513496120	9810	9810	9810	9810	322
395	20240111	120200	510337300	9810	9810	9810	9810	0
396	20240111	120100	510337300	9810	9810	9810	9810	0
397	20240111	120000	510337300	9810	9810	9810	9810	1
398	20240111	115900	510327490	9810	9820	9820	9810	55
399	20240111	115800	509787440	9800	9800	9800	9800	0
400	20240111	115700	509787440	9800	9800	9820	9800	7
401	20240111	115600	509718820	9830	9830	9830	9830	0
402	20240111	115500	509718820	9830	9810	9830	9810	477
403	20240111	115400	505039430	9810	9810	9810	9810	411
404	20240111	115300	501007520	9810	9810	9810	9810	0
405	20240111	115200	501007520	9810	9810	9810	9810	4
406	20240111	115100	500968280	9820	9820	9820	9820	223
407	20240111	115000	498778420	9810	9810	9810	9810	0
408	20240111	114900	498778420	9810	9810	9810	9810	3
409	20240111	114800	498748990	9810	9810	9810	9810	1
410	20240111	114700	498739180	9850	9820	9850	9820	866
411	20240111	114600	490234970	9820	9820	9820	9820	5
412	20240111	114500	490185870	9820	9820	9820	9820	0
413	20240111	114400	490185870	9820	9820	9820	9820	3
414	20240111	114300	490156410	9820	9820	9820	9820	2
415	20240111	114200	490136770	9820	9820	9820	9820	1
416	20240111	114100	490126950	9820	9820	9820	9820	5
417	20240111	114000	490077850	9820	9820	9820	9820	1
418	20240111	113900	490068030	9820	9820	9820	9820	3
419	20240111	113800	490038570	9820	9850	9850	9820	201
420	20240111	113700	488063460	9850	9850	9850	9820	40
421	20240111	113600	487669490	9820	9840	9850	9820	33
422	20240111	113500	487344720	9850	9850	9850	9850	0
423	20240111	113400	487344720	9850	9840	9850	9840	365
424	20240111	113300	483751520	9850	9850	9850	9850	260
425	20240111	113200	481190520	9850	9850	9850	9850	1
426	20240111	113100	481180670	9850	9870	9870	9850	415
427	20240111	113000	477088920	9850	9870	9870	9850	2
428	20240111	112900	477069200	9850	9840	9880	9840	507
429	20240111	112800	472071560	9820	9820	9820	9820	3
430	20240111	112700	472042100	9820	9820	9820	9820	0
431	20240111	112600	472042100	9820	9820	9820	9820	5
432	20240111	112500	471993000	9820	9830	9830	9820	265
433	20240111	112400	469388560	9830	9830	9830	9830	0
434	20240111	112300	469388560	9830	9830	9830	9830	9
435	20240111	112200	469300090	9830	9830	9830	9830	0
436	20240111	112100	469300090	9830	9820	9830	9820	6
437	20240111	112000	469241160	9850	9850	9850	9850	833
438	20240111	111900	461036110	9850	9850	9850	9850	168
439	20240111	111800	459381310	9820	9810	9840	9810	162
440	20240111	111700	457787320	9800	9840	9840	9800	889
441	20240111	111600	449061320	9840	9880	9880	9840	61
442	20240111	111500	448460750	9870	9840	9870	9840	2009
443	20240111	111400	428668100	9840	9830	9840	9830	800
444	20240111	111300	420800100	9800	9800	9800	9800	4
445	20240111	111200	420760900	9800	9800	9800	9800	1
446	20240111	111100	420751100	9830	9840	9840	9830	3246
447	20240111	111000	388810840	9840	9840	9840	9840	4
448	20240111	110900	388771480	9850	9850	9850	9850	57
449	20240111	110800	388210030	9840	9840	9850	9840	660
450	20240111	110700	381709430	9840	9840	9840	9840	101
451	20240111	110600	380715590	9840	9840	9840	9840	0
452	20240111	110500	380715590	9840	9840	9840	9840	10
453	20240111	110400	380617190	9830	9830	9830	9830	2
454	20240111	110300	380597530	9840	9830	9840	9830	227
455	20240111	110200	378364960	9800	9800	9800	9800	104
456	20240111	110100	377345760	9790	9820	9820	9790	411
457	20240111	110000	373320480	9810	9810	9810	9810	5
458	20240111	105900	373271430	9810	9810	9810	9810	73
459	20240111	105800	372555300	9800	9800	9800	9800	1
460	20240111	105700	372545500	9800	9800	9800	9800	3
461	20240111	105600	372516100	9800	9800	9800	9800	1
462	20240111	105500	372506300	9800	9800	9800	9800	5
463	20240111	105400	372457300	9800	9800	9800	9800	100
464	20240111	105300	371477300	9800	9800	9800	9800	1
465	20240111	105200	371467500	9810	9810	9810	9810	1489
466	20240111	105100	356860410	9810	9810	9840	9800	2039
467	20240111	105000	336856690	9800	9820	9820	9800	208
468	20240111	104900	334814150	9820	9820	9820	9820	6
469	20240111	104800	334755230	9840	9820	9840	9820	239
470	20240111	104700	332407530	9820	9800	9820	9800	5
471	20240111	104600	332358510	9800	9810	9840	9800	1452
472	20240111	104500	318114890	9850	9820	9850	9820	871
473	20240111	104400	309559810	9820	9800	9820	9800	107
474	20240111	104300	308511130	9800	9800	9820	9800	42
475	20240111	104200	308098860	9800	9760	9800	9760	264
476	20240111	104100	305511870	9760	9760	9800	9760	266
477	20240111	104000	302905350	9800	9740	9800	9740	719
478	20240111	103900	295861510	9730	9720	9730	9720	6
479	20240111	103800	295803140	9720	9730	9750	9720	318
480	20240111	103700	292705980	9730	9730	9730	9730	150
481	20240111	103600	291246480	9730	9700	9730	9700	379
482	20240111	103500	287558840	9700	9700	9700	9700	0
483	20240111	103400	287558840	9700	9700	9700	9700	67
484	20240111	103300	286908940	9700	9700	9700	9700	1
485	20240111	103200	286899240	9700	9700	9700	9700	117
486	20240111	103100	285764340	9700	9700	9700	9700	4
487	20240111	103000	285725540	9700	9710	9710	9700	2
488	20240111	102900	285706130	9720	9720	9720	9720	1458
489	20240111	102800	271534370	9730	9730	9730	9730	76
490	20240111	102700	270794890	9740	9740	9740	9740	4
491	20240111	102600	270755930	9740	9740	9740	9740	2
492	20240111	102500	270736450	9740	9740	9740	9740	1
493	20240111	102400	270726710	9750	9750	9750	9750	50
494	20240111	102300	270239210	9760	9770	9770	9760	81
495	20240111	102200	269448310	9770	9770	9770	9770	26
496	20240111	102100	269194290	9760	9750	9760	9750	204
497	20240111	102000	267203290	9740	9740	9740	9740	0
498	20240111	101900	267203290	9740	9760	9760	9740	67
499	20240111	101800	266549850	9740	9740	9740	9740	4
500	20240111	101700	266510890	9730	9730	9760	9730	69
501	20240111	101600	265839310	9730	9730	9730	9730	3
502	20240111	101500	265810120	9730	9750	9750	9730	248
503	20240111	101400	263394200	9740	9720	9740	9720	153
504	20240111	101300	261904000	9720	9720	9720	9720	7
505	20240111	101200	261835960	9720	9740	9740	9720	1500
506	20240111	101100	247251820	9720	9740	9740	9720	319
507	20240111	101000	244149000	9750	9760	9760	9750	100
508	20240111	100900	243173990	9760	9760	9760	9760	1
509	20240111	100800	243164230	9800	9790	9800	9750	305
510	20240111	100700	240178390	9790	9750	9790	9750	281
511	20240111	100600	237435830	9750	9690	9750	9690	451
512	20240111	100500	233043390	9690	9700	9720	9690	457
513	20240111	100400	228601820	9700	9700	9700	9700	1
514	20240111	100300	228592120	9710	9680	9710	9680	1394
515	20240111	100200	215067530	9680	9680	9680	9680	331
516	20240111	100100	211863450	9680	9680	9680	9680	110
517	20240111	100000	210798650	9680	9700	9700	9670	143
518	20240111	095900	209412790	9710	9710	9710	9710	0
519	20240111	095800	209412790	9710	9700	9710	9700	10
520	20240111	095700	209315750	9700	9720	9750	9680	1557
521	20240111	095600	194169000	9690	9640	9700	9640	1031
522	20240111	095500	184190120	9640	9640	9640	9640	5
523	20240111	095400	184141920	9640	9640	9640	9640	9
524	20240111	095300	184055160	9640	9640	9640	9640	5
525	20240111	095200	184006960	9640	9650	9650	9640	434
526	20240111	095100	179818910	9650	9650	9650	9650	39
527	20240111	095000	179442560	9650	9670	9670	9650	91
528	20240111	094900	178562890	9670	9670	9670	9670	1
529	20240111	094800	178553220	9670	9670	9670	9670	591
530	20240111	094700	172838250	9670	9670	9670	9670	19
531	20240111	094600	172654520	9670	9670	9670	9670	301
532	20240111	094500	169743850	9680	9690	9690	9680	125
533	20240111	094400	168533820	9680	9680	9680	9680	125
534	20240111	094300	167323820	9680	9670	9680	9670	337
535	20240111	094200	164064650	9650	9650	9650	9650	4
536	20240111	094100	164026050	9670	9650	9670	9650	343
537	20240111	094000	160713100	9640	9610	9650	9610	8
538	20240111	093900	160636030	9610	9630	9630	9610	557
539	20240111	093800	155272140	9610	9610	9640	9610	109
540	20240111	093700	154221500	9610	9610	9640	9600	196
541	20240111	093600	152337920	9640	9640	9640	9640	0
542	20240111	093500	152337920	9640	9640	9640	9600	1190
543	20240111	093400	140883740	9640	9640	9640	9640	4
544	20240111	093300	140845180	9650	9660	9660	9650	2258
545	20240111	093200	119044010	9660	9660	9660	9660	16
546	20240111	093100	118889450	9660	9660	9660	9660	0
547	20240111	093000	118889450	9660	9660	9660	9660	1
548	20240111	092900	118879790	9660	9660	9660	9660	4
549	20240111	092800	118841150	9670	9670	9670	9670	5
550	20240111	092700	118792800	9660	9660	9660	9660	4
551	20240111	092600	118754160	9660	9670	9670	9660	466
552	20240111	092500	114249460	9670	9670	9670	9670	213
553	20240111	092400	112189750	9670	9680	9680	9670	162
554	20240111	092300	110621710	9670	9680	9680	9670	855
555	20240111	092200	102352880	9680	9680	9680	9680	1
556	20240111	092100	102343200	9700	9670	9710	9670	994
557	20240111	092000	92704680	9660	9660	9660	9660	41
558	20240111	091900	92308620	9650	9650	9650	9650	3
559	20240111	091800	92279670	9650	9650	9650	9650	207
560	20240111	091700	90282120	9650	9660	9660	9650	256
561	20240111	091600	87811570	9660	9650	9680	9650	770
562	20240111	091500	80374690	9650	9660	9670	9650	192
563	20240111	091400	78520850	9670	9670	9670	9670	94
564	20240111	091300	77611870	9670	9670	9670	9670	2
565	20240111	091200	77592530	9690	9690	9700	9690	882
566	20240111	091100	69044860	9690	9700	9700	9690	271
567	20240111	091000	66416800	9700	9720	9720	9700	2042
568	20240111	090900	46582050	9720	9720	9720	9720	43
569	20240111	090800	46164090	9720	9730	9730	9720	20
570	20240111	090700	45969510	9720	9740	9740	9720	433
571	20240111	090600	41756200	9740	9750	9750	9740	514
572	20240111	090500	36749830	9740	9740	9740	9740	16
573	20240111	090400	36593990	9740	9740	9740	9740	0
574	20240111	090300	36593990	9740	9740	9740	9740	4
575	20240111	090200	36555030	9780	9740	9780	9740	551
576	20240111	090100	31173750	9710	9710	9710	9710	535
577	20240111	090000	25978900	9710	9800	9800	9710	2655