KissMeData/095570/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200600	920941265	5030	5030	5030	5030	331
3	20240110	200500	920941265	5030	5030	5030	5030	0
4	20240110	200400	920941265	5030	5030	5030	5030	0
5	20240110	200300	920941265	5030	5030	5030	5030	0
6	20240110	200200	920941265	5030	5030	5030	5030	0
7	20240110	200100	920941265	5030	5030	5030	5030	0
8	20240110	200000	920941265	5030	5030	5030	5030	0
9	20240110	195900	920941265	5030	5030	5030	5030	0
10	20240110	195800	920941265	5030	5030	5030	5030	0
11	20240110	195700	920941265	5030	5030	5030	5030	0
12	20240110	195600	920941265	5030	5030	5030	5030	0
13	20240110	195500	920941265	5030	5030	5030	5030	0
14	20240110	195400	920941265	5030	5030	5030	5030	0
15	20240110	195300	920941265	5030	5030	5030	5030	0
16	20240110	195200	920941265	5030	5030	5030	5030	0
17	20240110	195100	920941265	5030	5030	5030	5030	0
18	20240110	195000	920941265	5030	5030	5030	5030	0
19	20240110	194900	920941265	5030	5030	5030	5030	0
20	20240110	194800	920941265	5030	5030	5030	5030	0
21	20240110	194700	920941265	5030	5030	5030	5030	0
22	20240110	194600	920941265	5030	5030	5030	5030	0
23	20240110	194500	920941265	5030	5030	5030	5030	0
24	20240110	194400	920941265	5030	5030	5030	5030	0
25	20240110	194300	920941265	5030	5030	5030	5030	0
26	20240110	194200	920941265	5030	5030	5030	5030	0
27	20240110	194100	920941265	5030	5030	5030	5030	0
28	20240110	194000	920941265	5030	5030	5030	5030	0
29	20240110	193900	920941265	5030	5030	5030	5030	0
30	20240110	193800	920941265	5030	5030	5030	5030	0
31	20240110	193700	920941265	5030	5030	5030	5030	0
32	20240110	193600	920941265	5030	5030	5030	5030	331
33	20240110	193500	920941265	5030	5030	5030	5030	0
34	20240110	193400	920941265	5030	5030	5030	5030	0
35	20240110	193300	920941265	5030	5030	5030	5030	0
36	20240110	193200	920941265	5030	5030	5030	5030	0
37	20240110	193100	920941265	5030	5030	5030	5030	0
38	20240110	193000	920941265	5030	5030	5030	5030	0
39	20240110	192900	920941265	5030	5030	5030	5030	0
40	20240110	192800	920941265	5030	5030	5030	5030	0
41	20240110	192700	920941265	5030	5030	5030	5030	0
42	20240110	192600	920941265	5030	5030	5030	5030	0
43	20240110	192500	920941265	5030	5030	5030	5030	0
44	20240110	192400	920941265	5030	5030	5030	5030	0
45	20240110	192300	920941265	5030	5030	5030	5030	0
46	20240110	192200	920941265	5030	5030	5030	5030	0
47	20240110	192100	920941265	5030	5030	5030	5030	0
48	20240110	192000	920941265	5030	5030	5030	5030	0
49	20240110	191900	920941265	5030	5030	5030	5030	0
50	20240110	191800	920941265	5030	5030	5030	5030	0
51	20240110	191700	920941265	5030	5030	5030	5030	0
52	20240110	191600	920941265	5030	5030	5030	5030	0
53	20240110	191500	920941265	5030	5030	5030	5030	0
54	20240110	191400	920941265	5030	5030	5030	5030	0
55	20240110	191300	920941265	5030	5030	5030	5030	0
56	20240110	191200	920941265	5030	5030	5030	5030	0
57	20240110	191100	920941265	5030	5030	5030	5030	0
58	20240110	191000	920941265	5030	5030	5030	5030	0
59	20240110	190900	920941265	5030	5030	5030	5030	0
60	20240110	190800	920941265	5030	5030	5030	5030	0
61	20240110	190700	920941265	5030	5030	5030	5030	0
62	20240110	190600	920941265	5030	5030	5030	5030	331
63	20240110	190500	920941265	5030	5030	5030	5030	0
64	20240110	190400	920941265	5030	5030	5030	5030	0
65	20240110	190300	920941265	5030	5030	5030	5030	0
66	20240110	190200	920941265	5030	5030	5030	5030	0
67	20240110	190100	920941265	5030	5030	5030	5030	0
68	20240110	190000	920941265	5030	5030	5030	5030	0
69	20240110	185900	920941265	5030	5030	5030	5030	0
70	20240110	185800	920941265	5030	5030	5030	5030	0
71	20240110	185700	920941265	5030	5030	5030	5030	0
72	20240110	185600	920941265	5030	5030	5030	5030	0
73	20240110	185500	920941265	5030	5030	5030	5030	0
74	20240110	185400	920941265	5030	5030	5030	5030	0
75	20240110	185300	920941265	5030	5030	5030	5030	0
76	20240110	185200	920941265	5030	5030	5030	5030	0
77	20240110	185100	920941265	5030	5030	5030	5030	0
78	20240110	185000	920941265	5030	5030	5030	5030	0
79	20240110	184900	920941265	5030	5030	5030	5030	0
80	20240110	184800	920941265	5030	5030	5030	5030	0
81	20240110	184700	920941265	5030	5030	5030	5030	0
82	20240110	184600	920941265	5030	5030	5030	5030	0
83	20240110	184500	920941265	5030	5030	5030	5030	0
84	20240110	184400	920941265	5030	5030	5030	5030	0
85	20240110	184300	920941265	5030	5030	5030	5030	0
86	20240110	184200	920941265	5030	5030	5030	5030	0
87	20240110	184100	920941265	5030	5030	5030	5030	0
88	20240110	184000	920941265	5030	5030	5030	5030	0
89	20240110	183900	920941265	5030	5030	5030	5030	0
90	20240110	183800	920941265	5030	5030	5030	5030	0
91	20240110	183700	920941265	5030	5030	5030	5030	0
92	20240110	183600	920941265	5030	5030	5030	5030	331
93	20240110	183500	920941265	5030	5030	5030	5030	0
94	20240110	183400	920941265	5030	5030	5030	5030	0
95	20240110	183300	920941265	5030	5030	5030	5030	0
96	20240110	183200	920941265	5030	5030	5030	5030	0
97	20240110	183100	920941265	5030	5030	5030	5030	0
98	20240110	183000	920941265	5030	5030	5030	5030	0
99	20240110	182900	920941265	5030	5030	5030	5030	0
100	20240110	182800	920941265	5030	5030	5030	5030	0
101	20240110	182700	920941265	5030	5030	5030	5030	0
102	20240110	182600	920941265	5030	5030	5030	5030	0
103	20240110	182500	920941265	5030	5030	5030	5030	0
104	20240110	182400	920941265	5030	5030	5030	5030	0
105	20240110	182300	920941265	5030	5030	5030	5030	0
106	20240110	182200	920941265	5030	5030	5030	5030	0
107	20240110	182100	920941265	5030	5030	5030	5030	0
108	20240110	182000	920941265	5030	5030	5030	5030	0
109	20240110	181900	920941265	5030	5030	5030	5030	0
110	20240110	181800	920941265	5030	5030	5030	5030	0
111	20240110	181700	920941265	5030	5030	5030	5030	0
112	20240110	181600	920941265	5030	5030	5030	5030	0
113	20240110	181500	920941265	5030	5030	5030	5030	0
114	20240110	181400	920941265	5030	5030	5030	5030	0
115	20240110	181300	920941265	5030	5030	5030	5030	0
116	20240110	181200	920941265	5030	5030	5030	5030	0
117	20240110	181100	920941265	5030	5030	5030	5030	0
118	20240110	181000	920941265	5030	5030	5030	5030	0
119	20240110	180900	920941265	5030	5030	5030	5030	0
120	20240110	180800	920941265	5030	5030	5030	5030	0
121	20240110	180700	920941265	5030	5030	5030	5030	0
122	20240110	180600	920941265	5030	5030	5030	5030	331
123	20240110	180500	920941265	5030	5030	5030	5030	0
124	20240110	180400	920941265	5030	5030	5030	5030	0
125	20240110	180300	920941265	5030	5030	5030	5030	0
126	20240110	180200	920941265	5030	5030	5030	5030	0
127	20240110	180100	920941265	5030	5030	5030	5030	0
128	20240110	180000	920941265	5030	5030	5030	5030	0
129	20240110	175900	920941265	5030	5030	5030	5030	0
130	20240110	175800	920941265	5030	5030	5030	5030	0
131	20240110	175700	920941265	5030	5030	5030	5030	0
132	20240110	175600	920941265	5030	5030	5030	5030	0
133	20240110	175500	920941265	5030	5030	5030	5030	0
134	20240110	175400	920941265	5030	5030	5030	5030	0
135	20240110	175300	920941265	5030	5030	5030	5030	0
136	20240110	175200	920941265	5030	5030	5030	5030	0
137	20240110	175100	920941265	5030	5030	5030	5030	0
138	20240110	175000	920941265	5030	5030	5030	5030	0
139	20240110	174900	920941265	5030	5030	5030	5030	0
140	20240110	174800	920941265	5030	5030	5030	5030	0
141	20240110	174700	920941265	5030	5030	5030	5030	0
142	20240110	174600	920941265	5030	5030	5030	5030	0
143	20240110	174500	920941265	5030	5030	5030	5030	0
144	20240110	174400	920941265	5030	5030	5030	5030	0
145	20240110	174300	920941265	5030	5030	5030	5030	0
146	20240110	174200	920941265	5030	5030	5030	5030	0
147	20240110	174100	920941265	5030	5030	5030	5030	0
148	20240110	174000	920941265	5030	5030	5030	5030	0
149	20240110	173900	920941265	5030	5030	5030	5030	0
150	20240110	173800	920941265	5030	5030	5030	5030	0
151	20240110	173700	920941265	5030	5030	5030	5030	0
152	20240110	173600	920941265	5030	5030	5030	5030	331
153	20240110	173500	920941265	5030	5030	5030	5030	0
154	20240110	173400	920941265	5030	5030	5030	5030	0
155	20240110	173300	920941265	5030	5030	5030	5030	0
156	20240110	173200	920941265	5030	5030	5030	5030	0
157	20240110	173100	920941265	5030	5030	5030	5030	0
158	20240110	173000	920941265	5030	5030	5030	5030	0
159	20240110	172900	920941265	5030	5030	5030	5030	0
160	20240110	172800	920941265	5030	5030	5030	5030	0
161	20240110	172700	920941265	5030	5030	5030	5030	0
162	20240110	172600	920941265	5030	5030	5030	5030	0
163	20240110	172500	920941265	5030	5030	5030	5030	0
164	20240110	172400	920941265	5030	5030	5030	5030	0
165	20240110	172300	920941265	5030	5030	5030	5030	0
166	20240110	172200	920941265	5030	5030	5030	5030	0
167	20240110	172100	920941265	5030	5030	5030	5030	0
168	20240110	172000	920941265	5030	5030	5030	5030	0
169	20240110	171900	920941265	5030	5030	5030	5030	0
170	20240110	171800	920941265	5030	5030	5030	5030	0
171	20240110	171700	920941265	5030	5030	5030	5030	0
172	20240110	171600	920941265	5030	5030	5030	5030	0
173	20240110	171500	920941265	5030	5030	5030	5030	0
174	20240110	171400	920941265	5030	5030	5030	5030	0
175	20240110	171300	920941265	5030	5030	5030	5030	0
176	20240110	171200	920941265	5030	5030	5030	5030	0
177	20240110	171100	920941265	5030	5030	5030	5030	0
178	20240110	171000	920941265	5030	5030	5030	5030	0
179	20240110	170900	920941265	5030	5030	5030	5030	0
180	20240110	170800	920941265	5030	5030	5030	5030	0
181	20240110	170700	920941265	5030	5030	5030	5030	0
182	20240110	170600	920941265	5030	5030	5030	5030	331
183	20240110	170500	920941265	5030	5030	5030	5030	0
184	20240110	170400	920941265	5030	5030	5030	5030	0
185	20240110	170300	920941265	5030	5030	5030	5030	0
186	20240110	170200	920941265	5030	5030	5030	5030	0
187	20240110	170100	920941265	5030	5030	5030	5030	0
188	20240110	170000	920941265	5030	5030	5030	5030	0
189	20240110	165900	920941265	5030	5030	5030	5030	0
190	20240110	165800	920941265	5030	5030	5030	5030	0
191	20240110	165700	920941265	5030	5030	5030	5030	0
192	20240110	165600	920941265	5030	5030	5030	5030	0
193	20240110	165500	920941265	5030	5030	5030	5030	0
194	20240110	165400	920941265	5030	5030	5030	5030	0
195	20240110	165300	920941265	5030	5030	5030	5030	0
196	20240110	165200	920941265	5030	5030	5030	5030	0
197	20240110	165100	920941265	5030	5030	5030	5030	0
198	20240110	165000	920941265	5030	5030	5030	5030	0
199	20240110	164900	920941265	5030	5030	5030	5030	0
200	20240110	164800	920941265	5030	5030	5030	5030	0
201	20240110	164700	920941265	5030	5030	5030	5030	0
202	20240110	164600	920941265	5030	5030	5030	5030	0
203	20240110	164500	920941265	5030	5030	5030	5030	0
204	20240110	164400	920941265	5030	5030	5030	5030	0
205	20240110	164300	920941265	5030	5030	5030	5030	0
206	20240110	164200	920941265	5030	5030	5030	5030	0
207	20240110	164100	920941265	5030	5030	5030	5030	0
208	20240110	164000	920941265	5030	5030	5030	5030	0
209	20240110	163900	920941265	5030	5030	5030	5030	0
210	20240110	163800	920941265	5030	5030	5030	5030	0
211	20240110	163700	920941265	5030	5030	5030	5030	0
212	20240110	163600	920941265	5030	5030	5030	5030	331
213	20240110	163500	920941265	5030	5030	5030	5030	0
214	20240110	163400	920941265	5030	5030	5030	5030	0
215	20240110	163300	920941265	5030	5030	5030	5030	0
216	20240110	163200	920941265	5030	5030	5030	5030	0
217	20240110	163100	920941265	5030	5030	5030	5030	0
218	20240110	163000	920941265	5030	5030	5030	5030	0
219	20240110	162900	920941265	5030	5030	5030	5030	0
220	20240110	162800	920941265	5030	5030	5030	5030	0
221	20240110	162700	920941265	5030	5030	5030	5030	0
222	20240110	162600	920941265	5030	5030	5030	5030	0
223	20240110	162500	920941265	5030	5030	5030	5030	0
224	20240110	162400	920941265	5030	5030	5030	5030	0
225	20240110	162300	920941265	5030	5030	5030	5030	0
226	20240110	162200	920941265	5030	5030	5030	5030	0
227	20240110	162100	920941265	5030	5030	5030	5030	0
228	20240110	162000	920941265	5030	5030	5030	5030	0
229	20240110	161900	920941265	5030	5030	5030	5030	0
230	20240110	161800	920941265	5030	5030	5030	5030	0
231	20240110	161700	920941265	5030	5030	5030	5030	0
232	20240110	161600	920941265	5030	5030	5030	5030	0
233	20240110	161500	920941265	5030	5030	5030	5030	0
234	20240110	161400	920941265	5030	5030	5030	5030	0
235	20240110	161300	920941265	5030	5030	5030	5030	0
236	20240110	161200	920941265	5030	5030	5030	5030	0
237	20240110	161100	920941265	5030	5030	5030	5030	0
238	20240110	161000	920941265	5030	5030	5030	5030	0
239	20240110	160900	920941265	5030	5030	5030	5030	0
240	20240110	160800	920941265	5030	5030	5030	5030	0
241	20240110	160700	920941265	5030	5030	5030	5030	0
242	20240110	160600	920941265	5030	5030	5030	5030	331
243	20240110	160500	920941265	5030	5030	5030	5030	0
244	20240110	160400	920941265	5030	5030	5030	5030	0
245	20240110	160300	920941265	5030	5030	5030	5030	0
246	20240110	160200	920941265	5030	5030	5030	5030	0
247	20240110	160100	920941265	5030	5030	5030	5030	0
248	20240110	160000	920941265	5030	5030	5030	5030	0
249	20240110	155900	920941265	5030	5030	5030	5030	0
250	20240110	155800	920941265	5030	5030	5030	5030	0
251	20240110	155700	920941265	5030	5030	5030	5030	0
252	20240110	155600	920941265	5030	5030	5030	5030	0
253	20240110	155500	920941265	5030	5030	5030	5030	0
254	20240110	155400	920941265	5030	5030	5030	5030	0
255	20240110	155300	920941265	5030	5030	5030	5030	0
256	20240110	155200	920941265	5030	5030	5030	5030	0
257	20240110	155100	920941265	5030	5030	5030	5030	0
258	20240110	155000	920941265	5030	5030	5030	5030	0
259	20240110	154900	920941265	5030	5030	5030	5030	0
260	20240110	154800	920941265	5030	5030	5030	5030	0
261	20240110	154700	920941265	5030	5030	5030	5030	0
262	20240110	154600	920941265	5030	5030	5030	5030	0
263	20240110	154500	920941265	5030	5030	5030	5030	0
264	20240110	154400	920941265	5030	5030	5030	5030	0
265	20240110	154300	920941265	5030	5030	5030	5030	0
266	20240110	154200	920941265	5030	5030	5030	5030	0
267	20240110	154100	920941265	5030	5030	5030	5030	0
268	20240110	154000	920941265	5030	5030	5030	5030	0
269	20240110	153900	920941265	5030	5030	5030	5030	0
270	20240110	153800	920941265	5030	5030	5030	5030	0
271	20240110	153700	920941265	5030	5030	5030	5030	0
272	20240110	153600	920941265	5030	5030	5030	5030	331
273	20240110	153500	920941265	5030	5030	5030	5030	0
274	20240110	153400	920941265	5030	5030	5030	5030	0
275	20240110	153300	920941265	5030	5030	5030	5030	0
276	20240110	153200	920941265	5030	5030	5030	5030	0
277	20240110	153100	920941265	5030	5030	5030	5030	0
278	20240110	153000	920941265	5030	5030	5030	5030	331
279	20240110	152900	919276335	5010	5010	5010	5010	0
280	20240110	152800	919276335	5010	5010	5010	5010	0
281	20240110	152700	919276335	5010	5010	5010	5010	0
282	20240110	152600	919276335	5010	5010	5010	5010	0
283	20240110	152500	919276335	5010	5010	5010	5010	0
284	20240110	152400	919276335	5010	5010	5010	5010	0
285	20240110	152300	919276335	5010	5010	5010	5010	0
286	20240110	152200	919276335	5010	5010	5010	5010	0
287	20240110	152100	919276335	5010	5010	5010	5010	0
288	20240110	152000	919276335	5010	5010	5010	5010	0
289	20240110	151900	919276335	5010	4995	5010	4995	700
290	20240110	151800	915774955	5000	4995	5000	4995	38
291	20240110	151700	915585095	5000	5000	5000	4990	729
292	20240110	151600	911947235	5000	4985	5000	4985	29
293	20240110	151500	911802485	4990	4985	5000	4985	343
294	20240110	151400	910089435	4985	4995	4995	4985	112
295	20240110	151300	909530095	5000	5000	5000	4995	258
296	20240110	151200	908240890	4995	5000	5000	4995	297
297	20240110	151100	906756235	5010	5010	5010	5000	25
298	20240110	151000	906631085	5000	5010	5010	5000	25
299	20240110	150900	906505935	5010	5030	5030	5000	46
300	20240110	150800	906275665	5030	5010	5030	5010	1486
301	20240110	150700	898806515	5000	5000	5010	5000	24
302	20240110	150600	898686405	5000	4985	5000	4985	545
303	20240110	150500	895962035	4990	4990	4990	4990	14
304	20240110	150400	895892175	4990	4995	4995	4985	553
305	20240110	150300	893132860	4995	5010	5010	4995	12
306	20240110	150200	893072815	5000	4995	5000	4990	1630
307	20240110	150100	884925780	4995	4995	5000	4995	1536
308	20240110	150000	877253410	5000	5000	5000	4995	67
309	20240110	145900	876918460	5000	4990	5000	4990	3774
310	20240110	145800	858075390	4990	4995	4995	4985	72
311	20240110	145700	857716105	4995	4995	4995	4990	82
312	20240110	145600	857306645	4985	4985	4985	4980	546
313	20240110	145500	854585035	4980	4985	4985	4980	62
314	20240110	145400	854276235	4990	4990	4990	4980	184
315	20240110	145300	853358365	4985	4985	4990	4985	732
316	20240110	145200	849708620	4990	4985	4990	4980	500
317	20240110	145100	847215920	4985	4985	4985	4980	158
318	20240110	145000	846428340	4985	4985	4990	4980	378
319	20240110	144900	844544025	4985	4985	4990	4985	621
320	20240110	144800	841448240	4985	4985	4990	4985	158
321	20240110	144700	840660340	4990	4985	4990	4985	2179
322	20240110	144600	829797975	4985	4980	4985	4980	188
323	20240110	144500	828861505	4985	4985	4985	4980	1728
324	20240110	144400	820255155	4985	4985	4985	4985	44
325	20240110	144300	820035815	4980	4980	4985	4980	911
326	20240110	144200	815498935	4980	4985	4985	4980	241
327	20240110	144100	814297600	4985	4985	4985	4980	100
328	20240110	144000	813799150	4985	4990	4995	4985	172
329	20240110	143900	812941510	4990	5000	5000	4990	150
330	20240110	143800	812192280	4990	4985	4990	4985	76
331	20240110	143700	811813060	4985	4985	4985	4980	950
332	20240110	143600	807081620	4980	4985	4985	4980	247
333	20240110	143500	805850520	4980	4990	4990	4980	173
334	20240110	143400	804988130	4990	4985	4990	4985	134
335	20240110	143300	804319855	4985	4985	4985	4980	541
336	20240110	143200	801623190	4990	5000	5000	4990	16
337	20240110	143100	801543280	4995	4985	5000	4985	269
338	20240110	143000	800201285	4980	4990	4990	4980	1412
339	20240110	142900	793167770	4985	4990	4990	4985	47
340	20240110	142800	792933290	4990	4990	4990	4985	171
341	20240110	142700	792080050	4990	4995	4995	4985	337
342	20240110	142600	790397615	4995	4995	4995	4990	40
343	20240110	142500	790197865	4990	4990	5000	4990	154
344	20240110	142400	789428565	4990	4990	4990	4985	476
345	20240110	142300	787055165	4985	4990	4990	4985	290
346	20240110	142200	785608270	4990	4995	4995	4990	150
347	20240110	142100	784859630	4995	4995	4995	4990	56
348	20240110	142000	784579960	4995	4995	5000	4990	161
349	20240110	141900	783775695	4995	4990	4995	4985	603
350	20240110	141800	780768895	4990	4995	4995	4985	775
351	20240110	141700	776903460	4995	4995	5000	4995	166
352	20240110	141600	776074010	5000	5000	5000	4995	185
353	20240110	141500	775149060	5000	4985	5000	4985	25
354	20240110	141400	775024255	4990	4995	5000	4990	592
355	20240110	141300	772069425	5000	4995	5000	4995	201
356	20240110	141200	771064515	4990	4990	4995	4990	380
357	20240110	141100	769168065	4985	4995	4995	4985	737
358	20240110	141000	765489020	4990	4995	4995	4990	246
359	20240110	140900	764260460	4990	5000	5000	4990	119
360	20240110	140800	763665605	5000	4995	5000	4995	112
361	20240110	140700	763106000	4995	4995	4995	4990	232
362	20240110	140600	761947370	4995	5000	5000	4990	358
363	20240110	140500	760158810	5000	5000	5010	4995	548
364	20240110	140400	757420780	5000	5000	5000	4995	189
365	20240110	140300	756475980	5000	5010	5010	5000	306
366	20240110	140200	754945770	5010	5000	5010	4995	764
367	20240110	140100	751125260	5000	5000	5010	5000	145
368	20240110	140000	750400140	4995	5000	5000	4995	106
369	20240110	135900	749870190	5000	5000	5000	4995	277
370	20240110	135800	748485240	5010	5010	5020	5000	109
371	20240110	135700	747939120	5010	5000	5010	4995	365
372	20240110	135600	746114275	5000	5000	5010	4995	735
373	20240110	135500	742439265	5000	5000	5000	4995	111
374	20240110	135400	741884315	4995	5000	5000	4995	631
375	20240110	135300	738729525	5000	4995	5000	4995	530
376	20240110	135200	736081830	4995	5000	5000	4995	36
377	20240110	135100	735901980	5000	4995	5000	4990	578
378	20240110	135000	733015485	5000	5010	5010	4995	400
379	20240110	134900	731015090	5010	5010	5010	5000	159
380	20240110	134800	730218600	5010	5000	5010	5000	552
381	20240110	134700	727458390	5000	5010	5010	5000	277
382	20240110	134600	726071120	5010	5000	5010	5000	521
383	20240110	134500	723466020	5010	5000	5020	4995	153
384	20240110	134400	722700475	5010	5010	5010	5000	225
385	20240110	134300	721573905	5010	5010	5010	5000	682
386	20240110	134200	718163175	5020	5020	5020	5020	43
387	20240110	134100	717947315	5000	5010	5020	5000	718
388	20240110	134000	714349595	5000	5020	5020	5000	1390
389	20240110	133900	707396045	5020	5020	5030	5010	151
390	20240110	133800	706637295	5020	5030	5030	5010	619
391	20240110	133700	703529955	5030	5020	5030	5020	35
392	20240110	133600	703354215	5000	5020	5030	5000	1584
393	20240110	133500	695411695	5010	5030	5030	5010	478
394	20240110	133400	693011915	5020	5030	5030	5020	22
395	20240110	133300	692901355	5020	5020	5020	5010	712
396	20240110	133200	689330785	5020	5030	5030	5010	313
397	20240110	133100	687759565	5030	5030	5030	5020	77
398	20240110	133000	687372645	5030	5020	5030	5020	2347
399	20240110	132900	675590085	5020	5020	5020	5010	68
400	20240110	132800	675248825	5020	5020	5020	5010	89
401	20240110	132700	674802475	5020	5020	5020	5010	1088
402	20240110	132600	669346775	5030	5020	5030	5020	74
403	20240110	132500	668974925	5030	5020	5030	5020	358
404	20240110	132400	667177335	5030	5050	5050	5020	6199
405	20240110	132300	636040425	5030	5030	5030	5030	20
406	20240110	132200	635939825	5040	5040	5050	5040	1193
407	20240110	132100	629927025	5050	5030	5050	5030	60
408	20240110	132000	629624225	5040	5040	5050	5040	395
409	20240110	131900	627633145	5040	5030	5040	5030	725
410	20240110	131800	623979245	5050	5040	5050	5030	842
411	20240110	131700	619735165	5040	5050	5050	5040	705
412	20240110	131600	616176015	5050	5050	5050	5040	1110
413	20240110	131500	610575175	5070	5030	5070	5030	3394
414	20240110	131400	593464855	5030	5030	5040	5030	1093
415	20240110	131300	587966785	5030	5030	5040	5020	1186
416	20240110	131200	582000535	5030	5020	5030	5020	886
417	20240110	131100	577544055	5030	5030	5030	5030	728
418	20240110	131000	573882215	5030	5040	5040	5030	150
419	20240110	130900	573126365	5030	5030	5030	5030	562
420	20240110	130800	570299505	5030	5010	5030	5010	4330
421	20240110	130700	548552135	5000	5000	5010	5000	1325
422	20240110	130600	541917135	4995	5000	5000	4995	491
423	20240110	130500	539462185	5010	5000	5010	5000	121
424	20240110	130400	538856915	5000	5000	5010	5000	623
425	20240110	130300	535740735	5000	5000	5010	5000	85
426	20240110	130200	535314995	5000	5010	5010	5000	70
427	20240110	130100	534964715	5010	5010	5010	4995	1197
428	20240110	130000	528978705	5000	5000	5000	5000	10
429	20240110	125900	528928705	4990	5000	5000	4990	1053
430	20240110	125800	523663805	5010	5010	5010	5000	146
431	20240110	125700	522932445	4995	4990	5000	4985	5118
432	20240110	125600	497398280	4985	5000	5010	4985	5270
433	20240110	125500	471103505	5000	5000	5010	5000	141
434	20240110	125400	470397505	5020	5000	5020	5000	28
435	20240110	125300	470257145	5000	4995	5020	4990	3986
436	20240110	125200	450322215	4995	4990	4995	4990	219
437	20240110	125100	449228510	4990	4990	4990	4990	574
438	20240110	125000	446364250	4990	4990	4995	4990	199
439	20240110	124900	445371235	4990	4985	4990	4985	153
440	20240110	124800	444607985	4985	4990	4990	4985	565
441	20240110	124700	441790420	4990	4990	4990	4990	276
442	20240110	124600	440413180	4985	4980	4985	4980	38
443	20240110	124500	440223800	4985	4985	4990	4985	483
444	20240110	124400	437815810	4990	4980	4990	4980	60
445	20240110	124300	437516510	4985	4990	4990	4980	572
446	20240110	124200	434665040	4985	4985	4985	4985	367
447	20240110	124100	432835545	4990	4980	4990	4980	283
448	20240110	124000	431424605	4985	4985	4985	4985	269
449	20240110	123900	430083640	4985	4985	4985	4985	40
450	20240110	123800	429884240	4985	4975	4990	4975	518
451	20240110	123700	427305785	4975	4985	4985	4975	445
452	20240110	123600	425089665	4980	4985	4985	4980	367
453	20240110	123500	423260220	4990	4990	4990	4990	171
454	20240110	123400	422406930	4985	4985	4985	4985	10
455	20240110	123300	422357080	4980	4980	4980	4980	10
456	20240110	123200	422307280	4985	4985	4990	4985	957
457	20240110	123100	417536385	4980	4980	4980	4980	10
458	20240110	123000	417486585	4985	4980	4985	4980	564
459	20240110	122900	414677630	4985	4985	4985	4980	147
460	20240110	122800	413944890	4980	4980	4980	4980	604
461	20240110	122700	410936970	4980	4985	4985	4980	66
462	20240110	122600	410608010	4985	4970	4985	4970	424
463	20240110	122500	408498160	4970	4975	4975	4970	268
464	20240110	122400	407164910	4975	4980	4980	4975	53
465	20240110	122300	406901025	4980	4975	4980	4975	546
466	20240110	122200	404183940	4975	4975	4975	4975	10
467	20240110	122100	404134190	4975	4975	4975	4975	1125
468	20240110	122000	398537315	4970	4975	4975	4970	140
469	20240110	121900	397840865	4970	4970	4970	4970	10
470	20240110	121800	397791165	4970	4975	4975	4970	130
471	20240110	121700	397144465	4970	4975	4975	4970	742
472	20240110	121600	393453065	4980	4975	4980	4975	414
473	20240110	121500	391393175	4980	4975	4980	4975	116
474	20240110	121400	390815545	4980	4980	4980	4980	348
475	20240110	121300	389082505	4980	4975	4980	4975	82
476	20240110	121200	388674195	4980	4975	4980	4975	700
477	20240110	121100	385190990	4975	4975	4975	4975	10
478	20240110	121000	385141240	4975	4975	4980	4975	503
479	20240110	120900	382638290	4980	4980	4980	4975	649
480	20240110	120800	379408745	4975	4975	4975	4975	10
481	20240110	120700	379358995	4975	4980	4980	4975	43
482	20240110	120600	379145060	4975	4985	4985	4975	103
483	20240110	120500	378631920	4975	4980	4980	4975	148
484	20240110	120400	377894930	4975	4980	4980	4975	829
485	20240110	120300	373769480	4980	4980	4980	4975	118
486	20240110	120200	373181890	4975	4975	4980	4975	426
487	20240110	120100	371062110	4980	4980	4980	4975	1031
488	20240110	120000	365927780	4975	4970	4975	4970	116
489	20240110	115900	365350885	4975	4970	4975	4970	11
490	20240110	115800	365296210	4970	4975	4975	4970	641
491	20240110	115700	362109665	4970	4970	4970	4970	399
492	20240110	115600	360126635	4970	4975	4975	4970	520
493	20240110	115500	357542230	4970	4975	4975	4970	233
494	20240110	115400	356383245	4975	4970	4975	4970	370
495	20240110	115300	354544100	4975	4975	4975	4975	29
496	20240110	115200	354399825	4980	4975	4980	4975	97
497	20240110	115100	353916870	4970	4970	4970	4970	367
498	20240110	115000	352092880	4970	4970	4975	4970	489
499	20240110	114900	349662305	4975	4975	4975	4970	106
500	20240110	114800	349135005	4970	4970	4970	4970	820
501	20240110	114700	345059605	4970	4970	4975	4970	88
502	20240110	114600	344622000	4975	4970	4975	4970	117
503	20240110	114500	344039975	4970	4970	4975	4970	1809
504	20240110	114400	335049240	4970	4970	4970	4970	49
505	20240110	114300	334805710	4975	4970	4975	4970	153
506	20240110	114200	334044585	4970	4975	4975	4970	432
507	20240110	114100	331897540	4970	4970	4975	4970	54
508	20240110	114000	331629085	4975	4975	4980	4970	257
509	20240110	113900	330350310	4970	4970	4975	4970	358
510	20240110	113800	328569815	4970	4970	4975	4970	863
511	20240110	113700	324280700	4970	4970	4975	4970	442
512	20240110	113600	322083410	4970	4975	4975	4970	59
513	20240110	113500	321789935	4970	4975	4975	4970	503
514	20240110	113400	319289765	4975	4970	4975	4970	95
515	20240110	113300	318817360	4970	4975	4975	4970	12
516	20240110	113200	318757710	4975	4980	4980	4975	1224
517	20240110	113100	312667585	4975	4980	4980	4975	45
518	20240110	113000	312443705	4975	4975	4975	4975	505
519	20240110	112900	309931330	4975	4980	4980	4975	164
520	20240110	112800	309114660	4975	4970	4975	4970	122
521	20240110	112700	308507850	4970	4975	4975	4970	718
522	20240110	112600	304937305	4975	4980	4980	4975	465
523	20240110	112500	302623445	4980	4980	4980	4980	47
524	20240110	112400	302389385	4980	4980	4985	4980	323
525	20240110	112300	300780785	4980	4985	4985	4980	119
526	20240110	112200	300187620	4980	4985	4990	4980	807
527	20240110	112100	296168490	4985	4985	4985	4980	258
528	20240110	112000	294882410	4995	4980	4995	4980	221
529	20240110	111900	293781375	4975	4985	4985	4975	664
530	20240110	111800	290476420	4995	4975	4995	4970	150
531	20240110	111700	289730345	4975	4975	4975	4970	678
532	20240110	111600	286360140	4970	4975	4975	4970	29
533	20240110	111500	286215920	4970	4965	4970	4960	689
534	20240110	111400	282792325	4970	4965	4970	4965	644
535	20240110	111300	279594170	4965	4970	4970	4965	2175
536	20240110	111200	268784600	4970	4975	4975	4970	513
537	20240110	111100	266234935	4970	4975	4975	4970	201
538	20240110	111000	265235175	4980	4980	4980	4970	178
539	20240110	110900	264349665	4975	4980	4980	4975	575
540	20240110	110800	261488835	4980	4975	4980	4975	92
541	20240110	110700	261030875	4975	4975	4975	4975	1482
542	20240110	110600	253657925	4985	4985	4985	4980	375
543	20240110	110500	251790115	4980	4985	4985	4980	188
544	20240110	110400	250853155	4980	4980	4985	4980	862
545	20240110	110300	246560385	4980	4985	4985	4980	151
546	20240110	110200	245807700	4985	4980	4985	4980	608
547	20240110	110100	242779855	4980	4985	4985	4980	12
548	20240110	110000	242720085	4980	4990	4990	4980	446
549	20240110	105900	240496005	4985	4985	4990	4985	506
550	20240110	105800	237973590	4985	4995	4995	4985	408
551	20240110	105700	235937820	4995	4995	4995	4995	144
552	20240110	105600	235218540	4995	4995	4995	4995	47
553	20240110	105500	234983775	4995	4995	4995	4995	1
554	20240110	105400	234978780	4995	5000	5000	4995	481
555	20240110	105300	232575870	5000	5000	5000	5000	2
556	20240110	105200	232565870	5000	5000	5000	5000	59
557	20240110	105100	232270870	5000	4995	5000	4995	98
558	20240110	105000	231780875	5000	5000	5000	5000	2
559	20240110	104900	231770875	5000	5000	5000	5000	47
560	20240110	104800	231535875	5000	5000	5000	5000	62
561	20240110	104700	231225875	5000	5010	5010	5000	187
562	20240110	104600	230290395	5000	4995	5000	4995	1437
563	20240110	104500	223105895	4995	4995	4995	4990	158
564	20240110	104400	222316745	4990	4990	4990	4990	58
565	20240110	104300	222027325	4990	5000	5000	4990	109
566	20240110	104200	221482575	5000	5000	5000	5000	61
567	20240110	104100	221177575	4995	4995	4995	4995	922
568	20240110	104000	216572185	4985	4995	4995	4985	336
569	20240110	103900	214895325	4995	4995	4995	4995	204
570	20240110	103800	213876345	4990	4995	4995	4990	72
571	20240110	103700	213516830	4995	4985	4995	4985	1239
572	20240110	103600	207339025	4985	4990	4990	4985	40
573	20240110	103500	207139615	4980	4990	4990	4980	1379
574	20240110	103400	200268570	4995	4985	4995	4985	433
575	20240110	103300	198107530	4990	4990	4990	4990	0
576	20240110	103200	198107530	4990	4990	4990	4990	2
577	20240110	103100	198097550	4990	4990	4990	4990	110
578	20240110	103000	197548650	4990	4990	4990	4990	60
579	20240110	102900	197249250	4985	4985	4985	4985	135
580	20240110	102800	196576275	4985	5010	5010	4985	5314
581	20240110	102700	170072895	5000	5020	5020	5000	1566
582	20240110	102600	162241135	5000	5000	5000	5000	10
583	20240110	102500	162191135	5010	5010	5020	5010	106
584	20240110	102400	161659575	5010	5010	5010	5010	5
585	20240110	102300	161634525	5020	5010	5020	5010	476
586	20240110	102200	159249285	5010	5020	5020	5010	120
587	20240110	102100	158647985	5020	5020	5020	5020	12
588	20240110	102000	158587745	5020	5020	5020	5010	86
589	20240110	101900	158156405	5010	5010	5010	5010	123
590	20240110	101800	157540175	5010	5010	5010	5010	2
591	20240110	101700	157530155	5010	5010	5010	5010	48
592	20240110	101600	157289675	5010	5000	5010	5000	557
593	20240110	101500	154503695	5000	5000	5000	5000	323
594	20240110	101400	152888695	5000	5000	5000	5000	102
595	20240110	101300	152378695	5000	5000	5000	5000	1
596	20240110	101200	152373695	4995	4995	4995	4995	100
597	20240110	101100	151874195	5000	5000	5000	5000	2
598	20240110	101000	151864195	4995	4995	4995	4995	305
599	20240110	100900	150340720	4995	4995	5000	4995	116
600	20240110	100800	149761060	5000	5000	5000	5000	3
601	20240110	100700	149746060	5000	4995	5010	4995	2372
602	20240110	100600	137891205	4990	4995	4995	4990	849
603	20240110	100500	133654035	4995	4990	4995	4990	489
604	20240110	100400	131213485	4995	4995	4995	4995	2
605	20240110	100300	131203495	4995	4995	4995	4995	103
606	20240110	100200	130689010	5000	5000	5000	5000	36
607	20240110	100100	130509010	5000	4990	5000	4990	392
608	20240110	100000	128552465	5000	5000	5000	5000	2
609	20240110	095900	128542465	5000	5000	5000	5000	0
610	20240110	095800	128542465	5000	4995	5000	4995	151
611	20240110	095700	127788215	4990	4995	4995	4990	190
612	20240110	095600	126839615	4995	4995	4995	4995	107
613	20240110	095500	126305150	5000	5000	5000	5000	3
614	20240110	095400	126290150	4995	4995	4995	4995	565
615	20240110	095300	123467975	4995	4995	4995	4995	52
616	20240110	095200	123208235	4995	5000	5000	4995	487
617	20240110	095100	120775665	5000	4995	5000	4995	101
618	20240110	095000	120271165	5000	4995	5000	4995	404
619	20240110	094900	118252950	5000	5000	5000	5000	6
620	20240110	094800	118222950	5000	5000	5000	5000	1
621	20240110	094700	118217950	4995	5000	5000	4995	89
622	20240110	094600	117773160	4995	5010	5010	4995	22
623	20240110	094500	117663240	5010	5010	5010	5010	0
624	20240110	094400	117663240	5010	5010	5010	5010	48
625	20240110	094300	117422760	5020	5020	5020	5020	0
626	20240110	094200	117422760	5020	5000	5020	5000	94
627	20240110	094100	116950940	5000	5020	5020	5000	26
628	20240110	094000	116820660	5020	5000	5020	5000	401
629	20240110	093900	114814640	5000	4995	5000	4995	276
630	20240110	093800	113435820	4990	4990	4990	4990	0
631	20240110	093700	113435820	4990	4995	4995	4990	373
632	20240110	093600	111574470	4995	4995	4995	4990	52
633	20240110	093500	111314735	4995	4990	4995	4990	102
634	20240110	093400	110805745	4990	4990	4990	4990	200
635	20240110	093300	109807745	4990	4990	4990	4985	115
636	20240110	093200	109234460	4985	4985	4985	4985	1522
637	20240110	093100	101647290	4985	4985	4985	4980	530
638	20240110	093000	99007295	4985	4990	4990	4985	10
639	20240110	092900	98957440	4990	4995	4995	4990	227
640	20240110	092800	97824475	4990	4995	4995	4990	525
641	20240110	092700	95202210	4995	5000	5000	4995	1148
642	20240110	092600	89466840	5000	5020	5020	5000	1584
643	20240110	092500	81534590	5020	5020	5020	5020	377
644	20240110	092400	79642050	5030	5030	5030	5030	2
645	20240110	092300	79631990	5020	5020	5020	5020	716
646	20240110	092200	76037670	5020	5020	5020	5020	61
647	20240110	092100	75731450	5020	5020	5020	5020	60
648	20240110	092000	75430250	5010	5010	5010	5010	100
649	20240110	091900	74929250	5010	5020	5020	5010	113
650	20240110	091800	74362930	5010	5010	5020	5010	492
651	20240110	091700	71897530	5020	5020	5020	5020	102
652	20240110	091600	71385490	5010	5020	5020	5010	131
653	20240110	091500	70728140	5030	5010	5030	5010	313
654	20240110	091400	69159190	5010	5020	5020	5010	97
655	20240110	091300	68672550	5010	5020	5020	5010	177
656	20240110	091200	67784280	5020	5010	5030	5010	317
657	20240110	091100	66193800	5020	5010	5030	5010	364
658	20240110	091000	64369750	5010	4985	5010	4980	4717
659	20240110	090900	40820830	4995	5000	5000	4990	617
660	20240110	090800	37737655	5010	4995	5010	4995	3619
661	20240110	090700	19657605	4995	5000	5000	4995	610
662	20240110	090600	16610420	4995	5010	5010	4995	44
663	20240110	090500	16390325	5020	5010	5020	5010	137
664	20240110	090400	15703895	5000	5010	5010	5000	7
665	20240110	090300	15668855	5000	5000	5000	5000	47
666	20240110	090200	15433855	5000	5010	5010	5000	527
667	20240110	090100	12794515	4990	4990	5000	4990	525
668	20240110	090000	10172565	5010	5040	5040	4975	2031