KissMeData/009780/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185300	552488630	4985	4985	4985	4985	1089
3	20240118	185200	552488630	4985	4985	4985	4985	0
4	20240118	185100	552488630	4985	4985	4985	4985	0
5	20240118	185000	552488630	4985	4985	4985	4985	0
6	20240118	184900	552488630	4985	4985	4985	4985	0
7	20240118	184800	552488630	4985	4985	4985	4985	0
8	20240118	184700	552488630	4985	4985	4985	4985	0
9	20240118	184600	552488630	4985	4985	4985	4985	0
10	20240118	184500	552488630	4985	4985	4985	4985	0
11	20240118	184400	552488630	4985	4985	4985	4985	0
12	20240118	184300	552488630	4985	4985	4985	4985	0
13	20240118	184200	552488630	4985	4985	4985	4985	0
14	20240118	184100	552488630	4985	4985	4985	4985	0
15	20240118	184000	552488630	4985	4985	4985	4985	0
16	20240118	183900	552488630	4985	4985	4985	4985	0
17	20240118	183800	552488630	4985	4985	4985	4985	0
18	20240118	183700	552488630	4985	4985	4985	4985	0
19	20240118	183600	552488630	4985	4985	4985	4985	0
20	20240118	183500	552488630	4985	4985	4985	4985	0
21	20240118	183400	552488630	4985	4985	4985	4985	0
22	20240118	183300	552488630	4985	4985	4985	4985	0
23	20240118	183200	552488630	4985	4985	4985	4985	0
24	20240118	183100	552488630	4985	4985	4985	4985	0
25	20240118	183000	552488630	4985	4985	4985	4985	0
26	20240118	182900	552488630	4985	4985	4985	4985	0
27	20240118	182800	552488630	4985	4985	4985	4985	0
28	20240118	182700	552488630	4985	4985	4985	4985	0
29	20240118	182600	552488630	4985	4985	4985	4985	0
30	20240118	182500	552488630	4985	4985	4985	4985	0
31	20240118	182400	552488630	4985	4985	4985	4985	0
32	20240118	182300	552488630	4985	4985	4985	4985	1089
33	20240118	182200	552488630	4985	4985	4985	4985	0
34	20240118	182100	552488630	4985	4985	4985	4985	0
35	20240118	182000	552488630	4985	4985	4985	4985	0
36	20240118	181900	552488630	4985	4985	4985	4985	0
37	20240118	181800	552488630	4985	4985	4985	4985	0
38	20240118	181700	552488630	4985	4985	4985	4985	0
39	20240118	181600	552488630	4985	4985	4985	4985	0
40	20240118	181500	552488630	4985	4985	4985	4985	0
41	20240118	181400	552488630	4985	4985	4985	4985	0
42	20240118	181300	552488630	4985	4985	4985	4985	0
43	20240118	181200	552488630	4985	4985	4985	4985	0
44	20240118	181100	552488630	4985	4985	4985	4985	0
45	20240118	181000	552488630	4985	4985	4985	4985	0
46	20240118	180900	552488630	4985	4985	4985	4985	0
47	20240118	180800	552488630	4985	4985	4985	4985	0
48	20240118	180700	552488630	4985	4985	4985	4985	0
49	20240118	180600	552488630	4985	4985	4985	4985	0
50	20240118	180500	552488630	4985	4985	4985	4985	0
51	20240118	180400	552488630	4985	4985	4985	4985	0
52	20240118	180300	552488630	4985	4985	4985	4985	0
53	20240118	180200	552488630	4985	4985	4985	4985	0
54	20240118	180100	552488630	4985	4985	4985	4985	0
55	20240118	180000	552488630	4985	4985	4985	4985	0
56	20240118	175900	552488630	4985	4985	4985	4985	0
57	20240118	175800	552488630	4985	4985	4985	4985	0
58	20240118	175700	552488630	4985	4985	4985	4985	0
59	20240118	175600	552488630	4985	4985	4985	4985	0
60	20240118	175500	552488630	4985	4985	4985	4985	0
61	20240118	175400	552488630	4985	4985	4985	4985	0
62	20240118	175300	552488630	4985	4985	4985	4985	1089
63	20240118	175200	552488630	4985	4985	4985	4985	0
64	20240118	175100	552488630	4985	4985	4985	4985	0
65	20240118	175000	552488630	4985	4985	4985	4985	0
66	20240118	174900	552488630	4985	4985	4985	4985	0
67	20240118	174800	552488630	4985	4985	4985	4985	0
68	20240118	174700	552488630	4985	4985	4985	4985	0
69	20240118	174600	552488630	4985	4985	4985	4985	0
70	20240118	174500	552488630	4985	4985	4985	4985	0
71	20240118	174400	552488630	4985	4985	4985	4985	0
72	20240118	174300	552488630	4985	4985	4985	4985	0
73	20240118	174200	552488630	4985	4985	4985	4985	0
74	20240118	174100	552488630	4985	4985	4985	4985	0
75	20240118	174000	552488630	4985	4985	4985	4985	0
76	20240118	173900	552488630	4985	4985	4985	4985	0
77	20240118	173800	552488630	4985	4985	4985	4985	0
78	20240118	173700	552488630	4985	4985	4985	4985	0
79	20240118	173600	552488630	4985	4985	4985	4985	0
80	20240118	173500	552488630	4985	4985	4985	4985	0
81	20240118	173400	552488630	4985	4985	4985	4985	0
82	20240118	173300	552488630	4985	4985	4985	4985	0
83	20240118	173200	552488630	4985	4985	4985	4985	0
84	20240118	173100	552488630	4985	4985	4985	4985	0
85	20240118	173000	552488630	4985	4985	4985	4985	0
86	20240118	172900	552488630	4985	4985	4985	4985	0
87	20240118	172800	552488630	4985	4985	4985	4985	0
88	20240118	172700	552488630	4985	4985	4985	4985	0
89	20240118	172600	552488630	4985	4985	4985	4985	0
90	20240118	172500	552488630	4985	4985	4985	4985	0
91	20240118	172400	552488630	4985	4985	4985	4985	0
92	20240118	172300	552488630	4985	4985	4985	4985	1089
93	20240118	172200	552488630	4985	4985	4985	4985	0
94	20240118	172100	552488630	4985	4985	4985	4985	0
95	20240118	172000	552488630	4985	4985	4985	4985	0
96	20240118	171900	552488630	4985	4985	4985	4985	0
97	20240118	171800	552488630	4985	4985	4985	4985	0
98	20240118	171700	552488630	4985	4985	4985	4985	0
99	20240118	171600	552488630	4985	4985	4985	4985	0
100	20240118	171500	552488630	4985	4985	4985	4985	0
101	20240118	171400	552488630	4985	4985	4985	4985	0
102	20240118	171300	552488630	4985	4985	4985	4985	0
103	20240118	171200	552488630	4985	4985	4985	4985	0
104	20240118	171100	552488630	4985	4985	4985	4985	0
105	20240118	171000	552488630	4985	4985	4985	4985	0
106	20240118	170900	552488630	4985	4985	4985	4985	0
107	20240118	170800	552488630	4985	4985	4985	4985	0
108	20240118	170700	552488630	4985	4985	4985	4985	0
109	20240118	170600	552488630	4985	4985	4985	4985	0
110	20240118	170500	552488630	4985	4985	4985	4985	0
111	20240118	170400	552488630	4985	4985	4985	4985	0
112	20240118	170300	552488630	4985	4985	4985	4985	0
113	20240118	170200	552488630	4985	4985	4985	4985	0
114	20240118	170100	552488630	4985	4985	4985	4985	0
115	20240118	170000	552488630	4985	4985	4985	4985	0
116	20240118	165900	552488630	4985	4985	4985	4985	0
117	20240118	165800	552488630	4985	4985	4985	4985	0
118	20240118	165700	552488630	4985	4985	4985	4985	0
119	20240118	165600	552488630	4985	4985	4985	4985	0
120	20240118	165500	552488630	4985	4985	4985	4985	0
121	20240118	165400	552488630	4985	4985	4985	4985	0
122	20240118	165300	552488630	4985	4985	4985	4985	1089
123	20240118	165200	552488630	4985	4985	4985	4985	0
124	20240118	165100	552488630	4985	4985	4985	4985	0
125	20240118	165000	552488630	4985	4985	4985	4985	0
126	20240118	164900	552488630	4985	4985	4985	4985	0
127	20240118	164800	552488630	4985	4985	4985	4985	0
128	20240118	164700	552488630	4985	4985	4985	4985	0
129	20240118	164600	552488630	4985	4985	4985	4985	0
130	20240118	164500	552488630	4985	4985	4985	4985	0
131	20240118	164400	552488630	4985	4985	4985	4985	0
132	20240118	164300	552488630	4985	4985	4985	4985	0
133	20240118	164200	552488630	4985	4985	4985	4985	0
134	20240118	164100	552488630	4985	4985	4985	4985	0
135	20240118	164000	552488630	4985	4985	4985	4985	0
136	20240118	163900	552488630	4985	4985	4985	4985	0
137	20240118	163800	552488630	4985	4985	4985	4985	0
138	20240118	163700	552488630	4985	4985	4985	4985	0
139	20240118	163600	552488630	4985	4985	4985	4985	0
140	20240118	163500	552488630	4985	4985	4985	4985	0
141	20240118	163400	552488630	4985	4985	4985	4985	0
142	20240118	163300	552488630	4985	4985	4985	4985	0
143	20240118	163200	552488630	4985	4985	4985	4985	0
144	20240118	163100	552488630	4985	4985	4985	4985	0
145	20240118	163000	552488630	4985	4985	4985	4985	0
146	20240118	162900	552488630	4985	4985	4985	4985	0
147	20240118	162800	552488630	4985	4985	4985	4985	0
148	20240118	162700	552488630	4985	4985	4985	4985	0
149	20240118	162600	552488630	4985	4985	4985	4985	0
150	20240118	162500	552488630	4985	4985	4985	4985	0
151	20240118	162400	552488630	4985	4985	4985	4985	0
152	20240118	162300	552488630	4985	4985	4985	4985	1089
153	20240118	162200	552488630	4985	4985	4985	4985	0
154	20240118	162100	552488630	4985	4985	4985	4985	0
155	20240118	162000	552488630	4985	4985	4985	4985	0
156	20240118	161900	552488630	4985	4985	4985	4985	0
157	20240118	161800	552488630	4985	4985	4985	4985	0
158	20240118	161700	552488630	4985	4985	4985	4985	0
159	20240118	161600	552488630	4985	4985	4985	4985	0
160	20240118	161500	552488630	4985	4985	4985	4985	0
161	20240118	161400	552488630	4985	4985	4985	4985	0
162	20240118	161300	552488630	4985	4985	4985	4985	0
163	20240118	161200	552488630	4985	4985	4985	4985	0
164	20240118	161100	552488630	4985	4985	4985	4985	0
165	20240118	161000	552488630	4985	4985	4985	4985	0
166	20240118	160900	552488630	4985	4985	4985	4985	0
167	20240118	160800	552488630	4985	4985	4985	4985	0
168	20240118	160700	552488630	4985	4985	4985	4985	0
169	20240118	160600	552488630	4985	4985	4985	4985	0
170	20240118	160500	552488630	4985	4985	4985	4985	0
171	20240118	160400	552488630	4985	4985	4985	4985	0
172	20240118	160300	552488630	4985	4985	4985	4985	0
173	20240118	160200	552488630	4985	4985	4985	4985	0
174	20240118	160100	552488630	4985	4985	4985	4985	0
175	20240118	160000	552488630	4985	4985	4985	4985	0
176	20240118	155900	552488630	4985	4985	4985	4985	0
177	20240118	155800	552488630	4985	4985	4985	4985	0
178	20240118	155700	552488630	4985	4985	4985	4985	0
179	20240118	155600	552488630	4985	4985	4985	4985	0
180	20240118	155500	552488630	4985	4985	4985	4985	0
181	20240118	155400	552488630	4985	4985	4985	4985	0
182	20240118	155300	552488630	4985	4985	4985	4985	1089
183	20240118	155200	552488630	4985	4985	4985	4985	0
184	20240118	155100	552488630	4985	4985	4985	4985	0
185	20240118	155000	552488630	4985	4985	4985	4985	0
186	20240118	154900	552488630	4985	4985	4985	4985	0
187	20240118	154800	552488630	4985	4985	4985	4985	0
188	20240118	154700	552488630	4985	4985	4985	4985	0
189	20240118	154600	552488630	4985	4985	4985	4985	0
190	20240118	154500	552488630	4985	4985	4985	4985	0
191	20240118	154400	552488630	4985	4985	4985	4985	0
192	20240118	154300	552488630	4985	4985	4985	4985	0
193	20240118	154200	552488630	4985	4985	4985	4985	0
194	20240118	154100	552488630	4985	4985	4985	4985	0
195	20240118	154000	552488630	4985	4985	4985	4985	0
196	20240118	153900	552488630	4985	4985	4985	4985	0
197	20240118	153800	552488630	4985	4985	4985	4985	0
198	20240118	153700	552488630	4985	4985	4985	4985	0
199	20240118	153600	552488630	4985	4985	4985	4985	0
200	20240118	153500	552488630	4985	4985	4985	4985	0
201	20240118	153400	552488630	4985	4985	4985	4985	0
202	20240118	153300	552488630	4985	4985	4985	4985	0
203	20240118	153200	552488630	4985	4985	4985	4985	0
204	20240118	153100	552488630	4985	4985	4985	4985	0
205	20240118	153000	552488630	4985	4985	4985	4985	1089
206	20240118	152900	547059965	5020	5020	5020	5020	0
207	20240118	152800	547059965	5020	5020	5020	5020	0
208	20240118	152700	547059965	5020	5020	5020	5020	0
209	20240118	152600	547059965	5020	5020	5020	5020	0
210	20240118	152500	547059965	5020	5020	5020	5020	0
211	20240118	152400	547059965	5020	5020	5020	5020	0
212	20240118	152300	547059965	5020	5020	5020	5020	0
213	20240118	152200	547059965	5020	5020	5020	5020	0
214	20240118	152100	547059965	5020	5020	5020	5020	0
215	20240118	152000	547059965	5020	5020	5020	5020	0
216	20240118	151900	547059965	5020	5020	5020	5020	31
217	20240118	151800	546904345	5020	5020	5020	5020	40
218	20240118	151700	546703545	5020	4990	5020	4990	624
219	20240118	151600	543588765	4990	4990	4990	4990	105
220	20240118	151500	543064815	4990	4990	4990	4990	29
221	20240118	151400	542920105	4990	4990	4990	4990	718
222	20240118	151300	539337285	4985	4985	4985	4985	125
223	20240118	151200	538714160	4985	4985	4985	4985	1
224	20240118	151100	538709175	4985	4985	4985	4985	38
225	20240118	151000	538519745	4985	4975	4985	4975	334
226	20240118	150900	536857995	4990	4990	4990	4990	0
227	20240118	150800	536857995	4990	4990	4990	4990	2
228	20240118	150700	536848015	4990	4990	4990	4990	0
229	20240118	150600	536848015	4990	4975	4990	4975	617
230	20240118	150500	533778060	4975	4975	4975	4975	250
231	20240118	150400	532534310	4965	4965	4965	4965	137
232	20240118	150300	531854105	4960	4975	4975	4960	1076
233	20240118	150200	526513535	4980	4975	4980	4975	120
234	20240118	150100	525916530	4975	4975	4975	4975	55
235	20240118	150000	525642905	4970	4970	4970	4970	0
236	20240118	145900	525642905	4970	4970	4970	4970	75
237	20240118	145800	525270155	4980	4980	4980	4980	0
238	20240118	145700	525270155	4980	4980	4980	4980	0
239	20240118	145600	525270155	4980	4980	4980	4980	0
240	20240118	145500	525270155	4980	4980	4980	4980	0
241	20240118	145400	525270155	4980	4970	4980	4970	62
242	20240118	145300	524962005	4970	4970	4970	4970	30
243	20240118	145200	524812905	4970	4970	4970	4970	589
244	20240118	145100	521885575	4975	4975	4975	4975	100
245	20240118	145000	521388075	4970	4980	4980	4970	22
246	20240118	144900	521278725	4980	4980	4980	4980	75
247	20240118	144800	520905225	4980	4980	4980	4980	0
248	20240118	144700	520905225	4980	4980	4980	4980	1
249	20240118	144600	520900245	4980	4980	4980	4980	0
250	20240118	144500	520900245	4980	4985	4985	4980	122
251	20240118	144400	520292185	4990	4990	4990	4990	0
252	20240118	144300	520292185	4990	4990	4990	4990	0
253	20240118	144200	520292185	4990	4990	4990	4990	0
254	20240118	144100	520292185	4990	4990	4990	4990	1
255	20240118	144000	520287195	4960	4960	4960	4960	0
256	20240118	143900	520287195	4960	4980	4980	4960	4697
257	20240118	143800	496948580	4980	4985	4985	4980	56
258	20240118	143700	496669550	4990	4990	4990	4990	0
259	20240118	143600	496669550	4990	4985	4990	4985	16
260	20240118	143500	496589735	4990	4990	4990	4990	0
261	20240118	143400	496589735	4990	4985	4990	4985	12
262	20240118	143300	496529895	4995	4995	4995	4995	0
263	20240118	143200	496529895	4995	4995	4995	4990	818
264	20240118	143100	492446230	4985	4985	4985	4985	19
265	20240118	143000	492351515	4985	4985	4985	4985	1
266	20240118	142900	492346530	4985	5000	5000	4985	780
267	20240118	142800	488454955	5000	5000	5000	5000	15
268	20240118	142700	488379955	5010	5010	5010	5010	0
269	20240118	142600	488379955	5010	5010	5010	5010	56
270	20240118	142500	488099395	5010	5010	5010	5010	0
271	20240118	142400	488099395	5010	5010	5010	5010	44
272	20240118	142300	487878955	5010	5010	5010	5010	0
273	20240118	142200	487878955	5010	5010	5010	5010	2
274	20240118	142100	487868935	5010	5010	5010	5010	1
275	20240118	142000	487863925	5000	5000	5000	5000	0
276	20240118	141900	487863925	5000	5000	5000	5000	0
277	20240118	141800	487863925	5000	5000	5000	5000	1
278	20240118	141700	487858925	5010	5010	5010	5010	0
279	20240118	141600	487858925	5010	5010	5010	5010	1
280	20240118	141500	487853915	4985	4985	4985	4985	0
281	20240118	141400	487853915	4985	4985	4985	4985	0
282	20240118	141300	487853915	4985	4985	4985	4985	0
283	20240118	141200	487853915	4985	4985	4985	4985	0
284	20240118	141100	487853915	4985	4985	4985	4985	0
285	20240118	141000	487853915	4985	4985	4985	4985	0
286	20240118	140900	487853915	4985	4985	4985	4985	546
287	20240118	140800	485132105	4980	4980	4980	4980	0
288	20240118	140700	485132105	4980	4980	4980	4980	0
289	20240118	140600	485132105	4980	4980	4980	4980	0
290	20240118	140500	485132105	4980	4980	4980	4980	0
291	20240118	140400	485132105	4980	4980	4980	4980	38
292	20240118	140300	484942865	4980	4980	4980	4980	112
293	20240118	140200	484385105	4985	4985	4985	4985	0
294	20240118	140100	484385105	4985	4985	4985	4985	0
295	20240118	140000	484385105	4985	4985	4985	4985	0
296	20240118	135900	484385105	4985	4985	4985	4985	0
297	20240118	135800	484385105	4985	4985	4985	4985	100
298	20240118	135700	483886605	4975	4975	4975	4975	303
299	20240118	135600	482379180	4975	4975	4975	4975	65
300	20240118	135500	482055805	4970	4970	4970	4970	0
301	20240118	135400	482055805	4970	4970	4970	4970	0
302	20240118	135300	482055805	4970	4970	4970	4970	1
303	20240118	135200	482050835	4970	4970	4970	4970	0
304	20240118	135100	482050835	4970	4970	4970	4970	0
305	20240118	135000	482050835	4970	4970	4970	4970	0
306	20240118	134900	482050835	4970	4970	4970	4970	127
307	20240118	134800	481419645	4970	4970	4970	4970	226
308	20240118	134700	480296425	4970	4980	4980	4970	518
309	20240118	134600	477721225	4985	5010	5010	4985	2225
310	20240118	134500	466613195	5010	5010	5010	5010	0
311	20240118	134400	466613195	5010	5020	5020	5010	9
312	20240118	134300	466568085	5030	5030	5030	5030	0
313	20240118	134200	466568085	5030	5030	5030	5030	0
314	20240118	134100	466568085	5030	5030	5030	5030	0
315	20240118	134000	466568085	5030	5030	5030	5030	0
316	20240118	133900	466568085	5030	5030	5030	5030	18
317	20240118	133800	466477545	5020	5020	5020	5020	1337
318	20240118	133700	459765805	5020	5030	5030	5020	319
319	20240118	133600	458164375	5020	5020	5020	5020	0
320	20240118	133500	458164375	5020	5020	5020	5020	0
321	20240118	133400	458164375	5020	5030	5030	5020	251
322	20240118	133300	456902255	5020	5020	5020	5020	0
323	20240118	133200	456902255	5020	5020	5020	5020	0
324	20240118	133100	456902255	5020	5020	5020	5020	0
325	20240118	133000	456902255	5020	5020	5020	5020	0
326	20240118	132900	456902255	5020	5020	5020	5020	0
327	20240118	132800	456902255	5020	5010	5020	5010	306
328	20240118	132700	455366755	5000	5000	5000	5000	20
329	20240118	132600	455266755	5000	5000	5000	5000	102
330	20240118	132500	454756755	5000	5000	5000	5000	1
331	20240118	132400	454751755	5000	5000	5000	5000	812
332	20240118	132300	450691755	4995	5000	5000	4995	1324
333	20240118	132200	444072175	5000	5000	5000	5000	83
334	20240118	132100	443657175	5000	5000	5000	5000	0
335	20240118	132000	443657175	5000	5000	5000	5000	962
336	20240118	131900	438847175	5000	5000	5000	5000	0
337	20240118	131800	438847175	5000	5000	5000	5000	10
338	20240118	131700	438797175	5000	5000	5000	5000	0
339	20240118	131600	438797175	5000	5000	5000	5000	0
340	20240118	131500	438797175	5000	5000	5000	5000	0
341	20240118	131400	438797175	5000	5000	5000	5000	0
342	20240118	131300	438797175	5000	5000	5000	5000	0
343	20240118	131200	438797175	5000	5000	5000	5000	0
344	20240118	131100	438797175	5000	5000	5000	5000	0
345	20240118	131000	438797175	5000	5000	5000	5000	0
346	20240118	130900	438797175	5000	5000	5000	5000	0
347	20240118	130800	438797175	5000	4995	5000	4995	477
348	20240118	130700	436413555	4995	4995	4995	4995	0
349	20240118	130600	436413555	4995	4990	5010	4990	1622
350	20240118	130500	428308685	4995	4995	4995	4995	300
351	20240118	130400	426810185	4995	4970	4995	4970	18860
352	20240118	130300	333070985	4970	4975	4975	4970	438
353	20240118	130200	330894120	4975	4975	4975	4975	32
354	20240118	130100	330734920	4975	4975	4975	4975	10
355	20240118	130000	330685170	4975	4975	4975	4975	15
356	20240118	125900	330610545	4975	4975	4975	4975	912
357	20240118	125800	326073345	4985	4975	4985	4975	154
358	20240118	125700	325307025	4970	4975	4980	4970	1041
359	20240118	125600	320127515	4980	4980	4980	4980	5
360	20240118	125500	320102615	4980	4980	4985	4980	1656
361	20240118	125400	311855685	4970	4970	4970	4970	26
362	20240118	125300	311726465	4970	4985	4985	4970	1890
363	20240118	125200	302315510	4985	4980	4985	4980	102
364	20240118	125100	301807460	4985	4985	4985	4985	370
365	20240118	125000	299963010	4985	4995	4995	4985	554
366	20240118	124900	297199045	4995	4995	4995	4995	0
367	20240118	124800	297199045	4995	4995	4995	4995	13
368	20240118	124700	297134110	4995	4995	4995	4995	0
369	20240118	124600	297134110	4995	4995	4995	4995	0
370	20240118	124500	297134110	4995	5000	5000	4995	268
371	20240118	124400	295795345	5000	5010	5010	5000	52
372	20240118	124300	295535335	5000	5000	5000	5000	0
373	20240118	124200	295535335	5000	5000	5000	5000	1
374	20240118	124100	295530335	5010	5010	5010	5010	0
375	20240118	124000	295530335	5010	5010	5010	5010	0
376	20240118	123900	295530335	5010	5010	5010	5010	16
377	20240118	123800	295450175	5010	5010	5010	5010	143
378	20240118	123700	294733745	5000	5000	5000	5000	0
379	20240118	123600	294733745	5000	5000	5000	5000	48
380	20240118	123500	294493745	5000	5000	5000	5000	1
381	20240118	123400	294488745	5000	5000	5000	5000	0
382	20240118	123300	294488745	5000	5000	5000	5000	81
383	20240118	123200	294083745	5000	5000	5000	5000	0
384	20240118	123100	294083745	5000	5020	5020	5000	247
385	20240118	123000	292847525	5020	5020	5020	5020	79
386	20240118	122900	292450945	5020	5020	5020	5020	10
387	20240118	122800	292400745	5020	5020	5020	5020	0
388	20240118	122700	292400745	5020	5020	5020	5020	0
389	20240118	122600	292400745	5020	5020	5020	5020	0
390	20240118	122500	292400745	5020	5020	5020	5020	0
391	20240118	122400	292400745	5020	5020	5020	5020	0
392	20240118	122300	292400745	5020	5020	5020	5020	1
393	20240118	122200	292395725	5020	5020	5020	5020	20
394	20240118	122100	292295325	5000	5000	5000	5000	0
395	20240118	122000	292295325	5000	5000	5000	5000	0
396	20240118	121900	292295325	5000	5000	5000	5000	452
397	20240118	121800	290035325	5000	5000	5000	5000	11
398	20240118	121700	289980325	5000	5000	5000	5000	226
399	20240118	121600	288850325	5020	5000	5020	5000	145
400	20240118	121500	288124705	5000	5000	5000	5000	30
401	20240118	121400	287974705	4995	5010	5010	4995	326
402	20240118	121300	286345445	5010	5010	5010	5010	0
403	20240118	121200	286345445	5010	5010	5010	5010	0
404	20240118	121100	286345445	5010	5010	5010	5010	0
405	20240118	121000	286345445	5010	5010	5010	5010	0
406	20240118	120900	286345445	5010	5010	5010	5010	1
407	20240118	120800	286340435	5010	5000	5010	5000	862
408	20240118	120700	282030425	5000	5000	5000	5000	67
409	20240118	120600	281695425	5000	5010	5010	5000	130
410	20240118	120500	281044425	5010	5010	5010	5010	0
411	20240118	120400	281044425	5010	5010	5010	5010	0
412	20240118	120300	281044425	5010	5010	5010	5010	137
413	20240118	120200	280358055	5010	5010	5010	5010	10
414	20240118	120100	280307955	5010	5010	5010	5010	0
415	20240118	120000	280307955	5010	5010	5010	5010	0
416	20240118	115900	280307955	5010	5010	5010	5010	0
417	20240118	115800	280307955	5010	5010	5010	5010	0
418	20240118	115700	280307955	5010	5010	5010	5010	0
419	20240118	115600	280307955	5010	5010	5010	5010	1
420	20240118	115500	280302945	5040	5030	5040	5030	55
421	20240118	115400	280026285	5030	5030	5030	5030	0
422	20240118	115300	280026285	5030	5010	5030	5010	2
423	20240118	115200	280016245	5010	5010	5010	5010	2
424	20240118	115100	280006225	5030	5030	5030	5030	0
425	20240118	115000	280006225	5030	5030	5030	5030	0
426	20240118	114900	280006225	5030	5030	5030	5030	0
427	20240118	114800	280006225	5030	5030	5030	5030	0
428	20240118	114700	280006225	5030	5030	5030	5010	866
429	20240118	114600	275664625	5040	5040	5040	5040	0
430	20240118	114500	275664625	5040	5040	5040	5040	100
431	20240118	114400	275160625	5040	5040	5040	5040	0
432	20240118	114300	275160625	5040	5040	5040	5040	5
433	20240118	114200	275135425	5050	5050	5050	5050	0
434	20240118	114100	275135425	5050	5050	5050	5050	0
435	20240118	114000	275135425	5050	5040	5050	5040	40
436	20240118	113900	274933805	5040	5040	5040	5040	18
437	20240118	113800	274843085	5030	5030	5030	5030	11
438	20240118	113700	274787755	5050	5050	5050	5050	66
439	20240118	113600	274454455	5050	5050	5050	5050	1
440	20240118	113500	274449405	5050	5040	5050	5040	70
441	20240118	113400	274096585	5040	5040	5040	5040	0
442	20240118	113300	274096585	5040	5040	5040	5040	0
443	20240118	113200	274096585	5040	5040	5040	5040	5
444	20240118	113100	274071385	5040	5040	5040	5040	2
445	20240118	113000	274061305	5040	5040	5040	5040	0
446	20240118	112900	274061305	5040	5040	5040	5040	0
447	20240118	112800	274061305	5040	5040	5040	5040	6
448	20240118	112700	274031065	5010	5040	5040	5010	920
449	20240118	112600	269417795	5050	5050	5050	5050	198
450	20240118	112500	268417895	5040	5030	5040	5030	124
451	20240118	112400	267792955	5020	5020	5020	5020	0
452	20240118	112300	267792955	5020	5020	5020	5020	0
453	20240118	112200	267792955	5020	5020	5020	5020	0
454	20240118	112100	267792955	5020	5020	5020	5020	21
455	20240118	112000	267687535	5020	5020	5020	5020	1
456	20240118	111900	267682515	5040	5040	5040	5040	1
457	20240118	111800	267677475	5020	5020	5020	5020	56
458	20240118	111700	267396355	5020	5020	5020	5020	0
459	20240118	111600	267396355	5020	5020	5020	5020	100
460	20240118	111500	266894355	5030	5030	5030	5030	25
461	20240118	111400	266768605	5040	5040	5040	5040	0
462	20240118	111300	266768605	5040	5020	5040	5020	2
463	20240118	111200	266758545	5020	5030	5030	5020	119
464	20240118	111100	266161155	5040	5040	5040	5040	5
465	20240118	111000	266135955	5030	5030	5030	5030	1
466	20240118	110900	266130925	5020	5020	5020	5020	0
467	20240118	110800	266130925	5020	5030	5030	5020	200
468	20240118	110700	265125485	5030	5030	5030	5030	658
469	20240118	110600	261815745	5030	5040	5040	5030	542
470	20240118	110500	259085065	5040	5040	5040	5040	0
471	20240118	110400	259085065	5040	5040	5040	5040	0
472	20240118	110300	259085065	5040	5040	5040	5040	0
473	20240118	110200	259085065	5040	5040	5040	5040	0
474	20240118	110100	259085065	5040	5050	5050	5040	367
475	20240118	110000	257233845	5050	5050	5050	5050	409
476	20240118	105900	255168395	5050	5040	5050	5040	396
477	20240118	105800	253171915	5030	5030	5030	5030	0
478	20240118	105700	253171915	5030	5030	5030	5030	200
479	20240118	105600	252165915	5030	5030	5030	5030	0
480	20240118	105500	252165915	5030	5030	5030	5030	0
481	20240118	105400	252165915	5030	5020	5030	5020	80
482	20240118	105300	251764265	5030	5030	5030	5030	8
483	20240118	105200	251724025	5030	5030	5030	5030	50
484	20240118	105100	251472525	5030	5030	5030	5030	893
485	20240118	105000	246980735	5030	5030	5030	5030	242
486	20240118	104900	245763475	5030	5030	5030	5030	0
487	20240118	104800	245763475	5030	5030	5030	5030	0
488	20240118	104700	245763475	5030	5030	5030	5030	200
489	20240118	104600	244757475	5020	5020	5020	5020	0
490	20240118	104500	244757475	5020	5020	5020	5020	339
491	20240118	104400	243055695	5010	5010	5010	5010	0
492	20240118	104300	243055695	5010	5010	5010	5010	1
493	20240118	104200	243050685	5020	5020	5020	5020	61
494	20240118	104100	242744465	5020	5020	5020	5020	2
495	20240118	104000	242734425	5010	5010	5010	5010	17
496	20240118	103900	242649255	5010	5010	5010	5010	0
497	20240118	103800	242649255	5010	5010	5010	5010	0
498	20240118	103700	242649255	5010	5010	5010	5010	10
499	20240118	103600	242599155	5000	5000	5000	5000	218
500	20240118	103500	241509155	5000	4995	5000	4995	1553
501	20240118	103400	233744795	4995	4995	4995	4995	131
502	20240118	103300	233090450	4995	4995	4995	4995	0
503	20240118	103200	233090450	4995	5000	5000	4995	56
504	20240118	103100	232810680	5000	4995	5000	4995	160
505	20240118	103000	232011180	4995	4995	4995	4995	10
506	20240118	102900	231961230	5000	5000	5000	5000	85
507	20240118	102800	231536230	5000	5000	5000	4995	272
508	20240118	102700	230176440	5000	5000	5000	5000	0
509	20240118	102600	230176440	5000	5000	5000	5000	121
510	20240118	102500	229571440	5000	5000	5000	5000	60
511	20240118	102400	229271440	5000	5010	5010	5000	25
512	20240118	102300	229146390	5010	5010	5010	5010	0
513	20240118	102200	229146390	5010	5010	5010	5010	100
514	20240118	102100	228645390	5010	5010	5010	5010	0
515	20240118	102000	228645390	5010	5010	5010	5010	0
516	20240118	101900	228645390	5010	5010	5010	5010	0
517	20240118	101800	228645390	5010	5010	5010	5010	1
518	20240118	101700	228640380	4985	4985	4985	4985	3
519	20240118	101600	228625425	4965	5000	5000	4965	3053
520	20240118	101500	213448640	5000	5010	5010	5000	82
521	20240118	101400	213038610	5020	5000	5020	5000	200
522	20240118	101300	212036260	4985	5000	5000	4985	624
523	20240118	101200	208922405	4995	4995	5000	4995	372
524	20240118	101100	207064165	5000	5000	5000	5000	210
525	20240118	101000	206014165	5000	5010	5010	5000	589
526	20240118	100900	203067635	5010	5010	5010	5010	2
527	20240118	100800	203057615	5010	5000	5010	5000	732
528	20240118	100700	199397015	4990	4990	4990	4990	0
529	20240118	100600	199397015	4990	4990	5000	4990	722
530	20240118	100500	195788790	4985	4985	4985	4985	300
531	20240118	100400	194293290	4985	4980	4985	4980	67
532	20240118	100300	193959310	4985	4975	4985	4975	35
533	20240118	100200	193785035	4980	4975	4980	4975	37
534	20240118	100100	193600925	4975	4975	4980	4975	510
535	20240118	100000	191062875	4980	4980	4980	4975	8
536	20240118	095900	191023045	4980	4980	4980	4975	449
537	20240118	095800	188787175	4980	4980	4980	4980	0
538	20240118	095700	188787175	4980	4980	4980	4980	3
539	20240118	095600	188772235	4980	4975	4980	4970	249
540	20240118	095500	187534500	4980	4980	4980	4980	51
541	20240118	095400	187280520	4985	4975	4985	4975	640
542	20240118	095300	184095930	4975	4970	4975	4970	104
543	20240118	095200	183579045	4970	4960	4970	4960	40
544	20240118	095100	183380510	4970	4960	4970	4955	3096
545	20240118	095000	168021115	4970	4965	4975	4960	37
546	20240118	094900	167837240	4970	4960	4970	4960	471
547	20240118	094800	165496640	4960	4965	4965	4960	420
548	20240118	094700	163412970	4965	4970	4970	4965	126
549	20240118	094600	162787000	4975	4975	4975	4975	63
550	20240118	094500	162473575	4975	4975	4975	4975	13
551	20240118	094400	162408900	4975	4960	4975	4955	973
552	20240118	094300	157583690	4960	4965	4965	4960	910
553	20240118	094200	153067645	4965	4965	4965	4965	195
554	20240118	094100	152099470	4965	4960	4965	4960	1179
555	20240118	094000	146250885	4960	4960	4960	4960	0
556	20240118	093900	146250885	4960	4960	4960	4960	20
557	20240118	093800	146151685	4960	4960	4965	4960	419
558	20240118	093700	144073435	4960	4965	4970	4960	2066
559	20240118	093600	133823095	4965	4975	4975	4965	794
560	20240118	093500	129879805	4975	4965	4975	4965	26
561	20240118	093400	129750570	4965	4975	4975	4965	731
562	20240118	093300	126119535	4975	4980	4980	4975	32
563	20240118	093200	125960180	4970	4970	4970	4970	671
564	20240118	093100	122625310	4965	4965	4970	4965	91
565	20240118	093000	122173415	4965	4970	4970	4965	1148
566	20240118	092900	116473030	4970	4970	4970	4965	843
567	20240118	092800	112284300	4970	4970	4970	4965	511
568	20240118	092700	109746770	4970	4970	4970	4970	88
569	20240118	092600	109309410	4970	4970	4970	4965	630
570	20240118	092500	106179245	4970	4970	4970	4965	785
571	20240118	092400	102277870	4970	4985	4985	4970	2017
572	20240118	092300	92238815	4985	4985	4985	4980	2021
573	20240118	092200	82170835	4990	5000	5000	4990	2068
574	20240118	092100	71847770	4995	5010	5010	4995	158
575	20240118	092000	71056915	5010	5010	5010	5010	599
576	20240118	091900	68055925	5000	5000	5000	5000	201
577	20240118	091800	67050925	5000	5010	5010	4990	1208
578	20240118	091700	61014850	5010	5010	5010	5010	70
579	20240118	091600	60664150	5010	5010	5010	5010	10
580	20240118	091500	60614050	5010	5010	5010	5000	1324
581	20240118	091400	53992370	5010	5000	5010	5000	14
582	20240118	091300	53922340	5020	5030	5030	5000	1214
583	20240118	091200	47846130	5030	5010	5030	5010	35
584	20240118	091100	47670100	5000	5010	5020	5000	594
585	20240118	091000	44694400	5030	5010	5030	5010	223
586	20240118	090900	43576490	5010	5010	5010	5000	606
587	20240118	090800	40540480	5010	5010	5010	5010	361
588	20240118	090700	38731870	5010	5020	5020	5010	31
589	20240118	090600	38576340	5010	5020	5020	5010	1222
590	20240118	090500	32449390	5030	5040	5050	5030	514
591	20240118	090400	29861410	5040	5060	5060	5040	477
592	20240118	090300	27456470	5050	5050	5050	5040	382
593	20240118	090200	25527670	5050	5060	5060	5050	2208
594	20240118	090100	14371350	5050	5070	5070	5050	772
595	20240118	090000	10466310	5070	5080	5080	5070	2061