KissMeData/015710/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190100	1630047735	5040	5040	5040	5040	4792
3	20240112	190000	1630047735	5040	5040	5040	5040	0
4	20240112	185900	1630047735	5040	5040	5040	5040	0
5	20240112	185800	1630047735	5040	5040	5040	5040	0
6	20240112	185700	1630047735	5040	5040	5040	5040	0
7	20240112	185600	1630047735	5040	5040	5040	5040	0
8	20240112	185500	1630047735	5040	5040	5040	5040	0
9	20240112	185400	1630047735	5040	5040	5040	5040	0
10	20240112	185300	1630047735	5040	5040	5040	5040	0
11	20240112	185200	1630047735	5040	5040	5040	5040	0
12	20240112	185100	1630047735	5040	5040	5040	5040	0
13	20240112	185000	1630047735	5040	5040	5040	5040	0
14	20240112	184900	1630047735	5040	5040	5040	5040	0
15	20240112	184800	1630047735	5040	5040	5040	5040	0
16	20240112	184700	1630047735	5040	5040	5040	5040	0
17	20240112	184600	1630047735	5040	5040	5040	5040	0
18	20240112	184500	1630047735	5040	5040	5040	5040	0
19	20240112	184400	1630047735	5040	5040	5040	5040	0
20	20240112	184300	1630047735	5040	5040	5040	5040	0
21	20240112	184200	1630047735	5040	5040	5040	5040	0
22	20240112	184100	1630047735	5040	5040	5040	5040	0
23	20240112	184000	1630047735	5040	5040	5040	5040	0
24	20240112	183900	1630047735	5040	5040	5040	5040	0
25	20240112	183800	1630047735	5040	5040	5040	5040	0
26	20240112	183700	1630047735	5040	5040	5040	5040	0
27	20240112	183600	1630047735	5040	5040	5040	5040	0
28	20240112	183500	1630047735	5040	5040	5040	5040	0
29	20240112	183400	1630047735	5040	5040	5040	5040	0
30	20240112	183300	1630047735	5040	5040	5040	5040	0
31	20240112	183200	1630047735	5040	5040	5040	5040	0
32	20240112	183100	1630047735	5040	5040	5040	5040	4792
33	20240112	183000	1630047735	5040	5040	5040	5040	0
34	20240112	182900	1630047735	5040	5040	5040	5040	0
35	20240112	182800	1630047735	5040	5040	5040	5040	0
36	20240112	182700	1630047735	5040	5040	5040	5040	0
37	20240112	182600	1630047735	5040	5040	5040	5040	0
38	20240112	182500	1630047735	5040	5040	5040	5040	0
39	20240112	182400	1630047735	5040	5040	5040	5040	0
40	20240112	182300	1630047735	5040	5040	5040	5040	0
41	20240112	182200	1630047735	5040	5040	5040	5040	0
42	20240112	182100	1630047735	5040	5040	5040	5040	0
43	20240112	182000	1630047735	5040	5040	5040	5040	0
44	20240112	181900	1630047735	5040	5040	5040	5040	0
45	20240112	181800	1630047735	5040	5040	5040	5040	0
46	20240112	181700	1630047735	5040	5040	5040	5040	0
47	20240112	181600	1630047735	5040	5040	5040	5040	0
48	20240112	181500	1630047735	5040	5040	5040	5040	0
49	20240112	181400	1630047735	5040	5040	5040	5040	0
50	20240112	181300	1630047735	5040	5040	5040	5040	0
51	20240112	181200	1630047735	5040	5040	5040	5040	0
52	20240112	181100	1630047735	5040	5040	5040	5040	0
53	20240112	181000	1630047735	5040	5040	5040	5040	0
54	20240112	180900	1630047735	5040	5040	5040	5040	0
55	20240112	180800	1630047735	5040	5040	5040	5040	0
56	20240112	180700	1630047735	5040	5040	5040	5040	0
57	20240112	180600	1630047735	5040	5040	5040	5040	0
58	20240112	180500	1630047735	5040	5040	5040	5040	0
59	20240112	180400	1630047735	5040	5040	5040	5040	0
60	20240112	180300	1630047735	5040	5040	5040	5040	0
61	20240112	180200	1630047735	5040	5040	5040	5040	0
62	20240112	180100	1630047735	5040	5040	5040	5040	4792
63	20240112	180000	1630047735	5040	5040	5040	5040	0
64	20240112	175900	1630047735	5040	5040	5040	5040	0
65	20240112	175800	1630047735	5040	5040	5040	5040	0
66	20240112	175700	1630047735	5040	5040	5040	5040	0
67	20240112	175600	1630047735	5040	5040	5040	5040	0
68	20240112	175500	1630047735	5040	5040	5040	5040	0
69	20240112	175400	1630047735	5040	5040	5040	5040	0
70	20240112	175300	1630047735	5040	5040	5040	5040	0
71	20240112	175200	1630047735	5040	5040	5040	5040	0
72	20240112	175100	1630047735	5040	5040	5040	5040	0
73	20240112	175000	1630047735	5040	5040	5040	5040	0
74	20240112	174900	1630047735	5040	5040	5040	5040	0
75	20240112	174800	1630047735	5040	5040	5040	5040	0
76	20240112	174700	1630047735	5040	5040	5040	5040	0
77	20240112	174600	1630047735	5040	5040	5040	5040	0
78	20240112	174500	1630047735	5040	5040	5040	5040	0
79	20240112	174400	1630047735	5040	5040	5040	5040	0
80	20240112	174300	1630047735	5040	5040	5040	5040	0
81	20240112	174200	1630047735	5040	5040	5040	5040	0
82	20240112	174100	1630047735	5040	5040	5040	5040	0
83	20240112	174000	1630047735	5040	5040	5040	5040	0
84	20240112	173900	1630047735	5040	5040	5040	5040	0
85	20240112	173800	1630047735	5040	5040	5040	5040	0
86	20240112	173700	1630047735	5040	5040	5040	5040	0
87	20240112	173600	1630047735	5040	5040	5040	5040	0
88	20240112	173500	1630047735	5040	5040	5040	5040	0
89	20240112	173400	1630047735	5040	5040	5040	5040	0
90	20240112	173300	1630047735	5040	5040	5040	5040	0
91	20240112	173200	1630047735	5040	5040	5040	5040	0
92	20240112	173100	1630047735	5040	5040	5040	5040	4792
93	20240112	173000	1630047735	5040	5040	5040	5040	0
94	20240112	172900	1630047735	5040	5040	5040	5040	0
95	20240112	172800	1630047735	5040	5040	5040	5040	0
96	20240112	172700	1630047735	5040	5040	5040	5040	0
97	20240112	172600	1630047735	5040	5040	5040	5040	0
98	20240112	172500	1630047735	5040	5040	5040	5040	0
99	20240112	172400	1630047735	5040	5040	5040	5040	0
100	20240112	172300	1630047735	5040	5040	5040	5040	0
101	20240112	172200	1630047735	5040	5040	5040	5040	0
102	20240112	172100	1630047735	5040	5040	5040	5040	0
103	20240112	172000	1630047735	5040	5040	5040	5040	0
104	20240112	171900	1630047735	5040	5040	5040	5040	0
105	20240112	171800	1630047735	5040	5040	5040	5040	0
106	20240112	171700	1630047735	5040	5040	5040	5040	0
107	20240112	171600	1630047735	5040	5040	5040	5040	0
108	20240112	171500	1630047735	5040	5040	5040	5040	0
109	20240112	171400	1630047735	5040	5040	5040	5040	0
110	20240112	171300	1630047735	5040	5040	5040	5040	0
111	20240112	171200	1630047735	5040	5040	5040	5040	0
112	20240112	171100	1630047735	5040	5040	5040	5040	0
113	20240112	171000	1630047735	5040	5040	5040	5040	0
114	20240112	170900	1630047735	5040	5040	5040	5040	0
115	20240112	170800	1630047735	5040	5040	5040	5040	0
116	20240112	170700	1630047735	5040	5040	5040	5040	0
117	20240112	170600	1630047735	5040	5040	5040	5040	0
118	20240112	170500	1630047735	5040	5040	5040	5040	0
119	20240112	170400	1630047735	5040	5040	5040	5040	0
120	20240112	170300	1630047735	5040	5040	5040	5040	0
121	20240112	170200	1630047735	5040	5040	5040	5040	0
122	20240112	170100	1630047735	5040	5040	5040	5040	4792
123	20240112	170000	1630047735	5040	5040	5040	5040	0
124	20240112	165900	1630047735	5040	5040	5040	5040	0
125	20240112	165800	1630047735	5040	5040	5040	5040	0
126	20240112	165700	1630047735	5040	5040	5040	5040	0
127	20240112	165600	1630047735	5040	5040	5040	5040	0
128	20240112	165500	1630047735	5040	5040	5040	5040	0
129	20240112	165400	1630047735	5040	5040	5040	5040	0
130	20240112	165300	1630047735	5040	5040	5040	5040	0
131	20240112	165200	1630047735	5040	5040	5040	5040	0
132	20240112	165100	1630047735	5040	5040	5040	5040	0
133	20240112	165000	1630047735	5040	5040	5040	5040	0
134	20240112	164900	1630047735	5040	5040	5040	5040	0
135	20240112	164800	1630047735	5040	5040	5040	5040	0
136	20240112	164700	1630047735	5040	5040	5040	5040	0
137	20240112	164600	1630047735	5040	5040	5040	5040	0
138	20240112	164500	1630047735	5040	5040	5040	5040	0
139	20240112	164400	1630047735	5040	5040	5040	5040	0
140	20240112	164300	1630047735	5040	5040	5040	5040	0
141	20240112	164200	1630047735	5040	5040	5040	5040	0
142	20240112	164100	1630047735	5040	5040	5040	5040	0
143	20240112	164000	1630047735	5040	5040	5040	5040	0
144	20240112	163900	1630047735	5040	5040	5040	5040	0
145	20240112	163800	1630047735	5040	5040	5040	5040	0
146	20240112	163700	1630047735	5040	5040	5040	5040	0
147	20240112	163600	1630047735	5040	5040	5040	5040	0
148	20240112	163500	1630047735	5040	5040	5040	5040	0
149	20240112	163400	1630047735	5040	5040	5040	5040	0
150	20240112	163300	1630047735	5040	5040	5040	5040	0
151	20240112	163200	1630047735	5040	5040	5040	5040	0
152	20240112	163100	1630047735	5040	5040	5040	5040	4792
153	20240112	163000	1630047735	5040	5040	5040	5040	0
154	20240112	162900	1630047735	5040	5040	5040	5040	0
155	20240112	162800	1630047735	5040	5040	5040	5040	0
156	20240112	162700	1630047735	5040	5040	5040	5040	0
157	20240112	162600	1630047735	5040	5040	5040	5040	0
158	20240112	162500	1630047735	5040	5040	5040	5040	0
159	20240112	162400	1630047735	5040	5040	5040	5040	0
160	20240112	162300	1630047735	5040	5040	5040	5040	0
161	20240112	162200	1630047735	5040	5040	5040	5040	0
162	20240112	162100	1630047735	5040	5040	5040	5040	0
163	20240112	162000	1630047735	5040	5040	5040	5040	0
164	20240112	161900	1630047735	5040	5040	5040	5040	0
165	20240112	161800	1630047735	5040	5040	5040	5040	0
166	20240112	161700	1630047735	5040	5040	5040	5040	0
167	20240112	161600	1630047735	5040	5040	5040	5040	0
168	20240112	161500	1630047735	5040	5040	5040	5040	0
169	20240112	161400	1630047735	5040	5040	5040	5040	0
170	20240112	161300	1630047735	5040	5040	5040	5040	0
171	20240112	161200	1630047735	5040	5040	5040	5040	0
172	20240112	161100	1630047735	5040	5040	5040	5040	0
173	20240112	161000	1630047735	5040	5040	5040	5040	0
174	20240112	160900	1630047735	5040	5040	5040	5040	0
175	20240112	160800	1630047735	5040	5040	5040	5040	0
176	20240112	160700	1630047735	5040	5040	5040	5040	0
177	20240112	160600	1630047735	5040	5040	5040	5040	0
178	20240112	160500	1630047735	5040	5040	5040	5040	0
179	20240112	160400	1630047735	5040	5040	5040	5040	0
180	20240112	160300	1630047735	5040	5040	5040	5040	0
181	20240112	160200	1630047735	5040	5040	5040	5040	0
182	20240112	160100	1630047735	5040	5040	5040	5040	4792
183	20240112	160000	1630047735	5040	5040	5040	5040	0
184	20240112	155900	1630047735	5040	5040	5040	5040	0
185	20240112	155800	1630047735	5040	5040	5040	5040	0
186	20240112	155700	1630047735	5040	5040	5040	5040	0
187	20240112	155600	1630047735	5040	5040	5040	5040	0
188	20240112	155500	1630047735	5040	5040	5040	5040	0
189	20240112	155400	1630047735	5040	5040	5040	5040	0
190	20240112	155300	1630047735	5040	5040	5040	5040	0
191	20240112	155200	1630047735	5040	5040	5040	5040	0
192	20240112	155100	1630047735	5040	5040	5040	5040	0
193	20240112	155000	1630047735	5040	5040	5040	5040	0
194	20240112	154900	1630047735	5040	5040	5040	5040	0
195	20240112	154800	1630047735	5040	5040	5040	5040	0
196	20240112	154700	1630047735	5040	5040	5040	5040	0
197	20240112	154600	1630047735	5040	5040	5040	5040	0
198	20240112	154500	1630047735	5040	5040	5040	5040	0
199	20240112	154400	1630047735	5040	5040	5040	5040	0
200	20240112	154300	1630047735	5040	5040	5040	5040	0
201	20240112	154200	1630047735	5040	5040	5040	5040	0
202	20240112	154100	1630047735	5040	5040	5040	5040	0
203	20240112	154000	1630047735	5040	5040	5040	5040	0
204	20240112	153900	1630047735	5040	5040	5040	5040	0
205	20240112	153800	1630047735	5040	5040	5040	5040	0
206	20240112	153700	1630047735	5040	5040	5040	5040	0
207	20240112	153600	1630047735	5040	5040	5040	5040	0
208	20240112	153500	1630047735	5040	5040	5040	5040	0
209	20240112	153400	1630047735	5040	5040	5040	5040	0
210	20240112	153300	1630047735	5040	5040	5040	5040	0
211	20240112	153200	1630047735	5040	5040	5040	5040	0
212	20240112	153100	1630047735	5040	5040	5040	5040	4792
213	20240112	153000	1630047735	5040	5040	5040	5040	4792
214	20240112	152900	1605896055	5060	5060	5060	5060	0
215	20240112	152800	1605896055	5060	5060	5060	5060	0
216	20240112	152700	1605896055	5060	5060	5060	5060	0
217	20240112	152600	1605896055	5060	5060	5060	5060	0
218	20240112	152500	1605896055	5060	5060	5060	5060	0
219	20240112	152400	1605896055	5060	5060	5060	5060	0
220	20240112	152300	1605896055	5060	5060	5060	5060	0
221	20240112	152200	1605896055	5060	5060	5060	5060	0
222	20240112	152100	1605896055	5060	5060	5060	5060	0
223	20240112	152000	1605896055	5060	5060	5060	5060	0
224	20240112	151900	1605896055	5060	5050	5060	5050	2418
225	20240112	151800	1593676215	5050	5020	5050	5020	3023
226	20240112	151700	1578470805	5030	5040	5040	5030	1337
227	20240112	151600	1571738325	5020	5020	5020	5020	0
228	20240112	151500	1571738325	5020	5040	5040	5020	813
229	20240112	151400	1567653805	5050	5040	5050	5030	1457
230	20240112	151300	1560319025	5040	5060	5060	5040	4274
231	20240112	151200	1538729095	5070	5050	5070	5050	76
232	20240112	151100	1538345275	5050	5060	5070	5050	513
233	20240112	151000	1535754545	5050	5080	5080	5050	1499
234	20240112	150900	1528147065	5080	5080	5080	5050	743
235	20240112	150800	1524393625	5080	5070	5080	5070	3
236	20240112	150700	1524378405	5080	5050	5080	5050	1994
237	20240112	150600	1514278255	5050	5040	5050	5020	1060
238	20240112	150500	1508926495	5020	5020	5030	5020	76
239	20240112	150400	1508544955	5030	5020	5030	5010	864
240	20240112	150300	1504212275	5040	5030	5040	5020	1452
241	20240112	150200	1496920235	5020	5030	5030	5020	1773
242	20240112	150100	1488009015	5040	5040	5040	5040	10
243	20240112	150000	1487958615	5040	5040	5040	5040	0
244	20240112	145900	1487958615	5040	5040	5040	5040	121
245	20240112	145800	1487348775	5040	5040	5040	5040	11
246	20240112	145700	1487293335	5020	5020	5020	5020	900
247	20240112	145600	1482775335	5020	5020	5020	5020	254
248	20240112	145500	1481500255	5030	5030	5030	5030	199
249	20240112	145400	1480499285	5030	5040	5050	5030	421
250	20240112	145300	1478380365	5040	5040	5040	5040	87
251	20240112	145200	1477941885	5050	5050	5050	5050	5
252	20240112	145100	1477916635	5030	5050	5050	5030	453
253	20240112	145000	1475634875	5050	5040	5050	5030	457
254	20240112	144900	1473335985	5040	5030	5040	5030	296
255	20240112	144800	1471844455	5030	5040	5040	5030	240
256	20240112	144700	1470637065	5020	5050	5060	5020	1536
257	20240112	144600	1462902545	5040	5060	5060	5040	933
258	20240112	144500	1458191565	5070	5070	5080	5070	2116
259	20240112	144400	1447453445	5070	5060	5070	5060	1045
260	20240112	144300	1442158845	5060	5060	5060	5060	373
261	20240112	144200	1440271465	5070	5070	5080	5070	324
262	20240112	144100	1438628165	5070	5070	5080	5070	847
263	20240112	144000	1434332985	5080	5060	5080	5060	491
264	20240112	143900	1431842745	5060	5060	5060	5060	8
265	20240112	143800	1431802265	5080	5060	5090	5060	302
266	20240112	143700	1430271475	5090	5090	5090	5090	158
267	20240112	143600	1429467255	5090	5050	5100	5050	4821
268	20240112	143500	1404976655	5050	5050	5050	5050	870
269	20240112	143400	1400583155	5060	5060	5060	5060	0
270	20240112	143300	1400583155	5060	5060	5060	5060	0
271	20240112	143200	1400583155	5060	5060	5060	5060	1
272	20240112	143100	1400578095	5030	5050	5050	5030	2172
273	20240112	143000	1389631545	5050	5050	5050	5050	1
274	20240112	142900	1389626495	5050	5050	5050	5050	38
275	20240112	142800	1389434595	5060	5060	5060	5060	206
276	20240112	142700	1388392235	5060	5060	5060	5060	0
277	20240112	142600	1388392235	5060	5060	5060	5060	0
278	20240112	142500	1388392235	5060	5050	5060	5040	132
279	20240112	142400	1387724535	5050	5040	5050	5040	105
280	20240112	142300	1387195285	5050	5050	5050	5050	2802
281	20240112	142200	1373045185	5060	5060	5060	5060	707
282	20240112	142100	1369467765	5050	5060	5060	5050	1000
283	20240112	142000	1364417755	5050	5070	5070	5050	452
284	20240112	141900	1362128115	5080	5080	5080	5080	1269
285	20240112	141800	1355681595	5070	5060	5070	5060	433
286	20240112	141700	1353488785	5060	5060	5060	5050	110
287	20240112	141600	1352933035	5070	5080	5080	5070	899
288	20240112	141500	1348374345	5080	5070	5080	5070	904
289	20240112	141400	1343782155	5070	5070	5080	5070	594
290	20240112	141300	1340769575	5070	5070	5070	5070	1202
291	20240112	141200	1334675435	5060	5070	5070	5060	807
292	20240112	141100	1330587945	5070	5080	5080	5070	234
293	20240112	141000	1329400225	5080	5080	5080	5060	2414
294	20240112	140900	1317137305	5080	5060	5080	5060	2237
295	20240112	140800	1305797515	5070	5070	5070	5070	1601
296	20240112	140700	1297680445	5060	5040	5070	5040	695
297	20240112	140600	1294160585	5070	5040	5070	5040	1954
298	20240112	140500	1284255405	5070	5050	5070	5050	2000
299	20240112	140400	1274128745	5050	5050	5050	5050	10
300	20240112	140300	1274078245	5030	5040	5040	5030	156
301	20240112	140200	1273292565	5040	5050	5050	5040	2082
302	20240112	140100	1262798275	5050	5050	5050	5050	100
303	20240112	140000	1262293275	5060	5050	5060	5050	431
304	20240112	135900	1260116715	5050	5050	5060	5050	767
305	20240112	135800	1256241365	5050	5050	5050	5050	100
306	20240112	135700	1255736365	5050	5040	5050	5040	138
307	20240112	135600	1255040835	5040	5050	5060	5040	1289
308	20240112	135500	1248533965	5050	5050	5050	5040	346
309	20240112	135400	1246786715	5050	5050	5050	5050	219
310	20240112	135300	1245680765	5050	5050	5050	5050	1
311	20240112	135200	1245675715	5050	5040	5050	5040	824
312	20240112	135100	1241522245	5040	5030	5040	5030	431
313	20240112	135000	1239350275	5030	5030	5030	5020	31
314	20240112	134900	1239194635	5020	5020	5030	5020	9
315	20240112	134800	1239149395	5000	5010	5010	5000	1160
316	20240112	134700	1233343205	5030	5030	5030	5030	1
317	20240112	134600	1233338175	5010	5010	5030	5010	502
318	20240112	134500	1230823135	5030	5010	5030	5010	52
319	20240112	134400	1230561595	5020	5020	5030	5020	582
320	20240112	134300	1227639855	5040	5020	5040	5020	1673
321	20240112	134200	1219231415	5020	5030	5030	5020	184
322	20240112	134100	1218306125	5030	5000	5030	5000	1203
323	20240112	134000	1212291095	5010	5010	5010	5010	467
324	20240112	133900	1209951425	5010	5020	5020	5010	4057
325	20240112	133800	1189616775	5020	5020	5020	5020	103
326	20240112	133700	1189099715	5040	5030	5040	5030	303
327	20240112	133600	1187575425	5040	5040	5040	5040	381
328	20240112	133500	1185655185	5040	5040	5050	5040	485
329	20240112	133400	1183210775	5020	5020	5020	5000	10882
330	20240112	133300	1128604015	5020	5030	5030	5020	1796
331	20240112	133200	1119586915	5030	5030	5030	5030	99
332	20240112	133100	1119088945	5040	5040	5040	5040	1
333	20240112	133000	1119083905	5050	5030	5050	5030	539
334	20240112	132900	1116372695	5040	5030	5050	5030	468
335	20240112	132800	1114017455	5020	5050	5050	5020	543
336	20240112	132700	1111289015	5030	5050	5050	5030	1554
337	20240112	132600	1103472195	5030	5050	5060	5030	1952
338	20240112	132500	1093651725	5050	5050	5060	5050	118
339	20240112	132400	1093055485	5050	5040	5050	5040	418
340	20240112	132300	1090948755	5040	5040	5040	5040	969
341	20240112	132200	1086064995	5050	5060	5060	5040	577
342	20240112	132100	1083150775	5060	5030	5060	5030	182
343	20240112	132000	1082233415	5050	5070	5080	5000	16848
344	20240112	131900	997410525	5080	5120	5120	5050	8269
345	20240112	131800	955466985	5090	5180	5180	5090	28040
346	20240112	131700	811804065	5180	5050	5200	5050	49545
347	20240112	131600	557201775	5050	5050	5050	5050	624
348	20240112	131500	554050575	5040	5040	5040	5040	1191
349	20240112	131400	548047935	5040	5000	5040	5000	11504
350	20240112	131300	490203895	5000	5000	5000	5000	49
351	20240112	131200	489958895	5020	5020	5020	5020	0
352	20240112	131100	489958895	5020	5020	5020	5020	358
353	20240112	131000	488161735	5020	5020	5020	5020	508
354	20240112	130900	485611575	5020	5020	5020	5020	1
355	20240112	130800	485606555	5000	5010	5010	5000	501
356	20240112	130700	483099555	5010	5010	5010	5010	0
357	20240112	130600	483099555	5010	5010	5010	5010	30
358	20240112	130500	482949255	5010	5010	5010	5010	0
359	20240112	130400	482949255	5010	5010	5010	5010	0
360	20240112	130300	482949255	5010	4995	5010	4995	31
361	20240112	130200	482794395	4995	4995	4995	4995	2082
362	20240112	130100	472394805	5000	5000	5000	5000	200
363	20240112	130000	471394805	5000	5000	5000	5000	3
364	20240112	125900	471379805	5000	5000	5000	5000	10
365	20240112	125800	471329805	5000	5000	5000	5000	770
366	20240112	125700	467479805	5010	5020	5020	5010	45
367	20240112	125600	467254345	5010	5010	5010	5010	106
368	20240112	125500	466723285	5000	5000	5000	5000	2
369	20240112	125400	466713285	5000	5000	5000	5000	0
370	20240112	125300	466713285	5000	5010	5010	5000	350
371	20240112	125200	464960285	5010	5010	5010	5010	396
372	20240112	125100	462976325	5010	5010	5010	5010	1
373	20240112	125000	462971315	5000	5000	5010	5000	604
374	20240112	124900	459951305	5000	5000	5000	5000	0
375	20240112	124800	459951305	5000	5010	5010	5000	434
376	20240112	124700	457778305	5000	5010	5010	5000	392
377	20240112	124600	455818295	5010	5010	5010	5010	300
378	20240112	124500	454315295	5000	5010	5010	5000	834
379	20240112	124400	450141375	5010	5010	5010	5010	339
380	20240112	124300	448442985	5020	5020	5020	5020	234
381	20240112	124200	447268305	5020	5020	5020	5010	97
382	20240112	124100	446782315	5020	5010	5020	5010	101
383	20240112	124000	446276285	5010	5010	5010	5010	2
384	20240112	123900	446266265	5010	5010	5010	5010	0
385	20240112	123800	446266265	5010	5010	5020	5010	352
386	20240112	123700	444502735	5020	5020	5020	5020	7
387	20240112	123600	444467595	5020	5010	5020	5010	6
388	20240112	123500	444437505	5020	5020	5020	5020	0
389	20240112	123400	444437505	5020	5020	5020	5020	95
390	20240112	123300	443960605	5020	5020	5020	5020	0
391	20240112	123200	443960605	5020	5020	5020	5020	0
392	20240112	123100	443960605	5020	5010	5020	5010	4
393	20240112	123000	443940555	5020	5020	5020	5020	1
394	20240112	122900	443935535	5010	5010	5010	5010	21
395	20240112	122800	443830325	5020	5020	5020	5020	4
396	20240112	122700	443810245	5020	5020	5020	5020	1
397	20240112	122600	443805225	5010	5010	5010	5010	3
398	20240112	122500	443790195	5020	5020	5020	5020	0
399	20240112	122400	443790195	5020	5020	5020	5020	0
400	20240112	122300	443790195	5020	5020	5020	5020	0
401	20240112	122200	443790195	5020	5020	5020	5020	1
402	20240112	122100	443785175	5010	5010	5020	5010	204
403	20240112	122000	442763125	5020	5020	5020	5020	6
404	20240112	121900	442733005	5030	5030	5030	5030	4
405	20240112	121800	442712885	5030	5030	5030	5030	4
406	20240112	121700	442692765	5030	5030	5030	5030	3
407	20240112	121600	442677675	5010	5010	5010	5010	3
408	20240112	121500	442662645	5030	5020	5030	5020	207
409	20240112	121400	441623485	5020	5020	5020	5020	1
410	20240112	121300	441618465	5010	5010	5010	5010	225
411	20240112	121200	440491215	5020	5010	5020	5010	187
412	20240112	121100	439554325	5020	5020	5020	5020	0
413	20240112	121000	439554325	5020	5020	5020	5020	2
414	20240112	120900	439544285	5010	5010	5010	5010	94
415	20240112	120800	439073345	5030	5030	5030	5010	152
416	20240112	120700	438309105	5010	5020	5020	5010	3
417	20240112	120600	438294065	5030	5030	5030	5030	0
418	20240112	120500	438294065	5030	5030	5030	5030	0
419	20240112	120400	438294065	5030	5020	5030	5020	1229
420	20240112	120300	432124475	5010	5010	5010	5010	1
421	20240112	120200	432119465	5010	5010	5010	5010	3
422	20240112	120100	432104435	5020	5020	5020	5020	4
423	20240112	120000	432084355	5010	5010	5010	5010	20
424	20240112	115900	431984155	5020	5020	5020	5020	133
425	20240112	115800	431316495	5020	5020	5020	5020	0
426	20240112	115700	431316495	5020	5010	5020	5010	545
427	20240112	115600	428586025	5000	5010	5010	5000	301
428	20240112	115500	427078025	5010	5010	5010	5010	459
429	20240112	115400	424778435	5000	5000	5000	5000	131
430	20240112	115300	424123435	5010	5000	5010	5000	223
431	20240112	115200	423008405	5000	5000	5000	5000	3
432	20240112	115100	422993405	5010	5010	5010	5010	0
433	20240112	115000	422993405	5010	5010	5010	5010	102
434	20240112	114900	422482385	5010	5000	5010	5000	35
435	20240112	114800	422307355	5000	5000	5010	5000	125
436	20240112	114700	421682345	5010	5000	5010	4995	911
437	20240112	114600	417126350	5000	5000	5000	5000	13
438	20240112	114500	417061350	5000	5000	5000	5000	13
439	20240112	114400	416996350	5000	5000	5000	5000	200
440	20240112	114300	415996350	4995	5000	5000	4995	161
441	20240112	114200	415191365	5000	5000	5000	5000	0
442	20240112	114100	415191365	5000	5000	5000	5000	34
443	20240112	114000	415021365	5000	5000	5000	5000	200
444	20240112	113900	414021365	5000	5000	5000	5000	119
445	20240112	113800	413426365	5000	5000	5000	5000	84
446	20240112	113700	413006365	5010	5010	5010	5010	0
447	20240112	113600	413006365	5010	5010	5010	5010	644
448	20240112	113500	409779925	5010	5010	5010	5010	1503
449	20240112	113400	402249895	5010	5010	5010	5010	150
450	20240112	113300	401498395	5010	5010	5020	5010	1260
451	20240112	113200	395185785	5010	5010	5010	5010	0
452	20240112	113100	395185785	5010	5000	5010	4995	289
453	20240112	113000	393740160	5000	5010	5010	5000	211
454	20240112	112900	392685050	5000	5000	5000	5000	0
455	20240112	112800	392685050	5000	5010	5010	5000	103
456	20240112	112700	392169050	5010	5010	5010	5010	0
457	20240112	112600	392169050	5010	5010	5010	5010	4
458	20240112	112500	392149010	5000	5000	5000	5000	285
459	20240112	112400	390724010	5000	4995	5000	4995	24
460	20240112	112300	390604030	5010	5010	5010	5010	100
461	20240112	112200	390103030	5010	5000	5010	5000	1134
462	20240112	112100	384433020	4995	5000	5000	4995	130
463	20240112	112000	383783620	5000	4990	5000	4990	101
464	20240112	111900	383279620	4990	4990	4990	4990	156
465	20240112	111800	382501180	5000	5000	5000	5000	0
466	20240112	111700	382501180	5000	5000	5000	5000	0
467	20240112	111600	382501180	5000	5000	5000	5000	0
468	20240112	111500	382501180	5000	5010	5010	5000	81
469	20240112	111400	382096080	5010	4995	5010	4995	1832
470	20240112	111300	372940225	5000	5000	5000	5000	0
471	20240112	111200	372940225	5000	5010	5010	5000	1911
472	20240112	111100	363385095	5010	5010	5010	5010	5
473	20240112	111000	363360045	5010	5010	5010	5010	1
474	20240112	110900	363355035	5010	5010	5010	5000	5
475	20240112	110800	363330015	5010	5010	5010	5010	3
476	20240112	110700	363314985	5010	5000	5010	5000	102
477	20240112	110600	362804965	5010	5010	5010	5010	18
478	20240112	110500	362714785	5010	5000	5010	5000	398
479	20240112	110400	360721835	5010	5010	5010	5010	38
480	20240112	110300	360531455	5010	5010	5010	5010	370
481	20240112	110200	358677755	5010	5010	5010	5010	1003
482	20240112	110100	353652725	5020	5020	5020	5020	461
483	20240112	110000	351338505	5020	5010	5020	5010	5
484	20240112	105900	351313425	5020	5010	5020	5010	65
485	20240112	105800	350987725	5020	5020	5020	5020	58
486	20240112	105700	350696565	5020	5020	5030	5020	26
487	20240112	105600	350565845	5030	5020	5030	5020	6
488	20240112	105500	350535705	5030	5020	5030	5010	28
489	20240112	105400	350394955	5020	5020	5020	5020	329
490	20240112	105300	348743375	5020	5020	5020	5020	51
491	20240112	105200	348487355	5010	5000	5010	5000	664
492	20240112	105100	345161945	5010	5010	5010	5010	109
493	20240112	105000	344615855	5010	5010	5010	5010	4
494	20240112	104900	344595815	5020	5020	5020	5020	7
495	20240112	104800	344560675	5020	5020	5020	5020	123
496	20240112	104700	343943215	5020	5020	5030	5020	102
497	20240112	104600	343430665	5020	5030	5030	5020	3
498	20240112	104500	343415595	5000	5010	5030	5000	954
499	20240112	104400	338644765	5030	5020	5030	5020	906
500	20240112	104300	334091265	5000	5000	5000	5000	0
501	20240112	104200	334091265	5000	5000	5000	5000	50
502	20240112	104100	333841265	5000	5000	5000	5000	13
503	20240112	104000	333776265	5000	5010	5010	5000	274
504	20240112	103900	332406195	5010	5010	5010	5000	123
505	20240112	103800	331789975	5010	5000	5010	5000	431
506	20240112	103700	329634935	5000	4990	5000	4990	351
507	20240112	103600	327880095	4990	4970	4990	4970	4
508	20240112	103500	327860195	4990	4980	4990	4980	1781
509	20240112	103400	318990250	4980	4980	4980	4980	0
510	20240112	103300	318990250	4980	4980	4980	4945	203
511	20240112	103200	317985770	4980	4975	4980	4975	51
512	20240112	103100	317732030	4975	4975	4975	4950	169
513	20240112	103000	316891880	4970	4945	4970	4945	125
514	20240112	102900	316270655	4970	4960	4970	4960	867
515	20240112	102800	311967665	4960	4940	4960	4940	1882
516	20240112	102700	302656480	4940	4940	4940	4940	0
517	20240112	102600	302656480	4940	4940	4940	4940	33
518	20240112	102500	302493460	4960	4960	4960	4960	1
519	20240112	102400	302488500	4940	4945	4945	4940	470
520	20240112	102300	300166460	4960	4960	4960	4940	809
521	20240112	102200	296159980	4960	4940	4960	4940	2
522	20240112	102100	296150080	4940	4945	4960	4940	316
523	20240112	102000	294588530	4960	4940	4960	4940	420
524	20240112	101900	292508370	4945	4960	4960	4945	404
525	20240112	101800	290510530	4960	4965	4965	4940	4274
526	20240112	101700	269360520	4970	4955	4970	4955	8
527	20240112	101600	269320865	4955	4955	4955	4955	1225
528	20240112	101500	263250990	4970	4970	4970	4970	50
529	20240112	101400	263002490	4970	4970	4970	4970	0
530	20240112	101300	263002490	4970	4970	4970	4970	1
531	20240112	101200	262997520	4950	4960	4960	4950	1155
532	20240112	101100	257275255	4970	4970	4970	4970	0
533	20240112	101000	257275255	4970	4970	4970	4970	1
534	20240112	100900	257270285	4970	4970	4970	4970	24
535	20240112	100800	257151005	4975	4975	4975	4960	368
536	20240112	100700	255321705	4955	4975	4975	4955	1394
537	20240112	100600	248410965	4975	4965	4975	4965	987
538	20240112	100500	243509070	4970	4960	4970	4960	63
539	20240112	100400	243196580	4975	4970	4975	4970	42
540	20240112	100300	242987835	4970	4970	4970	4970	354
541	20240112	100200	241228455	4975	4970	4975	4960	56
542	20240112	100100	240950145	4970	4975	4975	4965	82
543	20240112	100000	240542955	4975	4965	4975	4965	264
544	20240112	095900	239231335	4965	4955	4965	4955	92
545	20240112	095800	238775465	4955	4960	4965	4955	1254
546	20240112	095700	232560165	4965	4960	4975	4960	53
547	20240112	095600	232297250	4975	4975	4975	4975	1
548	20240112	095500	232292275	4975	4975	4975	4975	1
549	20240112	095400	232287300	4975	4975	4975	4960	126
550	20240112	095300	231662250	4975	4970	4975	4970	103
551	20240112	095200	231150335	4975	4970	4975	4970	103
552	20240112	095100	230638420	4975	4970	4975	4970	25
553	20240112	095000	230514090	4975	4980	4980	4960	15
554	20240112	094900	230439490	4980	4980	4980	4960	150
555	20240112	094800	229695450	4980	4955	4980	4955	105
556	20240112	094700	229175125	4980	4960	4980	4960	55
557	20240112	094600	228901685	4975	4975	4975	4975	0
558	20240112	094500	228901685	4975	4975	4975	4975	6
559	20240112	094400	228871835	4975	4975	4975	4975	2
560	20240112	094300	228861885	4975	4975	4975	4950	5
561	20240112	094200	228837085	4950	4950	4950	4950	2
562	20240112	094100	228827185	4980	4980	4980	4980	2
563	20240112	094000	228817225	4975	4950	4975	4945	634
564	20240112	093900	225681665	4975	4950	4975	4950	2
565	20240112	093800	225671740	4945	4945	4945	4945	38
566	20240112	093700	225483830	4945	4975	4975	4945	501
567	20240112	093600	222991385	4975	4975	4975	4975	100
568	20240112	093500	222493885	4945	4975	4975	4945	58
569	20240112	093400	222206535	4975	4945	4975	4945	100
570	20240112	093300	221712005	4945	4945	4945	4940	509
571	20240112	093200	219197450	4945	4975	4975	4940	2330
572	20240112	093100	207656820	4950	4950	4950	4950	0
573	20240112	093000	207656820	4950	4950	4950	4950	35
574	20240112	092900	207483570	4950	4955	4955	4950	603
575	20240112	092800	204498415	4980	4950	4980	4950	270
576	20240112	092700	203155315	4945	4950	4950	4945	1672
577	20240112	092600	194879320	4955	4960	4960	4955	753
578	20240112	092500	191148005	4980	4955	4980	4955	44
579	20240112	092400	190929935	4980	4980	4980	4955	339
580	20240112	092300	189242615	4950	4955	4955	4950	8415
581	20240112	092200	147580010	4955	4955	4955	4955	44
582	20240112	092100	147361990	4960	4960	4960	4960	420
583	20240112	092000	145278790	4955	4960	4960	4955	429
584	20240112	091900	143152925	4960	4960	4960	4955	1113
585	20240112	091800	137632955	4960	4960	4960	4960	848
586	20240112	091700	133426875	4960	4970	4970	4960	75
587	20240112	091600	133054330	4970	4980	4980	4970	25
588	20240112	091500	132929850	4980	4980	4980	4980	60
589	20240112	091400	132631050	4960	4960	4960	4960	54
590	20240112	091300	132363210	4955	4960	4960	4955	2640
591	20240112	091200	119276870	4960	4960	4960	4960	200
592	20240112	091100	118284870	4960	4960	4960	4960	1033
593	20240112	091000	113161190	4960	4955	4960	4955	1727
594	20240112	090900	104598100	4955	4985	4985	4955	1386
595	20240112	090800	97729540	4985	4985	4985	4985	520
596	20240112	090700	95137340	4955	4985	4985	4955	1671
597	20240112	090600	86850395	4985	4960	4985	4960	1394
598	20240112	090500	79936030	4960	4975	4975	4955	7159
599	20240112	090400	44368790	4975	4975	4985	4970	438
600	20240112	090300	42189480	4990	4990	4990	4990	32
601	20240112	090200	42029800	4990	4990	4990	4975	671
602	20240112	090100	38688765	4995	5000	5040	4995	1913
603	20240112	090000	29125725	5000	5000	5040	5000	5802