KissMeData/001540/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183400	721272820	9700	9700	9700	9700	3379
3	20240115	183300	721272820	9700	9700	9700	9700	0
4	20240115	183200	721272820	9700	9700	9700	9700	0
5	20240115	183100	721272820	9700	9700	9700	9700	0
6	20240115	183000	721272820	9700	9700	9700	9700	0
7	20240115	182900	721272820	9700	9700	9700	9700	0
8	20240115	182800	721272820	9700	9700	9700	9700	0
9	20240115	182700	721272820	9700	9700	9700	9700	0
10	20240115	182600	721272820	9700	9700	9700	9700	0
11	20240115	182500	721272820	9700	9700	9700	9700	0
12	20240115	182400	721272820	9700	9700	9700	9700	0
13	20240115	182300	721272820	9700	9700	9700	9700	0
14	20240115	182200	721272820	9700	9700	9700	9700	0
15	20240115	182100	721272820	9700	9700	9700	9700	0
16	20240115	182000	721272820	9700	9700	9700	9700	0
17	20240115	181900	721272820	9700	9700	9700	9700	0
18	20240115	181800	721272820	9700	9700	9700	9700	0
19	20240115	181700	721272820	9700	9700	9700	9700	0
20	20240115	181600	721272820	9700	9700	9700	9700	0
21	20240115	181500	721272820	9700	9700	9700	9700	0
22	20240115	181400	721272820	9700	9700	9700	9700	0
23	20240115	181300	721272820	9700	9700	9700	9700	0
24	20240115	181200	721272820	9700	9700	9700	9700	0
25	20240115	181100	721272820	9700	9700	9700	9700	0
26	20240115	181000	721272820	9700	9700	9700	9700	0
27	20240115	180900	721272820	9700	9700	9700	9700	0
28	20240115	180800	721272820	9700	9700	9700	9700	0
29	20240115	180700	721272820	9700	9700	9700	9700	0
30	20240115	180600	721272820	9700	9700	9700	9700	0
31	20240115	180500	721272820	9700	9700	9700	9700	0
32	20240115	180400	721272820	9700	9700	9700	9700	3379
33	20240115	180300	721272820	9700	9700	9700	9700	0
34	20240115	180200	721272820	9700	9700	9700	9700	0
35	20240115	180100	721272820	9700	9700	9700	9700	0
36	20240115	180000	721272820	9700	9700	9700	9700	0
37	20240115	175900	721272820	9700	9700	9700	9700	0
38	20240115	175800	721272820	9700	9700	9700	9700	0
39	20240115	175700	721272820	9700	9700	9700	9700	0
40	20240115	175600	721272820	9700	9700	9700	9700	0
41	20240115	175500	721272820	9700	9700	9700	9700	0
42	20240115	175400	721272820	9700	9700	9700	9700	0
43	20240115	175300	721272820	9700	9700	9700	9700	0
44	20240115	175200	721272820	9700	9700	9700	9700	0
45	20240115	175100	721272820	9700	9700	9700	9700	0
46	20240115	175000	721272820	9700	9700	9700	9700	0
47	20240115	174900	721272820	9700	9700	9700	9700	0
48	20240115	174800	721272820	9700	9700	9700	9700	0
49	20240115	174700	721272820	9700	9700	9700	9700	0
50	20240115	174600	721272820	9700	9700	9700	9700	0
51	20240115	174500	721272820	9700	9700	9700	9700	0
52	20240115	174400	721272820	9700	9700	9700	9700	0
53	20240115	174300	721272820	9700	9700	9700	9700	0
54	20240115	174200	721272820	9700	9700	9700	9700	0
55	20240115	174100	721272820	9700	9700	9700	9700	0
56	20240115	174000	721272820	9700	9700	9700	9700	0
57	20240115	173900	721272820	9700	9700	9700	9700	0
58	20240115	173800	721272820	9700	9700	9700	9700	0
59	20240115	173700	721272820	9700	9700	9700	9700	0
60	20240115	173600	721272820	9700	9700	9700	9700	0
61	20240115	173500	721272820	9700	9700	9700	9700	0
62	20240115	173400	721272820	9700	9700	9700	9700	3379
63	20240115	173300	721272820	9700	9700	9700	9700	0
64	20240115	173200	721272820	9700	9700	9700	9700	0
65	20240115	173100	721272820	9700	9700	9700	9700	0
66	20240115	173000	721272820	9700	9700	9700	9700	0
67	20240115	172900	721272820	9700	9700	9700	9700	0
68	20240115	172800	721272820	9700	9700	9700	9700	0
69	20240115	172700	721272820	9700	9700	9700	9700	0
70	20240115	172600	721272820	9700	9700	9700	9700	0
71	20240115	172500	721272820	9700	9700	9700	9700	0
72	20240115	172400	721272820	9700	9700	9700	9700	0
73	20240115	172300	721272820	9700	9700	9700	9700	0
74	20240115	172200	721272820	9700	9700	9700	9700	0
75	20240115	172100	721272820	9700	9700	9700	9700	0
76	20240115	172000	721272820	9700	9700	9700	9700	0
77	20240115	171900	721272820	9700	9700	9700	9700	0
78	20240115	171800	721272820	9700	9700	9700	9700	0
79	20240115	171700	721272820	9700	9700	9700	9700	0
80	20240115	171600	721272820	9700	9700	9700	9700	0
81	20240115	171500	721272820	9700	9700	9700	9700	0
82	20240115	171400	721272820	9700	9700	9700	9700	0
83	20240115	171300	721272820	9700	9700	9700	9700	0
84	20240115	171200	721272820	9700	9700	9700	9700	0
85	20240115	171100	721272820	9700	9700	9700	9700	0
86	20240115	171000	721272820	9700	9700	9700	9700	0
87	20240115	170900	721272820	9700	9700	9700	9700	0
88	20240115	170800	721272820	9700	9700	9700	9700	0
89	20240115	170700	721272820	9700	9700	9700	9700	0
90	20240115	170600	721272820	9700	9700	9700	9700	0
91	20240115	170500	721272820	9700	9700	9700	9700	0
92	20240115	170400	721272820	9700	9700	9700	9700	3379
93	20240115	170300	721272820	9700	9700	9700	9700	0
94	20240115	170200	721272820	9700	9700	9700	9700	0
95	20240115	170100	721272820	9700	9700	9700	9700	0
96	20240115	170000	721272820	9700	9700	9700	9700	0
97	20240115	165900	721272820	9700	9700	9700	9700	0
98	20240115	165800	721272820	9700	9700	9700	9700	0
99	20240115	165700	721272820	9700	9700	9700	9700	0
100	20240115	165600	721272820	9700	9700	9700	9700	0
101	20240115	165500	721272820	9700	9700	9700	9700	0
102	20240115	165400	721272820	9700	9700	9700	9700	0
103	20240115	165300	721272820	9700	9700	9700	9700	0
104	20240115	165200	721272820	9700	9700	9700	9700	0
105	20240115	165100	721272820	9700	9700	9700	9700	0
106	20240115	165000	721272820	9700	9700	9700	9700	0
107	20240115	164900	721272820	9700	9700	9700	9700	0
108	20240115	164800	721272820	9700	9700	9700	9700	0
109	20240115	164700	721272820	9700	9700	9700	9700	0
110	20240115	164600	721272820	9700	9700	9700	9700	0
111	20240115	164500	721272820	9700	9700	9700	9700	0
112	20240115	164400	721272820	9700	9700	9700	9700	0
113	20240115	164300	721272820	9700	9700	9700	9700	0
114	20240115	164200	721272820	9700	9700	9700	9700	0
115	20240115	164100	721272820	9700	9700	9700	9700	0
116	20240115	164000	721272820	9700	9700	9700	9700	0
117	20240115	163900	721272820	9700	9700	9700	9700	0
118	20240115	163800	721272820	9700	9700	9700	9700	0
119	20240115	163700	721272820	9700	9700	9700	9700	0
120	20240115	163600	721272820	9700	9700	9700	9700	0
121	20240115	163500	721272820	9700	9700	9700	9700	0
122	20240115	163400	721272820	9700	9700	9700	9700	3379
123	20240115	163300	721272820	9700	9700	9700	9700	0
124	20240115	163200	721272820	9700	9700	9700	9700	0
125	20240115	163100	721272820	9700	9700	9700	9700	0
126	20240115	163000	721272820	9700	9700	9700	9700	0
127	20240115	162900	721272820	9700	9700	9700	9700	0
128	20240115	162800	721272820	9700	9700	9700	9700	0
129	20240115	162700	721272820	9700	9700	9700	9700	0
130	20240115	162600	721272820	9700	9700	9700	9700	0
131	20240115	162500	721272820	9700	9700	9700	9700	0
132	20240115	162400	721272820	9700	9700	9700	9700	0
133	20240115	162300	721272820	9700	9700	9700	9700	0
134	20240115	162200	721272820	9700	9700	9700	9700	0
135	20240115	162100	721272820	9700	9700	9700	9700	0
136	20240115	162000	721272820	9700	9700	9700	9700	0
137	20240115	161900	721272820	9700	9700	9700	9700	0
138	20240115	161800	721272820	9700	9700	9700	9700	0
139	20240115	161700	721272820	9700	9700	9700	9700	0
140	20240115	161600	721272820	9700	9700	9700	9700	0
141	20240115	161500	721272820	9700	9700	9700	9700	0
142	20240115	161400	721272820	9700	9700	9700	9700	0
143	20240115	161300	721272820	9700	9700	9700	9700	0
144	20240115	161200	721272820	9700	9700	9700	9700	0
145	20240115	161100	721272820	9700	9700	9700	9700	0
146	20240115	161000	721272820	9700	9700	9700	9700	0
147	20240115	160900	721272820	9700	9700	9700	9700	0
148	20240115	160800	721272820	9700	9700	9700	9700	0
149	20240115	160700	721272820	9700	9700	9700	9700	0
150	20240115	160600	721272820	9700	9700	9700	9700	0
151	20240115	160500	721272820	9700	9700	9700	9700	0
152	20240115	160400	721272820	9700	9700	9700	9700	3379
153	20240115	160300	721272820	9700	9700	9700	9700	0
154	20240115	160200	721272820	9700	9700	9700	9700	0
155	20240115	160100	721272820	9700	9700	9700	9700	0
156	20240115	160000	721272820	9700	9700	9700	9700	0
157	20240115	155900	721272820	9700	9700	9700	9700	0
158	20240115	155800	721272820	9700	9700	9700	9700	0
159	20240115	155700	721272820	9700	9700	9700	9700	0
160	20240115	155600	721272820	9700	9700	9700	9700	0
161	20240115	155500	721272820	9700	9700	9700	9700	0
162	20240115	155400	721272820	9700	9700	9700	9700	0
163	20240115	155300	721272820	9700	9700	9700	9700	0
164	20240115	155200	721272820	9700	9700	9700	9700	0
165	20240115	155100	721272820	9700	9700	9700	9700	0
166	20240115	155000	721272820	9700	9700	9700	9700	0
167	20240115	154900	721272820	9700	9700	9700	9700	0
168	20240115	154800	721272820	9700	9700	9700	9700	0
169	20240115	154700	721272820	9700	9700	9700	9700	0
170	20240115	154600	721272820	9700	9700	9700	9700	0
171	20240115	154500	721272820	9700	9700	9700	9700	0
172	20240115	154400	721272820	9700	9700	9700	9700	0
173	20240115	154300	721272820	9700	9700	9700	9700	0
174	20240115	154200	721272820	9700	9700	9700	9700	0
175	20240115	154100	721272820	9700	9700	9700	9700	0
176	20240115	154000	721272820	9700	9700	9700	9700	0
177	20240115	153900	721272820	9700	9700	9700	9700	0
178	20240115	153800	721272820	9700	9700	9700	9700	0
179	20240115	153700	721272820	9700	9700	9700	9700	0
180	20240115	153600	721272820	9700	9700	9700	9700	0
181	20240115	153500	721272820	9700	9700	9700	9700	0
182	20240115	153400	721272820	9700	9700	9700	9700	3379
183	20240115	153300	721272820	9700	9700	9700	9700	0
184	20240115	153200	721272820	9700	9700	9700	9700	0
185	20240115	153100	721272820	9700	9700	9700	9700	0
186	20240115	153000	721272820	9700	9700	9700	9700	3379
187	20240115	152900	688496520	9650	9650	9650	9650	0
188	20240115	152800	688496520	9650	9650	9650	9650	0
189	20240115	152700	688496520	9650	9650	9650	9650	0
190	20240115	152600	688496520	9650	9650	9650	9650	0
191	20240115	152500	688496520	9650	9650	9650	9650	0
192	20240115	152400	688496520	9650	9650	9650	9650	0
193	20240115	152300	688496520	9650	9650	9650	9650	0
194	20240115	152200	688496520	9650	9650	9650	9650	0
195	20240115	152100	688496520	9650	9650	9650	9650	0
196	20240115	152000	688496520	9650	9650	9650	9650	0
197	20240115	151900	688496520	9650	9580	9650	9580	2000
198	20240115	151800	669242510	9570	9600	9600	9570	629
199	20240115	151700	663215480	9590	9590	9590	9590	1
200	20240115	151600	663205890	9600	9600	9600	9600	305
201	20240115	151500	660277890	9600	9600	9600	9600	0
202	20240115	151400	660277890	9600	9600	9610	9600	552
203	20240115	151300	654974690	9600	9600	9600	9600	274
204	20240115	151200	652344290	9590	9580	9590	9580	174
205	20240115	151100	650676390	9580	9580	9580	9580	135
206	20240115	151000	649383090	9560	9560	9560	9560	0
207	20240115	150900	649383090	9560	9590	9590	9560	770
208	20240115	150800	642018800	9590	9590	9590	9590	149
209	20240115	150700	640589890	9580	9570	9580	9560	508
210	20240115	150600	635727250	9580	9580	9580	9580	10
211	20240115	150500	635631450	9580	9580	9580	9580	0
212	20240115	150400	635631450	9580	9580	9580	9580	1
213	20240115	150300	635621870	9590	9590	9590	9590	400
214	20240115	150200	631785870	9570	9570	9570	9570	0
215	20240115	150100	631785870	9570	9570	9570	9570	101
216	20240115	150000	630819300	9560	9580	9580	9560	2515
217	20240115	145900	606773250	9590	9590	9590	9590	2
218	20240115	145800	606754070	9590	9580	9590	9580	92
219	20240115	145700	605872140	9580	9580	9580	9580	82
220	20240115	145600	605086580	9590	9580	9590	9580	400
221	20240115	145500	601251080	9600	9600	9600	9600	0
222	20240115	145400	601251080	9600	9600	9600	9600	100
223	20240115	145300	600291080	9600	9600	9600	9600	2
224	20240115	145200	600271880	9560	9560	9560	9560	0
225	20240115	145100	600271880	9560	9560	9560	9560	0
226	20240115	145000	600271880	9560	9560	9560	9560	0
227	20240115	144900	600271880	9560	9560	9560	9560	1000
228	20240115	144800	590711880	9560	9600	9600	9560	36
229	20240115	144700	590367080	9560	9560	9560	9560	0
230	20240115	144600	590367080	9560	9570	9570	9560	1894
231	20240115	144500	572241510	9580	9580	9580	9580	0
232	20240115	144400	572241510	9580	9580	9580	9580	0
233	20240115	144300	572241510	9580	9570	9580	9570	200
234	20240115	144200	570325710	9570	9570	9570	9570	0
235	20240115	144100	570325710	9570	9570	9570	9570	200
236	20240115	144000	568411710	9590	9590	9590	9590	0
237	20240115	143900	568411710	9590	9590	9590	9590	0
238	20240115	143800	568411710	9590	9570	9590	9570	48
239	20240115	143700	567952010	9570	9580	9580	9570	500
240	20240115	143600	563166610	9580	9580	9580	9580	48
241	20240115	143500	562706770	9580	9580	9580	9580	1452
242	20240115	143400	548796610	9600	9580	9600	9580	375
243	20240115	143300	545202010	9600	9600	9600	9600	0
244	20240115	143200	545202010	9600	9600	9600	9600	0
245	20240115	143100	545202010	9600	9600	9600	9600	0
246	20240115	143000	545202010	9600	9600	9600	9600	31
247	20240115	142900	544904410	9600	9600	9600	9600	60
248	20240115	142800	544328410	9610	9610	9610	9610	0
249	20240115	142700	544328410	9610	9590	9610	9590	343
250	20240115	142600	541037290	9590	9590	9590	9590	634
251	20240115	142500	534957230	9590	9590	9590	9590	0
252	20240115	142400	534957230	9590	9590	9590	9590	0
253	20240115	142300	534957230	9590	9590	9590	9590	38
254	20240115	142200	534592810	9590	9590	9590	9590	0
255	20240115	142100	534592810	9590	9590	9590	9590	38
256	20240115	142000	534228390	9590	9590	9590	9590	380
257	20240115	141900	530584190	9610	9610	9610	9610	0
258	20240115	141800	530584190	9610	9610	9610	9610	0
259	20240115	141700	530584190	9610	9610	9610	9610	370
260	20240115	141600	527028490	9590	9590	9590	9590	0
261	20240115	141500	527028490	9590	9590	9590	9590	60
262	20240115	141400	526453090	9590	9600	9600	9590	105
263	20240115	141300	525445280	9600	9600	9600	9600	0
264	20240115	141200	525445280	9600	9600	9600	9600	1
265	20240115	141100	525435680	9600	9600	9600	9600	0
266	20240115	141000	525435680	9600	9600	9600	9600	30
267	20240115	140900	525147680	9600	9600	9600	9600	0
268	20240115	140800	525147680	9600	9600	9600	9600	0
269	20240115	140700	525147680	9600	9600	9600	9600	0
270	20240115	140600	525147680	9600	9600	9600	9600	1
271	20240115	140500	525138080	9590	9600	9600	9590	215
272	20240115	140400	523076080	9620	9620	9620	9620	2
273	20240115	140300	523056840	9610	9610	9610	9610	0
274	20240115	140200	523056840	9610	9610	9610	9610	0
275	20240115	140100	523056840	9610	9600	9610	9600	51
276	20240115	140000	522567230	9590	9590	9590	9590	242
277	20240115	135900	520246450	9590	9590	9590	9590	0
278	20240115	135800	520246450	9590	9590	9590	9590	0
279	20240115	135700	520246450	9590	9590	9590	9590	0
280	20240115	135600	520246450	9590	9620	9620	9590	534
281	20240115	135500	515122970	9620	9620	9620	9620	0
282	20240115	135400	515122970	9620	9620	9620	9620	5
283	20240115	135300	515074870	9620	9620	9620	9620	0
284	20240115	135200	515074870	9620	9620	9620	9620	0
285	20240115	135100	515074870	9620	9630	9630	9620	111
286	20240115	135000	514006750	9620	9620	9620	9620	227
287	20240115	134900	511823010	9620	9620	9620	9620	3
288	20240115	134800	511794150	9620	9590	9620	9590	455
289	20240115	134700	507420140	9590	9590	9590	9590	100
290	20240115	134600	506461140	9600	9610	9610	9600	1000
291	20240115	134500	496859050	9620	9620	9620	9620	104
292	20240115	134400	495858570	9620	9620	9620	9620	173
293	20240115	134300	494194310	9610	9620	9620	9610	37
294	20240115	134200	493838690	9620	9620	9620	9620	0
295	20240115	134100	493838690	9620	9620	9620	9620	0
296	20240115	134000	493838690	9620	9620	9620	9620	0
297	20240115	133900	493838690	9620	9620	9620	9620	0
298	20240115	133800	493838690	9620	9620	9620	9620	0
299	20240115	133700	493838690	9620	9620	9620	9620	0
300	20240115	133600	493838690	9620	9620	9620	9620	284
301	20240115	133500	491106610	9620	9620	9620	9620	30
302	20240115	133400	490818010	9620	9620	9620	9620	10
303	20240115	133300	490721810	9640	9640	9640	9640	0
304	20240115	133200	490721810	9640	9640	9640	9640	307
305	20240115	133100	487762330	9620	9620	9620	9610	1508
306	20240115	133000	473265290	9650	9650	9650	9650	26
307	20240115	132900	473014390	9650	9630	9650	9630	527
308	20240115	132800	467938840	9660	9650	9660	9650	85
309	20240115	132700	467118070	9640	9640	9640	9640	140
310	20240115	132600	465768470	9640	9640	9640	9640	396
311	20240115	132500	461951030	9640	9640	9640	9640	424
312	20240115	132400	457863670	9640	9640	9650	9640	498
313	20240115	132300	453059170	9650	9650	9650	9650	0
314	20240115	132200	453059170	9650	9650	9650	9640	1210
315	20240115	132100	441383930	9660	9660	9660	9660	0
316	20240115	132000	441383930	9660	9660	9660	9660	2
317	20240115	131900	441364610	9660	9660	9660	9660	0
318	20240115	131800	441364610	9660	9660	9660	9660	0
319	20240115	131700	441364610	9660	9660	9660	9660	0
320	20240115	131600	441364610	9660	9660	9660	9660	90
321	20240115	131500	440495210	9660	9660	9660	9660	0
322	20240115	131400	440495210	9660	9660	9660	9660	0
323	20240115	131300	440495210	9660	9660	9660	9660	0
324	20240115	131200	440495210	9660	9660	9660	9660	9
325	20240115	131100	440408270	9660	9660	9660	9660	0
326	20240115	131000	440408270	9660	9660	9660	9660	4
327	20240115	130900	440369630	9670	9670	9670	9670	3
328	20240115	130800	440340620	9670	9670	9670	9670	2
329	20240115	130700	440321280	9660	9640	9660	9640	428
330	20240115	130600	436190800	9630	9630	9630	9630	0
331	20240115	130500	436190800	9630	9630	9630	9630	1002
332	20240115	130400	426541540	9640	9640	9640	9640	0
333	20240115	130300	426541540	9640	9640	9640	9640	0
334	20240115	130200	426541540	9640	9640	9640	9640	659
335	20240115	130100	420188780	9640	9640	9640	9630	85
336	20240115	130000	419369640	9640	9640	9640	9640	0
337	20240115	125900	419369640	9640	9660	9660	9640	141
338	20240115	125800	418008870	9670	9670	9670	9670	67
339	20240115	125700	417360980	9670	9670	9670	9670	0
340	20240115	125600	417360980	9670	9670	9670	9670	33
341	20240115	125500	417041870	9680	9680	9680	9680	0
342	20240115	125400	417041870	9680	9660	9680	9660	300
343	20240115	125300	414141870	9660	9660	9660	9660	0
344	20240115	125200	414141870	9660	9660	9660	9660	79
345	20240115	125100	413378730	9660	9660	9660	9660	0
346	20240115	125000	413378730	9660	9660	9660	9660	300
347	20240115	124900	410480730	9660	9660	9660	9660	0
348	20240115	124800	410480730	9660	9660	9660	9660	0
349	20240115	124700	410480730	9660	9660	9660	9660	0
350	20240115	124600	410480730	9660	9670	9670	9660	167
351	20240115	124500	408865850	9670	9670	9670	9670	0
352	20240115	124400	408865850	9670	9690	9690	9670	11
353	20240115	124300	408759460	9700	9700	9700	9700	0
354	20240115	124200	408759460	9700	9700	9700	9700	0
355	20240115	124100	408759460	9700	9700	9700	9700	0
356	20240115	124000	408759460	9700	9700	9700	9700	0
357	20240115	123900	408759460	9700	9700	9700	9700	0
358	20240115	123800	408759460	9700	9700	9700	9700	0
359	20240115	123700	408759460	9700	9700	9700	9700	0
360	20240115	123600	408759460	9700	9700	9700	9700	10
361	20240115	123500	408662460	9700	9700	9700	9700	0
362	20240115	123400	408662460	9700	9700	9700	9700	0
363	20240115	123300	408662460	9700	9700	9700	9700	0
364	20240115	123200	408662460	9700	9700	9700	9700	0
365	20240115	123100	408662460	9700	9700	9700	9700	0
366	20240115	123000	408662460	9700	9700	9700	9700	0
367	20240115	122900	408662460	9700	9700	9700	9700	0
368	20240115	122800	408662460	9700	9700	9700	9700	0
369	20240115	122700	408662460	9700	9700	9700	9700	0
370	20240115	122600	408662460	9700	9700	9700	9700	0
371	20240115	122500	408662460	9700	9700	9700	9700	0
372	20240115	122400	408662460	9700	9700	9700	9700	0
373	20240115	122300	408662460	9700	9700	9700	9700	0
374	20240115	122200	408662460	9700	9700	9700	9700	0
375	20240115	122100	408662460	9700	9700	9700	9700	0
376	20240115	122000	408662460	9700	9700	9700	9700	0
377	20240115	121900	408662460	9700	9700	9700	9700	0
378	20240115	121800	408662460	9700	9700	9700	9700	53
379	20240115	121700	408148360	9700	9700	9700	9700	87
380	20240115	121600	407304460	9670	9670	9670	9670	0
381	20240115	121500	407304460	9670	9670	9670	9670	0
382	20240115	121400	407304460	9670	9670	9670	9670	0
383	20240115	121300	407304460	9670	9670	9670	9670	0
384	20240115	121200	407304460	9670	9670	9670	9670	113
385	20240115	121100	406211750	9640	9640	9640	9640	510
386	20240115	121000	401295350	9640	9640	9640	9640	0
387	20240115	120900	401295350	9640	9640	9640	9640	29
388	20240115	120800	401015790	9650	9650	9650	9650	20
389	20240115	120700	400822790	9650	9660	9660	9650	325
390	20240115	120600	397686400	9660	9660	9660	9660	203
391	20240115	120500	395725420	9680	9680	9680	9680	183
392	20240115	120400	393953980	9700	9700	9700	9700	0
393	20240115	120300	393953980	9700	9700	9700	9700	24
394	20240115	120200	393721180	9680	9680	9680	9680	2
395	20240115	120100	393701820	9700	9700	9700	9700	0
396	20240115	120000	393701820	9700	9700	9700	9700	0
397	20240115	115900	393701820	9700	9700	9700	9700	38
398	20240115	115800	393333220	9700	9690	9700	9690	418
399	20240115	115700	389278710	9680	9680	9680	9680	78
400	20240115	115600	388523670	9680	9680	9680	9680	0
401	20240115	115500	388523670	9680	9680	9680	9680	0
402	20240115	115400	388523670	9680	9680	9680	9680	33
403	20240115	115300	388204230	9680	9680	9680	9680	0
404	20240115	115200	388204230	9680	9680	9680	9680	100
405	20240115	115100	387236230	9680	9680	9680	9680	0
406	20240115	115000	387236230	9680	9680	9680	9680	0
407	20240115	114900	387236230	9680	9670	9680	9670	126
408	20240115	114800	386016730	9670	9670	9670	9670	20
409	20240115	114700	385823330	9670	9670	9670	9670	0
410	20240115	114600	385823330	9670	9670	9670	9670	0
411	20240115	114500	385823330	9670	9670	9670	9670	0
412	20240115	114400	385823330	9670	9670	9670	9670	1
413	20240115	114300	385813660	9670	9670	9670	9670	0
414	20240115	114200	385813660	9670	9670	9670	9670	0
415	20240115	114100	385813660	9670	9670	9670	9670	0
416	20240115	114000	385813660	9670	9670	9670	9670	3
417	20240115	113900	385784650	9670	9670	9670	9670	0
418	20240115	113800	385784650	9670	9670	9670	9670	0
419	20240115	113700	385784650	9670	9670	9670	9670	11
420	20240115	113600	385678280	9670	9670	9670	9670	1
421	20240115	113500	385668610	9650	9650	9650	9650	0
422	20240115	113400	385668610	9650	9650	9650	9650	150
423	20240115	113300	384221110	9650	9650	9650	9650	0
424	20240115	113200	384221110	9650	9650	9650	9650	0
425	20240115	113100	384221110	9650	9650	9650	9650	0
426	20240115	113000	384221110	9650	9640	9650	9640	65
427	20240115	112900	383594000	9630	9630	9630	9630	5
428	20240115	112800	383545850	9620	9620	9620	9620	0
429	20240115	112700	383545850	9620	9620	9620	9620	0
430	20240115	112600	383545850	9620	9620	9620	9620	1
431	20240115	112500	383536230	9620	9620	9620	9620	0
432	20240115	112400	383536230	9620	9620	9620	9620	0
433	20240115	112300	383536230	9620	9620	9620	9620	0
434	20240115	112200	383536230	9620	9620	9620	9620	0
435	20240115	112100	383536230	9620	9620	9620	9620	0
436	20240115	112000	383536230	9620	9620	9620	9620	1
437	20240115	111900	383526610	9610	9610	9610	9610	27
438	20240115	111800	383267140	9610	9610	9610	9610	0
439	20240115	111700	383267140	9610	9610	9610	9610	1
440	20240115	111600	383257530	9610	9610	9610	9610	23
441	20240115	111500	383036500	9600	9600	9600	9600	0
442	20240115	111400	383036500	9600	9600	9600	9600	37
443	20240115	111300	382681300	9600	9600	9620	9600	547
444	20240115	111200	377429920	9600	9600	9600	9600	80
445	20240115	111100	376661920	9600	9600	9600	9600	0
446	20240115	111000	376661920	9600	9620	9620	9600	107
447	20240115	110900	375634280	9620	9630	9630	9620	496
448	20240115	110800	370862740	9630	9630	9630	9630	0
449	20240115	110700	370862740	9630	9630	9630	9630	0
450	20240115	110600	370862740	9630	9630	9630	9630	0
451	20240115	110500	370862740	9630	9630	9630	9630	0
452	20240115	110400	370862740	9630	9630	9630	9630	32
453	20240115	110300	370554580	9630	9630	9630	9630	248
454	20240115	110200	368166340	9620	9620	9620	9620	0
455	20240115	110100	368166340	9620	9620	9620	9620	52
456	20240115	110000	367666100	9620	9620	9620	9620	401
457	20240115	105900	363808480	9600	9600	9600	9600	525
458	20240115	105800	358768480	9600	9600	9600	9570	64
459	20240115	105700	358154270	9600	9600	9600	9600	170
460	20240115	105600	356522270	9600	9620	9620	9600	450
461	20240115	105500	352199270	9630	9620	9630	9560	1870
462	20240115	105400	334242320	9620	9620	9620	9620	0
463	20240115	105300	334242320	9620	9620	9620	9620	64
464	20240115	105200	333626640	9620	9620	9620	9620	201
465	20240115	105100	331693020	9610	9610	9610	9610	65
466	20240115	105000	331068370	9620	9620	9620	9620	1
467	20240115	104900	331058750	9620	9630	9630	9620	1486
468	20240115	104800	316755020	9640	9640	9640	9640	0
469	20240115	104700	316755020	9640	9640	9640	9640	0
470	20240115	104600	316755020	9640	9650	9660	9640	1043
471	20240115	104500	306692120	9660	9660	9660	9660	1
472	20240115	104400	306682460	9660	9660	9660	9660	119
473	20240115	104300	305532920	9660	9670	9670	9660	231
474	20240115	104200	303299160	9670	9670	9670	9670	0
475	20240115	104100	303299160	9670	9670	9670	9670	0
476	20240115	104000	303299160	9670	9670	9670	9670	0
477	20240115	103900	303299160	9670	9670	9670	9670	0
478	20240115	103800	303299160	9670	9670	9670	9670	90
479	20240115	103700	302428860	9650	9650	9650	9650	0
480	20240115	103600	302428860	9650	9650	9650	9650	212
481	20240115	103500	300383060	9650	9670	9670	9650	310
482	20240115	103400	297390360	9700	9700	9700	9700	0
483	20240115	103300	297390360	9700	9700	9700	9700	300
484	20240115	103200	294480360	9710	9710	9710	9710	0
485	20240115	103100	294480360	9710	9670	9710	9670	710
486	20240115	103000	287594400	9660	9660	9660	9660	0
487	20240115	102900	287594400	9660	9670	9670	9660	123
488	20240115	102800	286405000	9680	9690	9690	9680	135
489	20240115	102700	285098100	9690	9690	9690	9690	201
490	20240115	102600	283150410	9700	9700	9700	9700	141
491	20240115	102500	281782710	9710	9710	9710	9710	3
492	20240115	102400	281753580	9720	9720	9720	9720	0
493	20240115	102300	281753580	9720	9720	9720	9720	0
494	20240115	102200	281753580	9720	9720	9720	9720	10
495	20240115	102100	281656380	9720	9720	9720	9720	61
496	20240115	102000	281063460	9720	9720	9720	9720	289
497	20240115	101900	278254380	9720	9690	9720	9690	771
498	20240115	101800	270769810	9700	9710	9710	9700	316
499	20240115	101700	267702550	9720	9720	9720	9720	0
500	20240115	101600	267702550	9720	9690	9810	9690	2336
501	20240115	101500	244855410	9690	9690	9690	9690	210
502	20240115	101400	242820510	9690	9690	9690	9690	30
503	20240115	101300	242529810	9690	9690	9690	9690	0
504	20240115	101200	242529810	9690	9690	9690	9690	136
505	20240115	101100	241211970	9690	9690	9690	9690	101
506	20240115	101000	240233280	9690	9700	9700	9690	127
507	20240115	100900	239002060	9700	9700	9700	9700	1
508	20240115	100800	238992360	9710	9730	9730	9710	422
509	20240115	100700	234890020	9730	9730	9730	9730	94
510	20240115	100600	233975400	9710	9710	9710	9710	252
511	20240115	100500	231528480	9700	9700	9700	9700	0
512	20240115	100400	231528480	9700	9700	9700	9690	534
513	20240115	100300	226348720	9700	9700	9700	9700	1
514	20240115	100200	226339020	9700	9700	9700	9700	140
515	20240115	100100	224981020	9700	9700	9700	9700	0
516	20240115	100000	224981020	9700	9700	9700	9700	1
517	20240115	095900	224971320	9710	9710	9710	9710	0
518	20240115	095800	224971320	9710	9720	9720	9710	768
519	20240115	095700	217511030	9720	9720	9720	9720	3
520	20240115	095600	217481870	9720	9710	9720	9710	69
521	20240115	095500	216811820	9710	9710	9710	9710	0
522	20240115	095400	216811820	9710	9710	9730	9710	98
523	20240115	095300	215858840	9730	9740	9750	9710	4330
524	20240115	095200	173775530	9750	9750	9750	9750	768
525	20240115	095100	166287530	9750	9750	9750	9750	0
526	20240115	095000	166287530	9750	9750	9750	9750	50
527	20240115	094900	165800030	9750	9750	9750	9750	0
528	20240115	094800	165800030	9750	9750	9750	9750	88
529	20240115	094700	164942030	9750	9760	9760	9750	136
530	20240115	094600	163615980	9760	9760	9760	9760	127
531	20240115	094500	162376460	9760	9750	9760	9750	276
532	20240115	094400	159683650	9750	9750	9750	9750	40
533	20240115	094300	159293650	9730	9730	9730	9730	16
534	20240115	094200	159137970	9750	9750	9750	9750	415
535	20240115	094100	155091720	9760	9750	9760	9750	191
536	20240115	094000	153229460	9730	9730	9730	9730	207
537	20240115	093900	151215350	9740	9750	9750	9740	602
538	20240115	093800	145350970	9760	9760	9760	9760	100
539	20240115	093700	144374970	9750	9750	9750	9730	502
540	20240115	093600	139480510	9730	9730	9730	9730	218
541	20240115	093500	137359370	9730	9730	9730	9730	2
542	20240115	093400	137339910	9720	9720	9720	9720	0
543	20240115	093300	137339910	9720	9720	9720	9720	15
544	20240115	093200	137194110	9720	9720	9720	9720	0
545	20240115	093100	137194110	9720	9740	9740	9720	16
546	20240115	093000	137038490	9740	9740	9740	9740	1
547	20240115	092900	137028750	9760	9750	9760	9750	200
548	20240115	092800	135077010	9730	9730	9730	9730	7
549	20240115	092700	135008900	9760	9760	9760	9760	0
550	20240115	092600	135008900	9760	9760	9760	9760	19
551	20240115	092500	134823460	9770	9770	9770	9770	0
552	20240115	092400	134823460	9770	9750	9770	9750	843
553	20240115	092300	126603630	9730	9720	9730	9720	506
554	20240115	092200	121681700	9730	9730	9730	9730	5
555	20240115	092100	121633050	9750	9750	9750	9750	220
556	20240115	092000	119488050	9750	9750	9750	9730	46
557	20240115	091900	119040430	9750	9750	9750	9750	35
558	20240115	091800	118699180	9750	9750	9750	9750	2
559	20240115	091700	118679680	9720	9750	9750	9720	281
560	20240115	091600	115940470	9750	9730	9750	9720	368
561	20240115	091500	112358980	9800	9800	9800	9800	0
562	20240115	091400	112358980	9800	9700	9800	9700	906
563	20240115	091300	103537670	9680	9720	9720	9680	5967
564	20240115	091200	45731990	9740	9710	9740	9690	219
565	20240115	091100	43602270	9700	9700	9700	9700	5
566	20240115	091000	43553770	9680	9680	9680	9680	100
567	20240115	090900	42585770	9680	9670	9680	9670	51
568	20240115	090800	42092590	9680	9670	9690	9670	1553
569	20240115	090700	27058610	9650	9670	9680	9630	907
570	20240115	090600	18309090	9670	9680	9680	9670	132
571	20240115	090500	17032600	9690	9750	9750	9690	703
572	20240115	090400	10217030	9770	9770	9770	9770	20
573	20240115	090300	10021630	9770	9770	9770	9770	340
574	20240115	090200	6699830	9710	9710	9790	9710	162
575	20240115	090100	5126010	9690	9690	9690	9690	0
576	20240115	090000	5126010	9690	9690	9690	9690	529