KissMeData/103840/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	201100	934442795	4990	4990	4990	4990	3510
3	20240118	201000	934442795	4990	4990	4990	4990	0
4	20240118	200900	934442795	4990	4990	4990	4990	0
5	20240118	200800	934442795	4990	4990	4990	4990	0
6	20240118	200700	934442795	4990	4990	4990	4990	0
7	20240118	200600	934442795	4990	4990	4990	4990	0
8	20240118	200500	934442795	4990	4990	4990	4990	0
9	20240118	200400	934442795	4990	4990	4990	4990	0
10	20240118	200300	934442795	4990	4990	4990	4990	0
11	20240118	200200	934442795	4990	4990	4990	4990	0
12	20240118	200100	934442795	4990	4990	4990	4990	0
13	20240118	200000	934442795	4990	4990	4990	4990	0
14	20240118	195900	934442795	4990	4990	4990	4990	0
15	20240118	195800	934442795	4990	4990	4990	4990	0
16	20240118	195700	934442795	4990	4990	4990	4990	0
17	20240118	195600	934442795	4990	4990	4990	4990	0
18	20240118	195500	934442795	4990	4990	4990	4990	0
19	20240118	195400	934442795	4990	4990	4990	4990	0
20	20240118	195300	934442795	4990	4990	4990	4990	0
21	20240118	195200	934442795	4990	4990	4990	4990	0
22	20240118	195100	934442795	4990	4990	4990	4990	0
23	20240118	195000	934442795	4990	4990	4990	4990	0
24	20240118	194900	934442795	4990	4990	4990	4990	0
25	20240118	194800	934442795	4990	4990	4990	4990	0
26	20240118	194700	934442795	4990	4990	4990	4990	0
27	20240118	194600	934442795	4990	4990	4990	4990	0
28	20240118	194500	934442795	4990	4990	4990	4990	0
29	20240118	194400	934442795	4990	4990	4990	4990	0
30	20240118	194300	934442795	4990	4990	4990	4990	0
31	20240118	194200	934442795	4990	4990	4990	4990	0
32	20240118	194100	934442795	4990	4990	4990	4990	3510
33	20240118	194000	934442795	4990	4990	4990	4990	0
34	20240118	193900	934442795	4990	4990	4990	4990	0
35	20240118	193800	934442795	4990	4990	4990	4990	0
36	20240118	193700	934442795	4990	4990	4990	4990	0
37	20240118	193600	934442795	4990	4990	4990	4990	0
38	20240118	193500	934442795	4990	4990	4990	4990	0
39	20240118	193400	934442795	4990	4990	4990	4990	0
40	20240118	193300	934442795	4990	4990	4990	4990	0
41	20240118	193200	934442795	4990	4990	4990	4990	0
42	20240118	193100	934442795	4990	4990	4990	4990	0
43	20240118	193000	934442795	4990	4990	4990	4990	0
44	20240118	192900	934442795	4990	4990	4990	4990	0
45	20240118	192800	934442795	4990	4990	4990	4990	0
46	20240118	192700	934442795	4990	4990	4990	4990	0
47	20240118	192600	934442795	4990	4990	4990	4990	0
48	20240118	192500	934442795	4990	4990	4990	4990	0
49	20240118	192400	934442795	4990	4990	4990	4990	0
50	20240118	192300	934442795	4990	4990	4990	4990	0
51	20240118	192200	934442795	4990	4990	4990	4990	0
52	20240118	192100	934442795	4990	4990	4990	4990	0
53	20240118	192000	934442795	4990	4990	4990	4990	0
54	20240118	191900	934442795	4990	4990	4990	4990	0
55	20240118	191800	934442795	4990	4990	4990	4990	0
56	20240118	191700	934442795	4990	4990	4990	4990	0
57	20240118	191600	934442795	4990	4990	4990	4990	0
58	20240118	191500	934442795	4990	4990	4990	4990	0
59	20240118	191400	934442795	4990	4990	4990	4990	0
60	20240118	191300	934442795	4990	4990	4990	4990	0
61	20240118	191200	934442795	4990	4990	4990	4990	0
62	20240118	191100	934442795	4990	4990	4990	4990	3510
63	20240118	191000	934442795	4990	4990	4990	4990	0
64	20240118	190900	934442795	4990	4990	4990	4990	0
65	20240118	190800	934442795	4990	4990	4990	4990	0
66	20240118	190700	934442795	4990	4990	4990	4990	0
67	20240118	190600	934442795	4990	4990	4990	4990	0
68	20240118	190500	934442795	4990	4990	4990	4990	0
69	20240118	190400	934442795	4990	4990	4990	4990	0
70	20240118	190300	934442795	4990	4990	4990	4990	0
71	20240118	190200	934442795	4990	4990	4990	4990	0
72	20240118	190100	934442795	4990	4990	4990	4990	0
73	20240118	190000	934442795	4990	4990	4990	4990	0
74	20240118	185900	934442795	4990	4990	4990	4990	0
75	20240118	185800	934442795	4990	4990	4990	4990	0
76	20240118	185700	934442795	4990	4990	4990	4990	0
77	20240118	185600	934442795	4990	4990	4990	4990	0
78	20240118	185500	934442795	4990	4990	4990	4990	0
79	20240118	185400	934442795	4990	4990	4990	4990	0
80	20240118	185300	934442795	4990	4990	4990	4990	0
81	20240118	185200	934442795	4990	4990	4990	4990	0
82	20240118	185100	934442795	4990	4990	4990	4990	0
83	20240118	185000	934442795	4990	4990	4990	4990	0
84	20240118	184900	934442795	4990	4990	4990	4990	0
85	20240118	184800	934442795	4990	4990	4990	4990	0
86	20240118	184700	934442795	4990	4990	4990	4990	0
87	20240118	184600	934442795	4990	4990	4990	4990	0
88	20240118	184500	934442795	4990	4990	4990	4990	0
89	20240118	184400	934442795	4990	4990	4990	4990	0
90	20240118	184300	934442795	4990	4990	4990	4990	0
91	20240118	184200	934442795	4990	4990	4990	4990	0
92	20240118	184100	934442795	4990	4990	4990	4990	3510
93	20240118	184000	934442795	4990	4990	4990	4990	0
94	20240118	183900	934442795	4990	4990	4990	4990	0
95	20240118	183800	934442795	4990	4990	4990	4990	0
96	20240118	183700	934442795	4990	4990	4990	4990	0
97	20240118	183600	934442795	4990	4990	4990	4990	0
98	20240118	183500	934442795	4990	4990	4990	4990	0
99	20240118	183400	934442795	4990	4990	4990	4990	0
100	20240118	183300	934442795	4990	4990	4990	4990	0
101	20240118	183200	934442795	4990	4990	4990	4990	0
102	20240118	183100	934442795	4990	4990	4990	4990	0
103	20240118	183000	934442795	4990	4990	4990	4990	0
104	20240118	182900	934442795	4990	4990	4990	4990	0
105	20240118	182800	934442795	4990	4990	4990	4990	0
106	20240118	182700	934442795	4990	4990	4990	4990	0
107	20240118	182600	934442795	4990	4990	4990	4990	0
108	20240118	182500	934442795	4990	4990	4990	4990	0
109	20240118	182400	934442795	4990	4990	4990	4990	0
110	20240118	182300	934442795	4990	4990	4990	4990	0
111	20240118	182200	934442795	4990	4990	4990	4990	0
112	20240118	182100	934442795	4990	4990	4990	4990	0
113	20240118	182000	934442795	4990	4990	4990	4990	0
114	20240118	181900	934442795	4990	4990	4990	4990	0
115	20240118	181800	934442795	4990	4990	4990	4990	0
116	20240118	181700	934442795	4990	4990	4990	4990	0
117	20240118	181600	934442795	4990	4990	4990	4990	0
118	20240118	181500	934442795	4990	4990	4990	4990	0
119	20240118	181400	934442795	4990	4990	4990	4990	0
120	20240118	181300	934442795	4990	4990	4990	4990	0
121	20240118	181200	934442795	4990	4990	4990	4990	0
122	20240118	181100	934442795	4990	4990	4990	4990	3510
123	20240118	181000	934442795	4990	4990	4990	4990	0
124	20240118	180900	934442795	4990	4990	4990	4990	0
125	20240118	180800	934442795	4990	4990	4990	4990	0
126	20240118	180700	934442795	4990	4990	4990	4990	0
127	20240118	180600	934442795	4990	4990	4990	4990	0
128	20240118	180500	934442795	4990	4990	4990	4990	0
129	20240118	180400	934442795	4990	4990	4990	4990	0
130	20240118	180300	934442795	4990	4990	4990	4990	0
131	20240118	180200	934442795	4990	4990	4990	4990	0
132	20240118	180100	934442795	4990	4990	4990	4990	0
133	20240118	180000	934442795	4990	4990	4990	4990	0
134	20240118	175900	934442795	4990	4990	4990	4990	0
135	20240118	175800	934442795	4990	4990	4990	4990	0
136	20240118	175700	934442795	4990	4990	4990	4990	0
137	20240118	175600	934442795	4990	4990	4990	4990	0
138	20240118	175500	934442795	4990	4990	4990	4990	0
139	20240118	175400	934442795	4990	4990	4990	4990	0
140	20240118	175300	934442795	4990	4990	4990	4990	0
141	20240118	175200	934442795	4990	4990	4990	4990	0
142	20240118	175100	934442795	4990	4990	4990	4990	0
143	20240118	175000	934442795	4990	4990	4990	4990	0
144	20240118	174900	934442795	4990	4990	4990	4990	0
145	20240118	174800	934442795	4990	4990	4990	4990	0
146	20240118	174700	934442795	4990	4990	4990	4990	0
147	20240118	174600	934442795	4990	4990	4990	4990	0
148	20240118	174500	934442795	4990	4990	4990	4990	0
149	20240118	174400	934442795	4990	4990	4990	4990	0
150	20240118	174300	934442795	4990	4990	4990	4990	0
151	20240118	174200	934442795	4990	4990	4990	4990	0
152	20240118	174100	934442795	4990	4990	4990	4990	3510
153	20240118	174000	934442795	4990	4990	4990	4990	0
154	20240118	173900	934442795	4990	4990	4990	4990	0
155	20240118	173800	934442795	4990	4990	4990	4990	0
156	20240118	173700	934442795	4990	4990	4990	4990	0
157	20240118	173600	934442795	4990	4990	4990	4990	0
158	20240118	173500	934442795	4990	4990	4990	4990	0
159	20240118	173400	934442795	4990	4990	4990	4990	0
160	20240118	173300	934442795	4990	4990	4990	4990	0
161	20240118	173200	934442795	4990	4990	4990	4990	0
162	20240118	173100	934442795	4990	4990	4990	4990	0
163	20240118	173000	934442795	4990	4990	4990	4990	0
164	20240118	172900	934442795	4990	4990	4990	4990	0
165	20240118	172800	934442795	4990	4990	4990	4990	0
166	20240118	172700	934442795	4990	4990	4990	4990	0
167	20240118	172600	934442795	4990	4990	4990	4990	0
168	20240118	172500	934442795	4990	4990	4990	4990	0
169	20240118	172400	934442795	4990	4990	4990	4990	0
170	20240118	172300	934442795	4990	4990	4990	4990	0
171	20240118	172200	934442795	4990	4990	4990	4990	0
172	20240118	172100	934442795	4990	4990	4990	4990	0
173	20240118	172000	934442795	4990	4990	4990	4990	0
174	20240118	171900	934442795	4990	4990	4990	4990	0
175	20240118	171800	934442795	4990	4990	4990	4990	0
176	20240118	171700	934442795	4990	4990	4990	4990	0
177	20240118	171600	934442795	4990	4990	4990	4990	0
178	20240118	171500	934442795	4990	4990	4990	4990	0
179	20240118	171400	934442795	4990	4990	4990	4990	0
180	20240118	171300	934442795	4990	4990	4990	4990	0
181	20240118	171200	934442795	4990	4990	4990	4990	0
182	20240118	171100	934442795	4990	4990	4990	4990	3510
183	20240118	171000	934442795	4990	4990	4990	4990	0
184	20240118	170900	934442795	4990	4990	4990	4990	0
185	20240118	170800	934442795	4990	4990	4990	4990	0
186	20240118	170700	934442795	4990	4990	4990	4990	0
187	20240118	170600	934442795	4990	4990	4990	4990	0
188	20240118	170500	934442795	4990	4990	4990	4990	0
189	20240118	170400	934442795	4990	4990	4990	4990	0
190	20240118	170300	934442795	4990	4990	4990	4990	0
191	20240118	170200	934442795	4990	4990	4990	4990	0
192	20240118	170100	934442795	4990	4990	4990	4990	0
193	20240118	170000	934442795	4990	4990	4990	4990	0
194	20240118	165900	934442795	4990	4990	4990	4990	0
195	20240118	165800	934442795	4990	4990	4990	4990	0
196	20240118	165700	934442795	4990	4990	4990	4990	0
197	20240118	165600	934442795	4990	4990	4990	4990	0
198	20240118	165500	934442795	4990	4990	4990	4990	0
199	20240118	165400	934442795	4990	4990	4990	4990	0
200	20240118	165300	934442795	4990	4990	4990	4990	0
201	20240118	165200	934442795	4990	4990	4990	4990	0
202	20240118	165100	934442795	4990	4990	4990	4990	0
203	20240118	165000	934442795	4990	4990	4990	4990	0
204	20240118	164900	934442795	4990	4990	4990	4990	0
205	20240118	164800	934442795	4990	4990	4990	4990	0
206	20240118	164700	934442795	4990	4990	4990	4990	0
207	20240118	164600	934442795	4990	4990	4990	4990	0
208	20240118	164500	934442795	4990	4990	4990	4990	0
209	20240118	164400	934442795	4990	4990	4990	4990	0
210	20240118	164300	934442795	4990	4990	4990	4990	0
211	20240118	164200	934442795	4990	4990	4990	4990	0
212	20240118	164100	934442795	4990	4990	4990	4990	3510
213	20240118	164000	934442795	4990	4990	4990	4990	0
214	20240118	163900	934442795	4990	4990	4990	4990	0
215	20240118	163800	934442795	4990	4990	4990	4990	0
216	20240118	163700	934442795	4990	4990	4990	4990	0
217	20240118	163600	934442795	4990	4990	4990	4990	0
218	20240118	163500	934442795	4990	4990	4990	4990	0
219	20240118	163400	934442795	4990	4990	4990	4990	0
220	20240118	163300	934442795	4990	4990	4990	4990	0
221	20240118	163200	934442795	4990	4990	4990	4990	0
222	20240118	163100	934442795	4990	4990	4990	4990	0
223	20240118	163000	934442795	4990	4990	4990	4990	0
224	20240118	162900	934442795	4990	4990	4990	4990	0
225	20240118	162800	934442795	4990	4990	4990	4990	0
226	20240118	162700	934442795	4990	4990	4990	4990	0
227	20240118	162600	934442795	4990	4990	4990	4990	0
228	20240118	162500	934442795	4990	4990	4990	4990	0
229	20240118	162400	934442795	4990	4990	4990	4990	0
230	20240118	162300	934442795	4990	4990	4990	4990	0
231	20240118	162200	934442795	4990	4990	4990	4990	0
232	20240118	162100	934442795	4990	4990	4990	4990	0
233	20240118	162000	934442795	4990	4990	4990	4990	0
234	20240118	161900	934442795	4990	4990	4990	4990	0
235	20240118	161800	934442795	4990	4990	4990	4990	0
236	20240118	161700	934442795	4990	4990	4990	4990	0
237	20240118	161600	934442795	4990	4990	4990	4990	0
238	20240118	161500	934442795	4990	4990	4990	4990	0
239	20240118	161400	934442795	4990	4990	4990	4990	0
240	20240118	161300	934442795	4990	4990	4990	4990	0
241	20240118	161200	934442795	4990	4990	4990	4990	0
242	20240118	161100	934442795	4990	4990	4990	4990	3510
243	20240118	161000	934442795	4990	4990	4990	4990	0
244	20240118	160900	934442795	4990	4990	4990	4990	0
245	20240118	160800	934442795	4990	4990	4990	4990	0
246	20240118	160700	934442795	4990	4990	4990	4990	0
247	20240118	160600	934442795	4990	4990	4990	4990	0
248	20240118	160500	934442795	4990	4990	4990	4990	0
249	20240118	160400	934442795	4990	4990	4990	4990	0
250	20240118	160300	934442795	4990	4990	4990	4990	0
251	20240118	160200	934442795	4990	4990	4990	4990	0
252	20240118	160100	934442795	4990	4990	4990	4990	0
253	20240118	160000	934442795	4990	4990	4990	4990	0
254	20240118	155900	934442795	4990	4990	4990	4990	0
255	20240118	155800	934442795	4990	4990	4990	4990	0
256	20240118	155700	934442795	4990	4990	4990	4990	0
257	20240118	155600	934442795	4990	4990	4990	4990	0
258	20240118	155500	934442795	4990	4990	4990	4990	0
259	20240118	155400	934442795	4990	4990	4990	4990	0
260	20240118	155300	934442795	4990	4990	4990	4990	0
261	20240118	155200	934442795	4990	4990	4990	4990	0
262	20240118	155100	934442795	4990	4990	4990	4990	0
263	20240118	155000	934442795	4990	4990	4990	4990	0
264	20240118	154900	934442795	4990	4990	4990	4990	0
265	20240118	154800	934442795	4990	4990	4990	4990	0
266	20240118	154700	934442795	4990	4990	4990	4990	0
267	20240118	154600	934442795	4990	4990	4990	4990	0
268	20240118	154500	934442795	4990	4990	4990	4990	0
269	20240118	154400	934442795	4990	4990	4990	4990	0
270	20240118	154300	934442795	4990	4990	4990	4990	0
271	20240118	154200	934442795	4990	4990	4990	4990	0
272	20240118	154100	934442795	4990	4990	4990	4990	3510
273	20240118	154000	934442795	4990	4990	4990	4990	0
274	20240118	153900	934442795	4990	4990	4990	4990	0
275	20240118	153800	934442795	4990	4990	4990	4990	0
276	20240118	153700	934442795	4990	4990	4990	4990	0
277	20240118	153600	934442795	4990	4990	4990	4990	0
278	20240118	153500	934442795	4990	4990	4990	4990	0
279	20240118	153400	934442795	4990	4990	4990	4990	0
280	20240118	153300	934442795	4990	4990	4990	4990	0
281	20240118	153200	934442795	4990	4990	4990	4990	0
282	20240118	153100	934442795	4990	4990	4990	4990	0
283	20240118	153000	934442795	4990	4990	4990	4990	3510
284	20240118	152900	916927895	5000	5000	5000	5000	0
285	20240118	152800	916927895	5000	5000	5000	5000	0
286	20240118	152700	916927895	5000	5000	5000	5000	0
287	20240118	152600	916927895	5000	5000	5000	5000	0
288	20240118	152500	916927895	5000	5000	5000	5000	0
289	20240118	152400	916927895	5000	5000	5000	5000	0
290	20240118	152300	916927895	5000	5000	5000	5000	0
291	20240118	152200	916927895	5000	5000	5000	5000	0
292	20240118	152100	916927895	5000	5000	5000	5000	0
293	20240118	152000	916927895	5000	5000	5000	5000	0
294	20240118	151900	916927895	5000	5000	5000	5000	287
295	20240118	151800	915492895	5000	5010	5010	4990	356
296	20240118	151700	913713195	4990	5010	5010	4990	386
297	20240118	151600	911781575	5010	5010	5010	4990	120
298	20240118	151500	911181475	5010	4990	5010	4990	370
299	20240118	151400	909329015	5010	5010	5010	4990	197
300	20240118	151300	908343005	5010	5000	5010	4980	487
301	20240118	151200	905906095	5000	5010	5010	4980	1109
302	20240118	151100	900361315	5010	5020	5020	4980	355
303	20240118	151000	898583375	5020	5010	5020	4980	924
304	20240118	150900	893948715	5010	5020	5020	5010	158
305	20240118	150800	893156435	5020	5020	5020	5010	270
306	20240118	150700	891802105	5020	5020	5020	5010	274
307	20240118	150600	890427595	5020	5020	5020	5000	652
308	20240118	150500	887162985	5020	5020	5020	5000	631
309	20240118	150400	883996625	5020	5020	5020	5000	221
310	20240118	150300	882888525	5020	5020	5030	4990	399
311	20240118	150200	880887205	5020	5010	5020	4985	779
312	20240118	150100	876994345	5010	5010	5010	4990	617
313	20240118	150000	873904495	5010	4975	5010	4975	316
314	20240118	145900	872324300	5010	5000	5010	4975	259
315	20240118	145800	871028985	5000	5000	5010	4995	389
316	20240118	145700	869082595	4995	4980	5010	4980	372
317	20240118	145600	867221835	4975	4990	5010	4975	371
318	20240118	145500	865368990	4990	4995	5010	4985	212
319	20240118	145400	864309580	4980	4995	5010	4980	376
320	20240118	145300	862428580	4975	4985	5010	4975	629
321	20240118	145200	859282795	4990	4985	4995	4985	294
322	20240118	145100	857815970	4990	4975	4995	4975	1281
323	20240118	145000	851420555	4980	4995	5010	4980	216
324	20240118	144900	850342130	5010	4990	5010	4990	375
325	20240118	144800	848466270	5000	4995	5010	4985	572
326	20240118	144700	845604780	5000	5000	5000	4990	184
327	20240118	144600	844685365	5010	4995	5020	4995	380
328	20240118	144500	842784400	5000	4995	5010	4990	206
329	20240118	144400	841754560	4995	4995	5020	4995	1295
330	20240118	144300	835275420	5000	4995	5020	4995	208
331	20240118	144200	834233580	5020	4990	5020	4990	409
332	20240118	144100	832185935	4995	4980	5010	4980	264
333	20240118	144000	830866515	4990	5000	5020	4980	564
334	20240118	143900	828046155	5000	5000	5000	4990	348
335	20240118	143800	826307265	5010	5000	5020	5000	345
336	20240118	143700	824579285	5010	5000	5020	4995	433
337	20240118	143600	822409760	5000	5000	5020	4995	573
338	20240118	143500	819538335	5000	4995	5010	4990	268
339	20240118	143400	818198025	4995	4995	5010	4995	395
340	20240118	143300	816222600	4995	4995	5010	4990	683
341	20240118	143200	812810605	5000	4995	5020	4995	643
342	20240118	143100	809594185	5020	5020	5020	5010	559
343	20240118	143000	806789155	5010	5030	5030	5000	342
344	20240118	142900	805073795	5030	5030	5030	5020	312
345	20240118	142800	803504505	5030	5030	5030	5030	199
346	20240118	142700	802503535	5030	5030	5030	5030	574
347	20240118	142600	799616315	5030	5030	5030	5030	200
348	20240118	142500	798610315	5030	5030	5030	5030	364
349	20240118	142400	796779395	5030	5020	5030	5020	343
350	20240118	142300	795055825	5020	5020	5020	5020	324
351	20240118	142200	793429345	5010	5020	5020	5010	409
352	20240118	142100	791376605	5020	5020	5020	5010	331
353	20240118	142000	789715205	5020	5010	5020	5010	495
354	20240118	141900	787230525	5020	5010	5020	5010	561
355	20240118	141800	784416775	5010	5030	5030	5000	1041
356	20240118	141700	779199695	5030	5010	5030	5010	782
357	20240118	141600	775272495	5030	5010	5030	5010	161
358	20240118	141500	774463125	5030	5020	5030	5020	1085
359	20240118	141400	769006685	5020	5020	5020	5020	456
360	20240118	141300	766717565	5020	4990	5030	4985	10689
361	20240118	141200	713192835	4985	4990	4990	4985	390
362	20240118	141100	711246790	4990	4985	4990	4980	191
363	20240118	141000	710294130	4980	4985	4990	4980	631
364	20240118	140900	707145630	4975	4975	4975	4975	0
365	20240118	140800	707145630	4975	4990	4990	4975	57
366	20240118	140700	706861530	4975	4985	4990	4975	119
367	20240118	140600	706268540	4985	4985	4985	4985	261
368	20240118	140500	704967455	4990	4985	4990	4975	79
369	20240118	140400	704573845	4985	4985	4985	4985	304
370	20240118	140300	703058405	4960	4960	4960	4960	272
371	20240118	140200	701709285	4960	4960	4960	4960	217
372	20240118	140100	700632965	4960	4960	4960	4955	154
373	20240118	140000	699869235	4960	4950	4960	4950	377
374	20240118	135900	698002845	4950	4950	4950	4950	35
375	20240118	135800	697829595	4950	4950	4950	4950	30
376	20240118	135700	697681095	4950	4945	4950	4940	1462
377	20240118	135600	690454375	4950	4945	4950	4945	1246
378	20240118	135500	684289610	4940	4945	4945	4940	412
379	20240118	135400	682253175	4945	4945	4945	4945	56
380	20240118	135300	681976255	4945	4945	4945	4945	250
381	20240118	135200	680740005	4945	4945	4945	4945	56
382	20240118	135100	680463085	4945	4945	4945	4945	63
383	20240118	135000	680151550	4945	4945	4945	4945	51
384	20240118	134900	679899355	4945	4945	4945	4940	535
385	20240118	134800	677255145	4945	4950	4950	4945	26
386	20240118	134700	677126555	4950	4950	4950	4940	78
387	20240118	134600	676740575	4950	4945	4950	4945	234
388	20240118	134500	675583425	4950	4985	4985	4950	1979
389	20240118	134400	665776595	4985	4970	4985	4965	51
390	20240118	134300	665522850	4995	4980	4995	4955	3035
391	20240118	134200	650468570	4995	4995	4995	4995	61
392	20240118	134100	650163875	4970	4995	4995	4970	740
393	20240118	134000	646483100	4995	4970	4995	4965	163
394	20240118	133900	645669495	4970	4975	4975	4970	601
395	20240118	133800	642679765	4995	4980	4995	4980	45
396	20240118	133700	642455485	4995	4990	5010	4980	1198
397	20240118	133600	636483080	5010	5010	5010	4990	255
398	20240118	133500	635205990	5010	4990	5010	4990	103
399	20240118	133400	634690880	5010	4995	5010	4995	226
400	20240118	133300	633558965	5010	5010	5010	5010	30
401	20240118	133200	633408665	5010	4990	5010	4990	269
402	20240118	133100	632061435	4990	5010	5010	4990	2091
403	20240118	133000	621606460	5010	5010	5010	5010	25
404	20240118	132900	621481210	5010	5010	5010	4990	36
405	20240118	132800	621301310	5010	4995	5010	4990	263
406	20240118	132700	619984485	5010	4990	5010	4990	1451
407	20240118	132600	612742295	4995	5010	5010	4995	55
408	20240118	132500	612467090	4995	5000	5010	4995	421
409	20240118	132400	610362055	5010	5010	5010	5010	220
410	20240118	132300	609259855	4995	5010	5010	4995	51
411	20240118	132200	609005050	5010	5000	5010	5000	79
412	20240118	132100	608609490	5000	5000	5000	5000	34
413	20240118	132000	608439490	5000	5000	5000	5000	28
414	20240118	131900	608299490	5010	5010	5010	4995	880
415	20240118	131800	603899425	5010	5020	5020	5010	14
416	20240118	131700	603829245	5020	5020	5020	5000	1078
417	20240118	131600	598437915	5020	5010	5020	5010	73
418	20240118	131500	598071915	5020	5010	5020	5010	342
419	20240118	131400	596355115	5020	5010	5020	5010	153
420	20240118	131300	595588375	5020	5020	5020	5010	34
421	20240118	131200	595417765	5010	5020	5020	5010	51
422	20240118	131100	595161895	5010	5010	5020	5010	214
423	20240118	131000	594088315	5010	5010	5010	5000	102
424	20240118	130900	593577305	5010	5010	5010	5010	4
425	20240118	130800	593557265	5020	5020	5020	5010	53
426	20240118	130700	593291435	5020	5020	5020	5010	284
427	20240118	130600	591866215	5010	5010	5010	5010	23
428	20240118	130500	591750985	5020	5010	5020	5010	62
429	20240118	130400	591439795	5030	5020	5030	5020	50
430	20240118	130300	591188755	5030	5030	5030	5030	30
431	20240118	130200	591037855	5030	5020	5030	5010	241
432	20240118	130100	589827765	5010	5010	5020	5010	77
433	20240118	130000	589441785	5010	5010	5010	5000	35
434	20240118	125900	589266445	5000	5010	5020	5000	244
435	20240118	125800	588045995	5030	5010	5030	5010	295
436	20240118	125700	586563405	5010	5010	5010	5000	176
437	20240118	125600	585681655	5010	5020	5020	5010	55
438	20240118	125500	585405785	5010	5010	5020	5010	70
439	20240118	125400	585054845	5020	5010	5020	5010	235
440	20240118	125300	583876535	5010	5010	5010	5010	35
441	20240118	125200	583701185	5000	5010	5010	5000	72
442	20240118	125100	583340475	5010	5010	5020	5010	47
443	20240118	125000	583104915	5010	5020	5020	5010	251
444	20240118	124900	581845105	5010	5010	5020	5010	64
445	20240118	124800	581523945	5010	5010	5010	5010	4
446	20240118	124700	581503905	5010	5020	5030	5010	234
447	20240118	124600	580329665	5020	5030	5030	5010	255
448	20240118	124500	579049495	5030	5030	5030	5010	926
449	20240118	124400	574408015	5030	5030	5030	5020	34
450	20240118	124300	574237005	5030	5030	5030	5020	174
451	20240118	124200	573363255	5030	5030	5030	5030	59
452	20240118	124100	573066485	5020	5030	5030	5020	106
453	20240118	124000	572533315	5030	5010	5030	5010	149
454	20240118	123900	571785355	5020	5020	5020	5020	712
455	20240118	123800	568211115	5020	5020	5020	5010	46
456	20240118	123700	567980205	5020	5010	5030	5010	313
457	20240118	123600	566408025	5030	5020	5030	5020	1003
458	20240118	123500	561364125	5020	5020	5020	5010	81
459	20240118	123400	560957515	5010	5020	5020	5010	85
460	20240118	123300	560530945	5010	5020	5020	5010	215
461	20240118	123200	559451825	5010	5020	5020	5010	47
462	20240118	123100	559216235	5020	5010	5020	5010	24
463	20240118	123000	559095965	4990	5020	5020	4990	234
464	20240118	122900	557925445	5020	5020	5020	5010	249
465	20240118	122800	556677155	5020	5020	5020	5010	224
466	20240118	122700	555552685	5020	5020	5020	5010	49
467	20240118	122600	555306715	5020	5020	5020	5020	34
468	20240118	122500	555136035	5010	5020	5020	5010	74
469	20240118	122400	554764565	5020	5030	5030	5010	1268
470	20240118	122300	548407665	5030	5030	5030	5020	958
471	20240118	122200	543588935	5020	5030	5030	5020	79
472	20240118	122100	543191655	5030	5010	5030	5010	41
473	20240118	122000	542985895	5020	5020	5030	5020	247
474	20240118	121900	541745385	5010	5020	5020	5010	75
475	20240118	121800	541368895	5020	5020	5020	5010	12
476	20240118	121700	541308675	5020	5020	5020	5010	64
477	20240118	121600	540987665	5010	5010	5020	5000	293
478	20240118	121500	539519105	5010	5010	5010	5010	72
479	20240118	121400	539158385	5020	5020	5020	5020	13
480	20240118	121300	539093125	5010	5020	5020	5010	46
481	20240118	121200	538862435	5030	5010	5030	5000	398
482	20240118	121100	536867675	5010	5000	5010	5000	84
483	20240118	121000	536446845	5010	5020	5020	5010	151
484	20240118	120900	535689455	5030	5020	5030	5020	12
485	20240118	120800	535629175	5030	5030	5030	5030	46
486	20240118	120700	535397795	5030	5000	5030	4995	189
487	20240118	120600	534452680	4995	5000	5000	4995	304
488	20240118	120500	532932685	5000	4990	5000	4990	55
489	20240118	120400	532657860	4995	4995	4995	4995	50
490	20240118	120300	532408110	4995	4990	4995	4990	180
491	20240118	120200	531509760	4985	4990	4990	4985	9
492	20240118	120100	531464855	4990	4990	4990	4985	71
493	20240118	120000	531110570	4990	4995	4995	4985	62
494	20240118	115900	530801180	4985	4995	4995	4985	111
495	20240118	115800	530246785	4980	5010	5010	4980	351
496	20240118	115700	528497410	4990	5010	5010	4990	6748
497	20240118	115600	494764025	5010	5010	5010	5000	189
498	20240118	115500	493817175	5020	5030	5030	5020	2365
499	20240118	115400	481943535	5040	5030	5040	5020	131
500	20240118	115300	481283605	5040	5030	5040	5020	61
501	20240118	115200	480976545	5030	5040	5040	5030	60
502	20240118	115100	480674255	5030	5030	5030	5020	46
503	20240118	115000	480443015	5030	5030	5040	5030	771
504	20240118	114900	476564015	5040	5040	5050	5030	84
505	20240118	114800	476140635	5040	5040	5040	5030	60
506	20240118	114700	475838275	5030	5040	5040	5030	27
507	20240118	114600	475702205	5040	5040	5050	5030	871
508	20240118	114500	471318495	5050	5050	5050	5040	72
509	20240118	114400	470955375	5030	5040	5050	5030	619
510	20240118	114300	467835715	5050	5050	5050	5040	75
511	20240118	114200	467457005	5060	5050	5060	5050	274
512	20240118	114100	466072285	5040	5060	5060	5040	18
513	20240118	114000	465981325	5050	5050	5060	5050	91
514	20240118	113900	465521315	5040	5050	5060	5040	39
515	20240118	113800	465324135	5060	5060	5060	5040	292
516	20240118	113700	463848235	5050	5050	5060	5050	231
517	20240118	113600	462681605	5050	5050	5060	5040	172
518	20240118	113500	461812125	5050	5050	5060	5050	56
519	20240118	113400	461529085	5060	5060	5060	5040	39
520	20240118	113300	461332055	5050	5050	5070	5050	328
521	20240118	113200	459673825	5070	5050	5070	5050	22
522	20240118	113100	459562565	5050	5050	5050	5040	153
523	20240118	113000	458789965	5040	5050	5050	5040	60
524	20240118	112900	458486975	5040	5050	5050	5040	250
525	20240118	112800	457224525	5050	5040	5050	5040	166
526	20240118	112700	456386285	5050	5050	5050	5040	36
527	20240118	112600	456204495	5050	5050	5050	5040	49
528	20240118	112500	455957085	5040	5050	5050	5040	267
529	20240118	112400	454608745	5040	5050	5050	5040	50
530	20240118	112300	454356305	5050	5050	5050	5040	149
531	20240118	112200	453603865	5050	5060	5070	5050	54
532	20240118	112100	453330395	5070	5060	5070	5050	1302
533	20240118	112000	446752225	5050	5060	5060	5050	60
534	20240118	111900	446448635	5060	5070	5070	5050	53
535	20240118	111800	446180475	5060	5070	5070	5060	56
536	20240118	111700	445896785	5050	5070	5070	5050	57
537	20240118	111600	445607915	5070	5070	5070	5060	255
538	20240118	111500	444315115	5060	5060	5060	5060	180
539	20240118	111400	443404315	5060	5060	5060	5050	39
540	20240118	111300	443207015	5060	5060	5060	5060	79
541	20240118	111200	442807275	5050	5060	5060	5050	173
542	20240118	111100	441932525	5060	5040	5060	5040	39
543	20240118	111000	441735515	5060	5050	5060	5050	268
544	20240118	110900	440381655	5050	5060	5060	5040	347
545	20240118	110800	438628705	5040	5050	5050	5040	292
546	20240118	110700	437154135	5050	5050	5050	5050	204
547	20240118	110600	436123935	5050	5060	5060	5050	280
548	20240118	110500	434709685	5060	5060	5060	5060	60
549	20240118	110400	434406085	5050	5060	5060	5050	265
550	20240118	110300	433065195	5060	5060	5060	5060	96
551	20240118	110200	432579435	5050	5050	5060	5050	23
552	20240118	110100	432463205	5060	5040	5060	5040	82
553	20240118	110000	432048975	5050	5050	5050	5050	59
554	20240118	105900	431751025	5050	5050	5050	5050	116
555	20240118	105800	431165225	5050	5020	5050	5010	238
556	20240118	105700	429971095	5010	5050	5050	5010	42
557	20240118	105600	429760195	5050	5060	5060	5010	5114
558	20240118	105500	404057025	5060	5070	5070	5050	372
559	20240118	105400	402175245	5060	5080	5080	5060	337
560	20240118	105300	400468525	5080	5080	5080	5070	55
561	20240118	105200	400189355	5070	5080	5080	5070	1232
562	20240118	105100	393941335	5090	5090	5090	5080	220
563	20240118	105000	392822575	5090	5090	5090	5070	341
564	20240118	104900	391089755	5090	5090	5090	5090	26
565	20240118	104800	390957415	5090	5090	5090	5090	66
566	20240118	104700	390621475	5090	5090	5100	5090	392
567	20240118	104600	388625355	5100	5100	5100	5100	107
568	20240118	104500	388079655	5100	5100	5100	5100	70
569	20240118	104400	387722655	5100	5080	5100	5080	121
570	20240118	104300	387106945	5080	5090	5100	5080	295
571	20240118	104200	385604875	5100	5100	5100	5100	88
572	20240118	104100	385156075	5100	5100	5100	5100	11
573	20240118	104000	385099975	5100	5090	5100	5070	534
574	20240118	103900	382381475	5090	5070	5090	5070	1941
575	20240118	103800	372521235	5080	5080	5090	5080	1418
576	20240118	103700	365314715	5080	5090	5090	5080	160
577	20240118	103600	364501145	5090	5090	5090	5090	227
578	20240118	103500	363345715	5090	5090	5100	5090	250
579	20240118	103400	362073185	5090	5080	5090	5080	202
580	20240118	103300	361045465	5090	5090	5090	5090	51
581	20240118	103200	360785875	5090	5100	5100	5080	28
582	20240118	103100	360643245	5090	5090	5100	5090	67
583	20240118	103000	360302005	5100	5090	5100	5090	1563
584	20240118	102900	352333485	5090	5120	5120	5090	1427
585	20240118	102800	345052005	5120	5090	5120	5090	4961
586	20240118	102700	319741845	5090	5100	5100	5090	297
587	20240118	102600	318228465	5100	5080	5110	5080	4801
588	20240118	102500	293758015	5090	5090	5090	5070	290
589	20240118	102400	292282835	5090	5090	5090	5090	535
590	20240118	102300	289559685	5090	5090	5090	5090	233
591	20240118	102200	288373715	5090	5070	5090	5060	3080
592	20240118	102100	272731395	5060	5070	5070	5060	219
593	20240118	102000	271622385	5070	5070	5070	5070	64
594	20240118	101900	271297905	5050	5060	5080	5050	159
595	20240118	101800	270494385	5050	5080	5080	5050	331
596	20240118	101700	268822005	5080	5100	5100	5060	1054
597	20240118	101600	263457505	5100	5040	5100	5040	9014
598	20240118	101500	217736305	5040	5050	5050	5030	152
599	20240118	101400	216969745	5040	5050	5050	5040	27
600	20240118	101300	216833625	5050	5040	5050	5040	304
601	20240118	101200	215299355	5040	5040	5040	5040	0
602	20240118	101100	215299355	5040	5040	5040	5040	1509
603	20240118	101000	207693995	5020	5020	5020	5020	0
604	20240118	100900	207693995	5020	5020	5020	5020	0
605	20240118	100800	207693995	5020	5020	5020	5020	1
606	20240118	100700	207688975	5010	5010	5010	5010	0
607	20240118	100600	207688975	5010	5010	5010	5010	0
608	20240118	100500	207688975	5010	5010	5010	5010	0
609	20240118	100400	207688975	5010	5010	5010	5010	0
610	20240118	100300	207688975	5010	5040	5040	5010	101
611	20240118	100200	207179965	5010	5010	5010	5010	200
612	20240118	100100	206177965	5020	5030	5030	5020	360
613	20240118	100000	204370265	5020	5020	5020	5020	0
614	20240118	095900	204370265	5020	5020	5020	5020	1
615	20240118	095800	204365245	5040	5050	5050	5040	160
616	20240118	095700	203557845	5040	5040	5040	5040	2161
617	20240118	095600	192666405	5040	5040	5040	5040	300
618	20240118	095500	191154405	5040	5020	5040	5020	204
619	20240118	095400	190128605	5020	5020	5020	5020	5
620	20240118	095300	190103505	5040	5030	5040	5030	110
621	20240118	095200	189549205	5040	5050	5050	5030	1211
622	20240118	095100	183443855	5020	5050	5050	5020	5008
623	20240118	095000	158303595	5040	5040	5040	5040	950
624	20240118	094900	153515595	5040	5010	5040	5010	5958
625	20240118	094800	123620985	5010	5010	5010	5010	61
626	20240118	094700	123315375	5020	5020	5020	5020	40
627	20240118	094600	123114575	5010	5030	5030	5010	663
628	20240118	094500	119789685	5010	5000	5020	5000	1521
629	20240118	094400	112158505	5000	5000	5000	5000	1190
630	20240118	094300	106208505	4985	4985	4985	4985	108
631	20240118	094200	105670125	4985	5000	5000	4985	150
632	20240118	094100	104920875	4980	4980	4980	4980	165
633	20240118	094000	104099175	4970	5000	5000	4970	403
634	20240118	093900	102096175	5000	5000	5000	5000	166
635	20240118	093800	101266175	5000	4975	5000	4975	305
636	20240118	093700	99748675	5020	5020	5020	5010	1994
637	20240118	093600	89744825	5010	4960	5010	4960	4441
638	20240118	093500	67579515	4960	4960	4960	4960	5
639	20240118	093400	67554715	4950	4950	4950	4950	15
640	20240118	093300	67480465	4950	4940	4950	4940	1444
641	20240118	093200	60337620	4940	4940	4940	4940	1
642	20240118	093100	60332680	4910	4910	4910	4910	0
643	20240118	093000	60332680	4910	4910	4910	4910	2
644	20240118	092900	60322860	4910	4910	4910	4910	2
645	20240118	092800	60313040	4940	4940	4940	4940	0
646	20240118	092700	60313040	4940	4940	4940	4940	1
647	20240118	092600	60308100	4910	4910	4910	4910	0
648	20240118	092500	60308100	4910	4910	4910	4910	0
649	20240118	092400	60308100	4910	4910	4910	4910	103
650	20240118	092300	59802370	4910	4910	4945	4910	115
651	20240118	092200	59235705	4910	4910	4910	4910	0
652	20240118	092100	59235705	4910	4905	4910	4900	149
653	20240118	092000	58505545	4905	4905	4905	4905	204
654	20240118	091900	57504925	4910	4910	4910	4910	286
655	20240118	091800	56100665	4915	4915	4915	4915	115
656	20240118	091700	55535440	4920	4920	4920	4920	0
657	20240118	091600	55535440	4920	4925	4925	4920	100
658	20240118	091500	55043435	4925	4925	4925	4925	0
659	20240118	091400	55043435	4925	4925	4925	4925	300
660	20240118	091300	53565935	4935	4945	4945	4935	22
661	20240118	091200	53457345	4950	4945	4950	4945	11
662	20240118	091100	53402910	4945	4945	4945	4940	307
663	20240118	091000	51885610	4945	4915	4945	4910	510
664	20240118	090900	49381090	4915	4910	4915	4910	398
665	20240118	090800	47426905	4910	4910	4910	4910	0
666	20240118	090700	47426905	4910	4910	4910	4910	20
667	20240118	090600	47328705	4910	4910	4910	4910	0
668	20240118	090500	47328705	4910	4910	4910	4910	0
669	20240118	090400	47328705	4910	4945	4945	4910	1235
670	20240118	090300	41237950	4905	4945	4950	4900	1544
671	20240118	090200	33600170	4950	4950	4960	4950	2500
672	20240118	090100	21219825	4950	4950	4950	4900	2240
673	20240118	090000	10131925	4950	4960	4960	4900	2052