KissMeData/014470/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190000	1307726505	3000	3000	3000	3000	8843
3	20240110	185900	1307726505	3000	3000	3000	3000	0
4	20240110	185800	1307726505	3000	3000	3000	3000	0
5	20240110	185700	1307726505	3000	3000	3000	3000	0
6	20240110	185600	1307726505	3000	3000	3000	3000	0
7	20240110	185500	1307726505	3000	3000	3000	3000	0
8	20240110	185400	1307726505	3000	3000	3000	3000	0
9	20240110	185300	1307726505	3000	3000	3000	3000	0
10	20240110	185200	1307726505	3000	3000	3000	3000	0
11	20240110	185100	1307726505	3000	3000	3000	3000	0
12	20240110	185000	1307726505	3000	3000	3000	3000	0
13	20240110	184900	1307726505	3000	3000	3000	3000	0
14	20240110	184800	1307726505	3000	3000	3000	3000	0
15	20240110	184700	1307726505	3000	3000	3000	3000	0
16	20240110	184600	1307726505	3000	3000	3000	3000	0
17	20240110	184500	1307726505	3000	3000	3000	3000	0
18	20240110	184400	1307726505	3000	3000	3000	3000	0
19	20240110	184300	1307726505	3000	3000	3000	3000	0
20	20240110	184200	1307726505	3000	3000	3000	3000	0
21	20240110	184100	1307726505	3000	3000	3000	3000	0
22	20240110	184000	1307726505	3000	3000	3000	3000	0
23	20240110	183900	1307726505	3000	3000	3000	3000	0
24	20240110	183800	1307726505	3000	3000	3000	3000	0
25	20240110	183700	1307726505	3000	3000	3000	3000	0
26	20240110	183600	1307726505	3000	3000	3000	3000	0
27	20240110	183500	1307726505	3000	3000	3000	3000	0
28	20240110	183400	1307726505	3000	3000	3000	3000	0
29	20240110	183300	1307726505	3000	3000	3000	3000	0
30	20240110	183200	1307726505	3000	3000	3000	3000	0
31	20240110	183100	1307726505	3000	3000	3000	3000	0
32	20240110	183000	1307726505	3000	3000	3000	3000	8843
33	20240110	182900	1307726505	3000	3000	3000	3000	0
34	20240110	182800	1307726505	3000	3000	3000	3000	0
35	20240110	182700	1307726505	3000	3000	3000	3000	0
36	20240110	182600	1307726505	3000	3000	3000	3000	0
37	20240110	182500	1307726505	3000	3000	3000	3000	0
38	20240110	182400	1307726505	3000	3000	3000	3000	0
39	20240110	182300	1307726505	3000	3000	3000	3000	0
40	20240110	182200	1307726505	3000	3000	3000	3000	0
41	20240110	182100	1307726505	3000	3000	3000	3000	0
42	20240110	182000	1307726505	3000	3000	3000	3000	0
43	20240110	181900	1307726505	3000	3000	3000	3000	0
44	20240110	181800	1307726505	3000	3000	3000	3000	0
45	20240110	181700	1307726505	3000	3000	3000	3000	0
46	20240110	181600	1307726505	3000	3000	3000	3000	0
47	20240110	181500	1307726505	3000	3000	3000	3000	0
48	20240110	181400	1307726505	3000	3000	3000	3000	0
49	20240110	181300	1307726505	3000	3000	3000	3000	0
50	20240110	181200	1307726505	3000	3000	3000	3000	0
51	20240110	181100	1307726505	3000	3000	3000	3000	0
52	20240110	181000	1307726505	3000	3000	3000	3000	0
53	20240110	180900	1307726505	3000	3000	3000	3000	0
54	20240110	180800	1307726505	3000	3000	3000	3000	0
55	20240110	180700	1307726505	3000	3000	3000	3000	0
56	20240110	180600	1307726505	3000	3000	3000	3000	0
57	20240110	180500	1307726505	3000	3000	3000	3000	0
58	20240110	180400	1307726505	3000	3000	3000	3000	0
59	20240110	180300	1307726505	3000	3000	3000	3000	0
60	20240110	180200	1307726505	3000	3000	3000	3000	0
61	20240110	180100	1307726505	3000	3000	3000	3000	0
62	20240110	180000	1307726505	3000	3000	3000	3000	8843
63	20240110	175900	1307726505	3000	3000	3000	3000	0
64	20240110	175800	1307726505	3000	3000	3000	3000	0
65	20240110	175700	1307726505	3000	3000	3000	3000	0
66	20240110	175600	1307726505	3000	3000	3000	3000	0
67	20240110	175500	1307726505	3000	3000	3000	3000	0
68	20240110	175400	1307726505	3000	3000	3000	3000	0
69	20240110	175300	1307726505	3000	3000	3000	3000	0
70	20240110	175200	1307726505	3000	3000	3000	3000	0
71	20240110	175100	1307726505	3000	3000	3000	3000	0
72	20240110	175000	1307726505	3000	3000	3000	3000	0
73	20240110	174900	1307726505	3000	3000	3000	3000	0
74	20240110	174800	1307726505	3000	3000	3000	3000	0
75	20240110	174700	1307726505	3000	3000	3000	3000	0
76	20240110	174600	1307726505	3000	3000	3000	3000	0
77	20240110	174500	1307726505	3000	3000	3000	3000	0
78	20240110	174400	1307726505	3000	3000	3000	3000	0
79	20240110	174300	1307726505	3000	3000	3000	3000	0
80	20240110	174200	1307726505	3000	3000	3000	3000	0
81	20240110	174100	1307726505	3000	3000	3000	3000	0
82	20240110	174000	1307726505	3000	3000	3000	3000	0
83	20240110	173900	1307726505	3000	3000	3000	3000	0
84	20240110	173800	1307726505	3000	3000	3000	3000	0
85	20240110	173700	1307726505	3000	3000	3000	3000	0
86	20240110	173600	1307726505	3000	3000	3000	3000	0
87	20240110	173500	1307726505	3000	3000	3000	3000	0
88	20240110	173400	1307726505	3000	3000	3000	3000	0
89	20240110	173300	1307726505	3000	3000	3000	3000	0
90	20240110	173200	1307726505	3000	3000	3000	3000	0
91	20240110	173100	1307726505	3000	3000	3000	3000	0
92	20240110	173000	1307726505	3000	3000	3000	3000	8843
93	20240110	172900	1307726505	3000	3000	3000	3000	0
94	20240110	172800	1307726505	3000	3000	3000	3000	0
95	20240110	172700	1307726505	3000	3000	3000	3000	0
96	20240110	172600	1307726505	3000	3000	3000	3000	0
97	20240110	172500	1307726505	3000	3000	3000	3000	0
98	20240110	172400	1307726505	3000	3000	3000	3000	0
99	20240110	172300	1307726505	3000	3000	3000	3000	0
100	20240110	172200	1307726505	3000	3000	3000	3000	0
101	20240110	172100	1307726505	3000	3000	3000	3000	0
102	20240110	172000	1307726505	3000	3000	3000	3000	0
103	20240110	171900	1307726505	3000	3000	3000	3000	0
104	20240110	171800	1307726505	3000	3000	3000	3000	0
105	20240110	171700	1307726505	3000	3000	3000	3000	0
106	20240110	171600	1307726505	3000	3000	3000	3000	0
107	20240110	171500	1307726505	3000	3000	3000	3000	0
108	20240110	171400	1307726505	3000	3000	3000	3000	0
109	20240110	171300	1307726505	3000	3000	3000	3000	0
110	20240110	171200	1307726505	3000	3000	3000	3000	0
111	20240110	171100	1307726505	3000	3000	3000	3000	0
112	20240110	171000	1307726505	3000	3000	3000	3000	0
113	20240110	170900	1307726505	3000	3000	3000	3000	0
114	20240110	170800	1307726505	3000	3000	3000	3000	0
115	20240110	170700	1307726505	3000	3000	3000	3000	0
116	20240110	170600	1307726505	3000	3000	3000	3000	0
117	20240110	170500	1307726505	3000	3000	3000	3000	0
118	20240110	170400	1307726505	3000	3000	3000	3000	0
119	20240110	170300	1307726505	3000	3000	3000	3000	0
120	20240110	170200	1307726505	3000	3000	3000	3000	0
121	20240110	170100	1307726505	3000	3000	3000	3000	0
122	20240110	170000	1307726505	3000	3000	3000	3000	8843
123	20240110	165900	1307726505	3000	3000	3000	3000	0
124	20240110	165800	1307726505	3000	3000	3000	3000	0
125	20240110	165700	1307726505	3000	3000	3000	3000	0
126	20240110	165600	1307726505	3000	3000	3000	3000	0
127	20240110	165500	1307726505	3000	3000	3000	3000	0
128	20240110	165400	1307726505	3000	3000	3000	3000	0
129	20240110	165300	1307726505	3000	3000	3000	3000	0
130	20240110	165200	1307726505	3000	3000	3000	3000	0
131	20240110	165100	1307726505	3000	3000	3000	3000	0
132	20240110	165000	1307726505	3000	3000	3000	3000	0
133	20240110	164900	1307726505	3000	3000	3000	3000	0
134	20240110	164800	1307726505	3000	3000	3000	3000	0
135	20240110	164700	1307726505	3000	3000	3000	3000	0
136	20240110	164600	1307726505	3000	3000	3000	3000	0
137	20240110	164500	1307726505	3000	3000	3000	3000	0
138	20240110	164400	1307726505	3000	3000	3000	3000	0
139	20240110	164300	1307726505	3000	3000	3000	3000	0
140	20240110	164200	1307726505	3000	3000	3000	3000	0
141	20240110	164100	1307726505	3000	3000	3000	3000	0
142	20240110	164000	1307726505	3000	3000	3000	3000	0
143	20240110	163900	1307726505	3000	3000	3000	3000	0
144	20240110	163800	1307726505	3000	3000	3000	3000	0
145	20240110	163700	1307726505	3000	3000	3000	3000	0
146	20240110	163600	1307726505	3000	3000	3000	3000	0
147	20240110	163500	1307726505	3000	3000	3000	3000	0
148	20240110	163400	1307726505	3000	3000	3000	3000	0
149	20240110	163300	1307726505	3000	3000	3000	3000	0
150	20240110	163200	1307726505	3000	3000	3000	3000	0
151	20240110	163100	1307726505	3000	3000	3000	3000	0
152	20240110	163000	1307726505	3000	3000	3000	3000	8843
153	20240110	162900	1307726505	3000	3000	3000	3000	0
154	20240110	162800	1307726505	3000	3000	3000	3000	0
155	20240110	162700	1307726505	3000	3000	3000	3000	0
156	20240110	162600	1307726505	3000	3000	3000	3000	0
157	20240110	162500	1307726505	3000	3000	3000	3000	0
158	20240110	162400	1307726505	3000	3000	3000	3000	0
159	20240110	162300	1307726505	3000	3000	3000	3000	0
160	20240110	162200	1307726505	3000	3000	3000	3000	0
161	20240110	162100	1307726505	3000	3000	3000	3000	0
162	20240110	162000	1307726505	3000	3000	3000	3000	0
163	20240110	161900	1307726505	3000	3000	3000	3000	0
164	20240110	161800	1307726505	3000	3000	3000	3000	0
165	20240110	161700	1307726505	3000	3000	3000	3000	0
166	20240110	161600	1307726505	3000	3000	3000	3000	0
167	20240110	161500	1307726505	3000	3000	3000	3000	0
168	20240110	161400	1307726505	3000	3000	3000	3000	0
169	20240110	161300	1307726505	3000	3000	3000	3000	0
170	20240110	161200	1307726505	3000	3000	3000	3000	0
171	20240110	161100	1307726505	3000	3000	3000	3000	0
172	20240110	161000	1307726505	3000	3000	3000	3000	0
173	20240110	160900	1307726505	3000	3000	3000	3000	0
174	20240110	160800	1307726505	3000	3000	3000	3000	0
175	20240110	160700	1307726505	3000	3000	3000	3000	0
176	20240110	160600	1307726505	3000	3000	3000	3000	0
177	20240110	160500	1307726505	3000	3000	3000	3000	0
178	20240110	160400	1307726505	3000	3000	3000	3000	0
179	20240110	160300	1307726505	3000	3000	3000	3000	0
180	20240110	160200	1307726505	3000	3000	3000	3000	0
181	20240110	160100	1307726505	3000	3000	3000	3000	0
182	20240110	160000	1307726505	3000	3000	3000	3000	8843
183	20240110	155900	1307726505	3000	3000	3000	3000	0
184	20240110	155800	1307726505	3000	3000	3000	3000	0
185	20240110	155700	1307726505	3000	3000	3000	3000	0
186	20240110	155600	1307726505	3000	3000	3000	3000	0
187	20240110	155500	1307726505	3000	3000	3000	3000	0
188	20240110	155400	1307726505	3000	3000	3000	3000	0
189	20240110	155300	1307726505	3000	3000	3000	3000	0
190	20240110	155200	1307726505	3000	3000	3000	3000	0
191	20240110	155100	1307726505	3000	3000	3000	3000	0
192	20240110	155000	1307726505	3000	3000	3000	3000	0
193	20240110	154900	1307726505	3000	3000	3000	3000	0
194	20240110	154800	1307726505	3000	3000	3000	3000	0
195	20240110	154700	1307726505	3000	3000	3000	3000	0
196	20240110	154600	1307726505	3000	3000	3000	3000	0
197	20240110	154500	1307726505	3000	3000	3000	3000	0
198	20240110	154400	1307726505	3000	3000	3000	3000	0
199	20240110	154300	1307726505	3000	3000	3000	3000	0
200	20240110	154200	1307726505	3000	3000	3000	3000	0
201	20240110	154100	1307726505	3000	3000	3000	3000	0
202	20240110	154000	1307726505	3000	3000	3000	3000	0
203	20240110	153900	1307726505	3000	3000	3000	3000	0
204	20240110	153800	1307726505	3000	3000	3000	3000	0
205	20240110	153700	1307726505	3000	3000	3000	3000	0
206	20240110	153600	1307726505	3000	3000	3000	3000	0
207	20240110	153500	1307726505	3000	3000	3000	3000	0
208	20240110	153400	1307726505	3000	3000	3000	3000	0
209	20240110	153300	1307726505	3000	3000	3000	3000	0
210	20240110	153200	1307726505	3000	3000	3000	3000	0
211	20240110	153100	1307726505	3000	3000	3000	3000	0
212	20240110	153000	1307726505	3000	3000	3000	3000	17686
213	20240110	152900	1281197505	2995	2995	2995	2995	0
214	20240110	152800	1281197505	2995	2995	2995	2995	0
215	20240110	152700	1281197505	2995	2995	2995	2995	0
216	20240110	152600	1281197505	2995	2995	2995	2995	0
217	20240110	152500	1281197505	2995	2995	2995	2995	0
218	20240110	152400	1281197505	2995	2995	2995	2995	0
219	20240110	152300	1281197505	2995	2995	2995	2995	0
220	20240110	152200	1281197505	2995	2995	2995	2995	0
221	20240110	152100	1281197505	2995	2995	2995	2995	0
222	20240110	152000	1281197505	2995	2995	2995	2995	0
223	20240110	151900	1281197505	2995	2995	2995	2990	994
224	20240110	151800	1278225305	2995	2990	2995	2990	1758
225	20240110	151700	1272960150	2990	2995	2995	2990	2263
226	20240110	151600	1266192160	2995	2990	2995	2990	642
227	20240110	151500	1264272430	2995	2995	2995	2995	1
228	20240110	151400	1264269435	2985	2995	2995	2985	8692
229	20240110	151300	1238305335	2985	2990	2995	2985	378
230	20240110	151200	1237175245	2995	2995	2995	2995	0
231	20240110	151100	1237175245	2995	2995	2995	2990	3054
232	20240110	151000	1228043770	2995	2990	2995	2990	52
233	20240110	150900	1227888280	2995	2990	2995	2985	271
234	20240110	150800	1227078015	2995	2995	2995	2995	150
235	20240110	150700	1226628765	2995	2990	2995	2990	11538
236	20240110	150600	1192097455	2995	2995	2995	2995	2501
237	20240110	150500	1184606960	2995	2995	2995	2990	2304
238	20240110	150400	1177706995	2995	2990	2995	2990	2584
239	20240110	150300	1169980830	2995	2995	2995	2990	1176
240	20240110	150200	1166460785	2995	2995	2995	2990	200
241	20240110	150100	1165862280	2990	2995	2995	2990	427
242	20240110	150000	1164584715	2990	2990	2995	2990	455
243	20240110	145900	1163224260	2990	2985	2995	2985	2701
244	20240110	145800	1155151765	2995	2995	2995	2995	1
245	20240110	145700	1155148770	2985	2990	2990	2985	5049
246	20240110	145600	1140069995	2990	2990	2990	2990	150
247	20240110	145500	1139621495	2990	2985	2990	2985	1055
248	20240110	145400	1136472070	2990	2985	2990	2985	4015
249	20240110	145300	1124482220	2990	2990	2990	2985	7865
250	20240110	145200	1100978575	2990	2990	2990	2990	50
251	20240110	145100	1100829075	2990	2990	2990	2990	20
252	20240110	145000	1100769275	2985	2985	2990	2985	701
253	20240110	144900	1098676785	2990	2990	2990	2990	1255
254	20240110	144800	1094924335	2990	2995	2995	2990	370
255	20240110	144700	1093817535	2995	2995	2995	2995	30
256	20240110	144600	1093727685	2995	2995	2995	2995	13
257	20240110	144500	1093688750	2995	2995	2995	2995	20
258	20240110	144400	1093628850	2995	2995	2995	2995	24
259	20240110	144300	1093556970	2995	2995	2995	2995	354
260	20240110	144200	1092496740	2990	2990	2990	2990	532
261	20240110	144100	1090906060	2995	2990	2995	2990	128
262	20240110	144000	1090523200	2990	2990	2990	2990	8
263	20240110	143900	1090499280	2990	2990	2990	2990	0
264	20240110	143800	1090499280	2990	2990	2990	2990	3
265	20240110	143700	1090490310	2990	2990	2995	2990	1012
266	20240110	143600	1087464425	2990	2990	2990	2990	0
267	20240110	143500	1087464425	2990	2990	2990	2990	1
268	20240110	143400	1087461435	2985	2985	2985	2985	268
269	20240110	143300	1086661455	2985	2995	2995	2985	2
270	20240110	143200	1086655475	2990	2990	2990	2990	82
271	20240110	143100	1086410295	2995	2990	2995	2990	102
272	20240110	143000	1086105310	2995	2990	2995	2990	2610
273	20240110	142900	1078301405	2990	2990	2990	2990	4701
274	20240110	142800	1064245415	2995	2995	2995	2995	9
275	20240110	142700	1064218460	2995	2995	2995	2995	1
276	20240110	142600	1064215465	2990	2990	2990	2990	2500
277	20240110	142500	1056740465	2995	2995	2995	2995	100
278	20240110	142400	1056440965	2995	2995	2995	2995	90
279	20240110	142300	1056171415	2995	2990	2995	2990	710
280	20240110	142200	1054048465	2995	2995	2995	2995	0
281	20240110	142100	1054048465	2995	2995	2995	2995	0
282	20240110	142000	1054048465	2995	2990	2995	2990	3487
283	20240110	141900	1043622175	2990	2990	2990	2990	0
284	20240110	141800	1043622175	2990	2990	2990	2990	11
285	20240110	141700	1043589285	2990	2990	2990	2990	105
286	20240110	141600	1043275335	2990	2990	2990	2990	0
287	20240110	141500	1043275335	2990	2990	2990	2990	512
288	20240110	141400	1041744455	2990	2990	2990	2990	500
289	20240110	141300	1040249455	2990	2990	2990	2990	30
290	20240110	141200	1040159755	2990	2985	2990	2985	738
291	20240110	141100	1037956820	2985	2990	2990	2985	422
292	20240110	141000	1036697040	2990	2990	2990	2990	11
293	20240110	140900	1036664150	2990	2990	2990	2990	42
294	20240110	140800	1036538570	2990	2990	2990	2990	82
295	20240110	140700	1036293390	2990	2990	2990	2990	87
296	20240110	140600	1036033260	2990	2990	2990	2990	72
297	20240110	140500	1035817980	2990	2990	2990	2990	198
298	20240110	140400	1035225960	2990	2990	2990	2990	0
299	20240110	140300	1035225960	2990	2990	2990	2985	415
300	20240110	140200	1033987175	2985	2985	2985	2985	52
301	20240110	140100	1033831955	2990	2990	2990	2990	53
302	20240110	140000	1033673485	2990	2985	2990	2985	71
303	20240110	135900	1033461445	2995	2995	2995	2995	0
304	20240110	135800	1033461445	2995	2995	2995	2995	2
305	20240110	135700	1033455455	2990	2990	2990	2990	1766
306	20240110	135600	1028175115	2995	2995	2995	2995	1
307	20240110	135500	1028172120	2995	2990	2995	2990	1031
308	20240110	135400	1025089425	2995	2995	2995	2995	0
309	20240110	135300	1025089425	2995	2990	2995	2990	1028
310	20240110	135200	1022015565	2995	2995	2995	2995	1
311	20240110	135100	1022012570	2995	2990	2995	2990	6
312	20240110	135000	1021994625	2995	2995	2995	2995	0
313	20240110	134900	1021994625	2995	2995	2995	2995	12
314	20240110	134800	1021958685	2995	2995	2995	2995	0
315	20240110	134700	1021958685	2995	2995	2995	2995	0
316	20240110	134600	1021958685	2995	2995	2995	2995	33
317	20240110	134500	1021859850	2995	2995	2995	2995	4
318	20240110	134400	1021847870	2995	2985	2995	2985	3953
319	20240110	134300	1010033395	2985	2985	2985	2985	500
320	20240110	134200	1008540895	2990	2990	2990	2990	171
321	20240110	134100	1008029605	2990	2990	2990	2990	500
322	20240110	134000	1006534605	2990	2990	2990	2990	141
323	20240110	133900	1006113015	2990	2990	2990	2990	355
324	20240110	133800	1005051565	2990	2990	2990	2990	117
325	20240110	133700	1004701735	2990	2990	2990	2990	0
326	20240110	133600	1004701735	2990	2990	2990	2990	0
327	20240110	133500	1004701735	2990	2990	2990	2990	6
328	20240110	133400	1004683795	2990	2990	2990	2990	105
329	20240110	133300	1004369845	2995	2995	2995	2995	8
330	20240110	133200	1004345885	2985	2985	2995	2985	72
331	20240110	133100	1004130955	2995	2995	2995	2995	2956
332	20240110	133000	995277735	2995	2995	2995	2995	0
333	20240110	132900	995277735	2995	2995	2995	2995	0
334	20240110	132800	995277735	2995	2985	2995	2985	396
335	20240110	132700	994095375	2990	2985	2990	2985	2112
336	20240110	132600	987790805	2990	2990	2990	2990	100
337	20240110	132500	987491805	2985	2985	2985	2985	68
338	20240110	132400	987288825	2985	2985	2985	2985	0
339	20240110	132300	987288825	2985	2990	2990	2985	102
340	20240110	132200	986983855	2990	2985	2990	2985	3951
341	20240110	132100	975189615	2990	2985	2990	2985	163
342	20240110	132000	974703055	2990	2995	2995	2990	3647
343	20240110	131900	963798520	2990	2990	2990	2990	2914
344	20240110	131800	955085660	2985	2985	2990	2985	121
345	20240110	131700	954724450	2990	2990	2990	2990	4000
346	20240110	131600	942764450	2990	2990	2990	2990	0
347	20240110	131500	942764450	2990	2990	2990	2990	209
348	20240110	131400	942139540	2995	2990	2995	2990	638
349	20240110	131300	940231910	2990	2990	2990	2990	0
350	20240110	131200	940231910	2990	2990	2990	2990	15
351	20240110	131100	940187060	2990	2990	2990	2990	0
352	20240110	131000	940187060	2990	2990	2990	2990	1111
353	20240110	130900	936865170	2985	2990	2990	2985	400
354	20240110	130800	935671140	2990	2990	2990	2990	0
355	20240110	130700	935671140	2990	2990	2990	2990	5
356	20240110	130600	935656190	2990	2990	2990	2990	15
357	20240110	130500	935611340	2990	2990	2990	2990	994
358	20240110	130400	932639280	2990	2990	2990	2990	124
359	20240110	130300	932268520	2990	2990	2990	2990	0
360	20240110	130200	932268520	2990	2990	2990	2990	0
361	20240110	130100	932268520	2990	2990	2990	2990	200
362	20240110	130000	931670520	2990	2990	2990	2990	100
363	20240110	125900	931371520	2990	2990	2990	2990	12
364	20240110	125800	931335640	2990	2990	2990	2990	1
365	20240110	125700	931332650	2990	2990	2990	2990	0
366	20240110	125600	931332650	2990	2995	2995	2990	72
367	20240110	125500	931117330	2995	2995	2995	2995	30
368	20240110	125400	931027480	2990	2990	2990	2990	0
369	20240110	125300	931027480	2990	2990	2990	2990	0
370	20240110	125200	931027480	2990	2990	2990	2990	10
371	20240110	125100	930997580	2990	2990	2990	2990	3
372	20240110	125000	930988610	2995	2995	2995	2995	0
373	20240110	124900	930988610	2995	2995	2995	2995	2
374	20240110	124800	930982620	2995	2995	2995	2995	0
375	20240110	124700	930982620	2995	2990	2995	2985	1429
376	20240110	124600	926716395	2990	2990	2990	2990	0
377	20240110	124500	926716395	2990	2990	2990	2990	5
378	20240110	124400	926701445	2990	2990	2990	2990	300
379	20240110	124300	925804445	2990	2990	2990	2990	51
380	20240110	124200	925651955	2985	2985	2985	2985	0
381	20240110	124100	925651955	2985	2985	2985	2985	0
382	20240110	124000	925651955	2985	2985	2985	2985	15
383	20240110	123900	925607180	2985	2990	2990	2985	203
384	20240110	123800	925001200	2985	2985	2985	2985	0
385	20240110	123700	925001200	2985	2990	2990	2985	4429
386	20240110	123600	911769880	2995	2995	2995	2995	400
387	20240110	123500	910571880	2995	2995	2995	2995	7
388	20240110	123400	910550915	2995	2990	2995	2990	530
389	20240110	123300	908966065	2995	2995	2995	2995	0
390	20240110	123200	908966065	2995	2995	2995	2995	252
391	20240110	123100	908211325	2995	2995	2995	2995	31
392	20240110	123000	908118480	2995	2995	2995	2995	0
393	20240110	122900	908118480	2995	2995	2995	2995	1
394	20240110	122800	908115485	3000	3000	3000	3000	3
395	20240110	122700	908106485	3000	3000	3000	3000	35
396	20240110	122600	908001485	3000	3000	3000	3000	1
397	20240110	122500	907998485	2990	2995	2995	2990	14
398	20240110	122400	907956585	2995	2995	3000	2995	520
399	20240110	122300	906396830	2995	2995	2995	2995	1
400	20240110	122200	906393835	2995	2995	2995	2990	3720
401	20240110	122100	895254940	2995	2995	2995	2990	651
402	20240110	122000	893306950	2995	2995	2995	2995	119
403	20240110	121900	892950545	2995	2995	2995	2995	335
404	20240110	121800	891947220	2990	2990	2990	2990	0
405	20240110	121700	891947220	2990	2990	2990	2990	0
406	20240110	121600	891947220	2990	2990	2990	2990	197
407	20240110	121500	891358190	2985	2990	2990	2985	701
408	20240110	121400	889265700	2985	2985	2985	2985	0
409	20240110	121300	889265700	2985	2985	2985	2985	0
410	20240110	121200	889265700	2985	2990	2990	2985	600
411	20240110	121100	887473510	2990	2990	2990	2990	0
412	20240110	121000	887473510	2990	2990	2990	2990	940
413	20240110	120900	884662910	2990	2990	2990	2990	30
414	20240110	120800	884573210	2985	2985	2985	2985	0
415	20240110	120700	884573210	2985	2985	2985	2985	535
416	20240110	120600	882976235	2980	2990	2990	2980	3600
417	20240110	120500	872227775	2990	2990	2990	2990	159
418	20240110	120400	871752365	2990	2990	2990	2990	20
419	20240110	120300	871692565	2995	2995	2995	2995	0
420	20240110	120200	871692565	2995	2990	2995	2990	700
421	20240110	120100	869597890	2995	2995	2995	2995	1
422	20240110	120000	869594895	2990	2990	2990	2990	1070
423	20240110	115900	866395595	2990	2990	2990	2990	200
424	20240110	115800	865797595	2990	2990	2990	2990	726
425	20240110	115700	863626855	2990	2990	2990	2990	11
426	20240110	115600	863593965	2990	2990	2990	2990	6
427	20240110	115500	863576025	2990	2985	2990	2985	15
428	20240110	115400	863531225	2990	2990	2990	2990	104
429	20240110	115300	863220265	2990	2990	2990	2990	2
430	20240110	115200	863214285	2990	2990	2990	2990	856
431	20240110	115100	860654845	2985	2985	2985	2985	20
432	20240110	115000	860595145	2985	2985	2985	2985	560
433	20240110	114900	858923545	2985	2985	2985	2985	20
434	20240110	114800	858863845	2985	2990	2990	2985	201
435	20240110	114700	858262860	2990	2990	2990	2990	100
436	20240110	114600	857963860	2985	2985	2985	2985	500
437	20240110	114500	856471360	2990	2990	2990	2990	0
438	20240110	114400	856471360	2990	2990	2990	2990	63
439	20240110	114300	856282990	2990	2990	2990	2990	1
440	20240110	114200	856280000	2985	2990	2990	2985	896
441	20240110	114100	853603440	2990	2990	2990	2990	1987
442	20240110	114000	847662310	2990	2985	2990	2985	530
443	20240110	113900	846077760	2990	2985	2990	2985	1475
444	20240110	113800	841671885	2985	2985	2985	2985	1011
445	20240110	113700	838654050	2985	2985	2985	2985	400
446	20240110	113600	837460050	2985	2985	2985	2985	1199
447	20240110	113500	833881035	2990	2985	2990	2985	1004
448	20240110	113400	830879080	2985	2985	2985	2985	80
449	20240110	113300	830640280	2990	2990	2990	2990	101
450	20240110	113200	830338290	2985	2985	2985	2985	404
451	20240110	113100	829132350	2990	2990	2990	2990	11
452	20240110	113000	829099460	2985	2985	2985	2985	80
453	20240110	112900	828860660	2990	2990	2990	2990	1
454	20240110	112800	828857670	2980	2985	2985	2980	510
455	20240110	112700	827335970	2980	2985	2990	2980	957
456	20240110	112600	824481200	2985	2980	2990	2980	42
457	20240110	112500	824355790	2990	2985	2990	2980	1556
458	20240110	112400	819708635	2985	2985	2990	2985	576
459	20240110	112300	817989175	2985	2985	2990	2985	1999
460	20240110	112200	812021660	2985	2990	2990	2985	1002
461	20240110	112100	809025685	2985	2985	2985	2985	1
462	20240110	112000	809022700	2990	2985	2990	2980	4968
463	20240110	111900	794198215	2985	2985	2985	2985	11
464	20240110	111800	794165380	2985	2985	2985	2980	114
465	20240110	111700	793825095	2985	2985	2985	2985	13929
466	20240110	111600	752247030	2995	2995	2995	2995	0
467	20240110	111500	752247030	2995	2995	2995	2995	0
468	20240110	111400	752247030	2995	2990	2995	2990	2039
469	20240110	111300	746150255	2990	2990	2990	2990	140
470	20240110	111200	745731655	2990	2990	2990	2990	745
471	20240110	111100	743504105	2990	2990	2990	2990	106
472	20240110	111000	743187165	2990	2990	2990	2985	807
473	20240110	110900	740774685	2990	2995	2995	2990	255
474	20240110	110800	740012025	2995	2995	2995	2990	83
475	20240110	110700	739763465	2995	2995	2995	2995	423
476	20240110	110600	738496580	2995	2995	2995	2995	66
477	20240110	110500	738298910	2985	2985	2985	2985	0
478	20240110	110400	738298910	2985	2990	2990	2985	5691
479	20240110	110300	721307640	2990	2995	2995	2990	4139
480	20240110	110200	708917025	2990	2990	2990	2990	0
481	20240110	110100	708917025	2990	2990	2990	2990	2436
482	20240110	110000	701633385	2990	2990	2995	2990	1046
483	20240110	105900	698505060	2990	2990	2990	2990	395
484	20240110	105800	697324010	2990	2990	2995	2990	2209
485	20240110	105700	690718935	2995	2995	2995	2995	127
486	20240110	105600	690338570	2995	2995	2995	2995	0
487	20240110	105500	690338570	2995	2990	2995	2990	73
488	20240110	105400	690120295	2990	2990	2990	2990	0
489	20240110	105300	690120295	2990	2990	2990	2990	260
490	20240110	105200	689342895	2995	2995	2995	2995	2106
491	20240110	105100	683035425	2995	2995	2995	2995	95
492	20240110	105000	682750900	2995	2995	2995	2995	270
493	20240110	104900	681942250	2995	2995	2995	2995	0
494	20240110	104800	681942250	2995	2995	2995	2995	30
495	20240110	104700	681852400	2995	2995	2995	2995	82
496	20240110	104600	681606810	3000	3000	3000	3000	99
497	20240110	104500	681309810	3000	3000	3000	3000	10
498	20240110	104400	681279810	2995	3000	3000	2995	501
499	20240110	104300	679776815	3000	2990	3000	2990	521
500	20240110	104200	678217320	2990	3000	3000	2990	270
501	20240110	104100	677409770	3000	3000	3000	3000	10
502	20240110	104000	677379770	2990	3000	3000	2990	923
503	20240110	103900	674619990	2995	2995	2995	2990	4304
504	20240110	103800	661747910	2995	3000	3000	2995	355
505	20240110	103700	660684540	3000	3000	3000	3000	5
506	20240110	103600	660669540	3000	3000	3000	3000	7
507	20240110	103500	660648540	2995	3000	3000	2995	593
508	20240110	103400	658872040	2995	2995	3000	2995	2050
509	20240110	103300	652732285	2995	3000	3000	2995	806
510	20240110	103200	650318285	3000	2995	3000	2995	1452
511	20240110	103100	645969540	2995	3000	3000	2995	202
512	20240110	103000	645364375	2995	2995	2995	2995	61
513	20240110	102900	645181680	2995	2995	2995	2995	131
514	20240110	102800	644789335	2995	3000	3000	2995	161
515	20240110	102700	644307135	2995	2995	2995	2995	42
516	20240110	102600	644181345	3000	3000	3000	3000	0
517	20240110	102500	644181345	3000	3000	3000	3000	3091
518	20240110	102400	634908345	3000	3000	3000	3000	100
519	20240110	102300	634608345	3000	2995	3000	2995	420
520	20240110	102200	633349125	2995	2995	2995	2995	1000
521	20240110	102100	630354125	2995	2995	3000	2995	168
522	20240110	102000	629850960	2995	2995	2995	2995	12
523	20240110	101900	629815020	3000	3000	3000	3000	20
524	20240110	101800	629755020	3000	3000	3000	3000	2
525	20240110	101700	629749020	3000	3000	3000	3000	0
526	20240110	101600	629749020	3000	3000	3000	3000	0
527	20240110	101500	629749020	3000	3000	3000	3000	1
528	20240110	101400	629746020	3005	3000	3005	2990	3533
529	20240110	101300	619161925	3000	3000	3000	3000	1
530	20240110	101200	619158925	2995	2995	2995	2995	675
531	20240110	101100	617137300	2990	2990	2995	2990	662
532	20240110	101000	615157915	2995	2995	2995	2990	168
533	20240110	100900	614655205	2995	2990	2995	2990	918
534	20240110	100800	611906295	2990	2990	2990	2990	4679
535	20240110	100700	597916085	2990	2995	2995	2990	750
536	20240110	100600	595672335	3000	3000	3000	3000	150
537	20240110	100500	595222335	2990	2990	2990	2990	4601
538	20240110	100400	581465345	2990	2990	2990	2990	37
539	20240110	100300	581354715	3000	3000	3000	2990	15
540	20240110	100200	581309835	2990	2990	2990	2990	4020
541	20240110	100100	569290035	3000	2995	3000	2990	3048
542	20240110	100000	560164865	3005	3000	3005	3000	53
543	20240110	095900	560005860	3005	3000	3005	3000	1323
544	20240110	095800	556036855	3000	3000	3000	3000	50
545	20240110	095700	555886855	3000	3000	3000	3000	1275
546	20240110	095600	552061855	2995	3000	3000	2995	304
547	20240110	095500	551151365	3000	3005	3005	3000	1064
548	20240110	095400	547958130	3005	3000	3005	3000	1837
549	20240110	095300	542445610	3000	3000	3000	3000	1000
550	20240110	095200	539445610	3000	3000	3000	3000	7641
551	20240110	095100	516522610	3010	3000	3010	3000	709
552	20240110	095000	514388530	3010	3010	3010	3010	1034
553	20240110	094900	511276190	3015	3015	3015	3015	0
554	20240110	094800	511276190	3015	3015	3015	3015	0
555	20240110	094700	511276190	3015	3015	3015	3015	962
556	20240110	094600	508375760	3015	3000	3015	3000	31
557	20240110	094500	508282745	3000	3000	3000	3000	3288
558	20240110	094400	498418745	2995	3000	3000	2995	102
559	20240110	094300	498112755	2995	2995	2995	2995	1070
560	20240110	094200	494908105	3000	2995	3000	2995	1002
561	20240110	094100	491907100	3000	3000	3000	3000	369
562	20240110	094000	490800100	3000	3010	3015	3000	5912
563	20240110	093900	473041405	3010	3010	3010	3000	5478
564	20240110	093800	456590115	3010	3005	3010	3005	910
565	20240110	093700	453855560	3005	3000	3005	3000	1200
566	20240110	093600	450254905	3000	3000	3000	3000	1509
567	20240110	093500	445727905	3000	3000	3000	3000	1
568	20240110	093400	445724905	2995	3000	3000	2995	725
569	20240110	093300	443553455	3000	3005	3005	2995	1108
570	20240110	093200	440224930	3005	2990	3005	2990	5005
571	20240110	093100	425220030	2995	2995	2995	2995	1
572	20240110	093000	425217035	2980	2990	2990	2980	3207
573	20240110	092900	415643710	2990	2995	2995	2990	982
574	20240110	092800	412702920	2990	2990	2990	2985	4650
575	20240110	092700	398817645	2990	2990	2990	2985	2170
576	20240110	092600	392336575	2990	2995	3000	2990	4495
577	20240110	092500	378890640	2995	2995	2995	2990	860
578	20240110	092400	376318390	2995	3005	3005	2995	118
579	20240110	092300	375963900	2990	2995	2995	2990	1123
580	20240110	092200	372600915	2995	2995	2995	2985	2178
581	20240110	092100	366094730	2985	2985	2990	2985	9874
582	20240110	092000	336620590	2985	2985	2985	2985	4225
583	20240110	091900	324008965	2985	2990	2990	2975	16253
584	20240110	091800	275558560	2990	2990	2990	2980	8784
585	20240110	091700	249318855	2990	3005	3005	2990	11707
586	20240110	091600	214224215	3010	3020	3025	3010	206
587	20240110	091500	213601085	3010	3010	3020	3005	3757
588	20240110	091400	202277015	3005	3000	3005	3000	227
589	20240110	091300	201596005	3000	3005	3005	3000	7316
590	20240110	091200	179641595	3005	3015	3015	3005	7863
591	20240110	091100	155994200	3015	3020	3035	3010	6969
592	20240110	091000	134982145	3025	3020	3045	3020	3214
593	20240110	090900	125273145	3020	3040	3055	3020	8863
594	20240110	090800	98456565	3030	3055	3055	3030	408
595	20240110	090700	97215800	3035	3040	3055	3030	4696
596	20240110	090600	82964540	3060	3050	3060	3050	900
597	20240110	090500	80217115	3045	3045	3045	3045	3545
598	20240110	090400	69422590	3045	3045	3045	3045	625
599	20240110	090300	67519465	3035	3035	3035	3035	3001
600	20240110	090200	58411430	3035	3040	3040	3035	6895
601	20240110	090100	37468580	3040	3045	3045	3040	6412
602	20240110	090000	17971600	3040	3045	3050	3040	5902