KissMeData/038680/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	192300	727398700	5030	5030	5030	5030	2226
3	20240110	192200	727398700	5030	5030	5030	5030	0
4	20240110	192100	727398700	5030	5030	5030	5030	0
5	20240110	192000	727398700	5030	5030	5030	5030	0
6	20240110	191900	727398700	5030	5030	5030	5030	0
7	20240110	191800	727398700	5030	5030	5030	5030	0
8	20240110	191700	727398700	5030	5030	5030	5030	0
9	20240110	191600	727398700	5030	5030	5030	5030	0
10	20240110	191500	727398700	5030	5030	5030	5030	0
11	20240110	191400	727398700	5030	5030	5030	5030	0
12	20240110	191300	727398700	5030	5030	5030	5030	0
13	20240110	191200	727398700	5030	5030	5030	5030	0
14	20240110	191100	727398700	5030	5030	5030	5030	0
15	20240110	191000	727398700	5030	5030	5030	5030	0
16	20240110	190900	727398700	5030	5030	5030	5030	0
17	20240110	190800	727398700	5030	5030	5030	5030	0
18	20240110	190700	727398700	5030	5030	5030	5030	0
19	20240110	190600	727398700	5030	5030	5030	5030	0
20	20240110	190500	727398700	5030	5030	5030	5030	0
21	20240110	190400	727398700	5030	5030	5030	5030	0
22	20240110	190300	727398700	5030	5030	5030	5030	0
23	20240110	190200	727398700	5030	5030	5030	5030	0
24	20240110	190100	727398700	5030	5030	5030	5030	0
25	20240110	190000	727398700	5030	5030	5030	5030	0
26	20240110	185900	727398700	5030	5030	5030	5030	0
27	20240110	185800	727398700	5030	5030	5030	5030	0
28	20240110	185700	727398700	5030	5030	5030	5030	0
29	20240110	185600	727398700	5030	5030	5030	5030	0
30	20240110	185500	727398700	5030	5030	5030	5030	0
31	20240110	185400	727398700	5030	5030	5030	5030	0
32	20240110	185300	727398700	5030	5030	5030	5030	2226
33	20240110	185200	727398700	5030	5030	5030	5030	0
34	20240110	185100	727398700	5030	5030	5030	5030	0
35	20240110	185000	727398700	5030	5030	5030	5030	0
36	20240110	184900	727398700	5030	5030	5030	5030	0
37	20240110	184800	727398700	5030	5030	5030	5030	0
38	20240110	184700	727398700	5030	5030	5030	5030	0
39	20240110	184600	727398700	5030	5030	5030	5030	0
40	20240110	184500	727398700	5030	5030	5030	5030	0
41	20240110	184400	727398700	5030	5030	5030	5030	0
42	20240110	184300	727398700	5030	5030	5030	5030	0
43	20240110	184200	727398700	5030	5030	5030	5030	0
44	20240110	184100	727398700	5030	5030	5030	5030	0
45	20240110	184000	727398700	5030	5030	5030	5030	0
46	20240110	183900	727398700	5030	5030	5030	5030	0
47	20240110	183800	727398700	5030	5030	5030	5030	0
48	20240110	183700	727398700	5030	5030	5030	5030	0
49	20240110	183600	727398700	5030	5030	5030	5030	0
50	20240110	183500	727398700	5030	5030	5030	5030	0
51	20240110	183400	727398700	5030	5030	5030	5030	0
52	20240110	183300	727398700	5030	5030	5030	5030	0
53	20240110	183200	727398700	5030	5030	5030	5030	0
54	20240110	183100	727398700	5030	5030	5030	5030	0
55	20240110	183000	727398700	5030	5030	5030	5030	0
56	20240110	182900	727398700	5030	5030	5030	5030	0
57	20240110	182800	727398700	5030	5030	5030	5030	0
58	20240110	182700	727398700	5030	5030	5030	5030	0
59	20240110	182600	727398700	5030	5030	5030	5030	0
60	20240110	182500	727398700	5030	5030	5030	5030	0
61	20240110	182400	727398700	5030	5030	5030	5030	0
62	20240110	182300	727398700	5030	5030	5030	5030	2226
63	20240110	182200	727398700	5030	5030	5030	5030	0
64	20240110	182100	727398700	5030	5030	5030	5030	0
65	20240110	182000	727398700	5030	5030	5030	5030	0
66	20240110	181900	727398700	5030	5030	5030	5030	0
67	20240110	181800	727398700	5030	5030	5030	5030	0
68	20240110	181700	727398700	5030	5030	5030	5030	0
69	20240110	181600	727398700	5030	5030	5030	5030	0
70	20240110	181500	727398700	5030	5030	5030	5030	0
71	20240110	181400	727398700	5030	5030	5030	5030	0
72	20240110	181300	727398700	5030	5030	5030	5030	0
73	20240110	181200	727398700	5030	5030	5030	5030	0
74	20240110	181100	727398700	5030	5030	5030	5030	0
75	20240110	181000	727398700	5030	5030	5030	5030	0
76	20240110	180900	727398700	5030	5030	5030	5030	0
77	20240110	180800	727398700	5030	5030	5030	5030	0
78	20240110	180700	727398700	5030	5030	5030	5030	0
79	20240110	180600	727398700	5030	5030	5030	5030	0
80	20240110	180500	727398700	5030	5030	5030	5030	0
81	20240110	180400	727398700	5030	5030	5030	5030	0
82	20240110	180300	727398700	5030	5030	5030	5030	0
83	20240110	180200	727398700	5030	5030	5030	5030	0
84	20240110	180100	727398700	5030	5030	5030	5030	0
85	20240110	180000	727398700	5030	5030	5030	5030	0
86	20240110	175900	727398700	5030	5030	5030	5030	0
87	20240110	175800	727398700	5030	5030	5030	5030	0
88	20240110	175700	727398700	5030	5030	5030	5030	0
89	20240110	175600	727398700	5030	5030	5030	5030	0
90	20240110	175500	727398700	5030	5030	5030	5030	0
91	20240110	175400	727398700	5030	5030	5030	5030	0
92	20240110	175300	727398700	5030	5030	5030	5030	2226
93	20240110	175200	727398700	5030	5030	5030	5030	0
94	20240110	175100	727398700	5030	5030	5030	5030	0
95	20240110	175000	727398700	5030	5030	5030	5030	0
96	20240110	174900	727398700	5030	5030	5030	5030	0
97	20240110	174800	727398700	5030	5030	5030	5030	0
98	20240110	174700	727398700	5030	5030	5030	5030	0
99	20240110	174600	727398700	5030	5030	5030	5030	0
100	20240110	174500	727398700	5030	5030	5030	5030	0
101	20240110	174400	727398700	5030	5030	5030	5030	0
102	20240110	174300	727398700	5030	5030	5030	5030	0
103	20240110	174200	727398700	5030	5030	5030	5030	0
104	20240110	174100	727398700	5030	5030	5030	5030	0
105	20240110	174000	727398700	5030	5030	5030	5030	0
106	20240110	173900	727398700	5030	5030	5030	5030	0
107	20240110	173800	727398700	5030	5030	5030	5030	0
108	20240110	173700	727398700	5030	5030	5030	5030	0
109	20240110	173600	727398700	5030	5030	5030	5030	0
110	20240110	173500	727398700	5030	5030	5030	5030	0
111	20240110	173400	727398700	5030	5030	5030	5030	0
112	20240110	173300	727398700	5030	5030	5030	5030	0
113	20240110	173200	727398700	5030	5030	5030	5030	0
114	20240110	173100	727398700	5030	5030	5030	5030	0
115	20240110	173000	727398700	5030	5030	5030	5030	0
116	20240110	172900	727398700	5030	5030	5030	5030	0
117	20240110	172800	727398700	5030	5030	5030	5030	0
118	20240110	172700	727398700	5030	5030	5030	5030	0
119	20240110	172600	727398700	5030	5030	5030	5030	0
120	20240110	172500	727398700	5030	5030	5030	5030	0
121	20240110	172400	727398700	5030	5030	5030	5030	0
122	20240110	172300	727398700	5030	5030	5030	5030	2226
123	20240110	172200	727398700	5030	5030	5030	5030	0
124	20240110	172100	727398700	5030	5030	5030	5030	0
125	20240110	172000	727398700	5030	5030	5030	5030	0
126	20240110	171900	727398700	5030	5030	5030	5030	0
127	20240110	171800	727398700	5030	5030	5030	5030	0
128	20240110	171700	727398700	5030	5030	5030	5030	0
129	20240110	171600	727398700	5030	5030	5030	5030	0
130	20240110	171500	727398700	5030	5030	5030	5030	0
131	20240110	171400	727398700	5030	5030	5030	5030	0
132	20240110	171300	727398700	5030	5030	5030	5030	0
133	20240110	171200	727398700	5030	5030	5030	5030	0
134	20240110	171100	727398700	5030	5030	5030	5030	0
135	20240110	171000	727398700	5030	5030	5030	5030	0
136	20240110	170900	727398700	5030	5030	5030	5030	0
137	20240110	170800	727398700	5030	5030	5030	5030	0
138	20240110	170700	727398700	5030	5030	5030	5030	0
139	20240110	170600	727398700	5030	5030	5030	5030	0
140	20240110	170500	727398700	5030	5030	5030	5030	0
141	20240110	170400	727398700	5030	5030	5030	5030	0
142	20240110	170300	727398700	5030	5030	5030	5030	0
143	20240110	170200	727398700	5030	5030	5030	5030	0
144	20240110	170100	727398700	5030	5030	5030	5030	0
145	20240110	170000	727398700	5030	5030	5030	5030	0
146	20240110	165900	727398700	5030	5030	5030	5030	0
147	20240110	165800	727398700	5030	5030	5030	5030	0
148	20240110	165700	727398700	5030	5030	5030	5030	0
149	20240110	165600	727398700	5030	5030	5030	5030	0
150	20240110	165500	727398700	5030	5030	5030	5030	0
151	20240110	165400	727398700	5030	5030	5030	5030	0
152	20240110	165300	727398700	5030	5030	5030	5030	2226
153	20240110	165200	727398700	5030	5030	5030	5030	0
154	20240110	165100	727398700	5030	5030	5030	5030	0
155	20240110	165000	727398700	5030	5030	5030	5030	0
156	20240110	164900	727398700	5030	5030	5030	5030	0
157	20240110	164800	727398700	5030	5030	5030	5030	0
158	20240110	164700	727398700	5030	5030	5030	5030	0
159	20240110	164600	727398700	5030	5030	5030	5030	0
160	20240110	164500	727398700	5030	5030	5030	5030	0
161	20240110	164400	727398700	5030	5030	5030	5030	0
162	20240110	164300	727398700	5030	5030	5030	5030	0
163	20240110	164200	727398700	5030	5030	5030	5030	0
164	20240110	164100	727398700	5030	5030	5030	5030	0
165	20240110	164000	727398700	5030	5030	5030	5030	0
166	20240110	163900	727398700	5030	5030	5030	5030	0
167	20240110	163800	727398700	5030	5030	5030	5030	0
168	20240110	163700	727398700	5030	5030	5030	5030	0
169	20240110	163600	727398700	5030	5030	5030	5030	0
170	20240110	163500	727398700	5030	5030	5030	5030	0
171	20240110	163400	727398700	5030	5030	5030	5030	0
172	20240110	163300	727398700	5030	5030	5030	5030	0
173	20240110	163200	727398700	5030	5030	5030	5030	0
174	20240110	163100	727398700	5030	5030	5030	5030	0
175	20240110	163000	727398700	5030	5030	5030	5030	0
176	20240110	162900	727398700	5030	5030	5030	5030	0
177	20240110	162800	727398700	5030	5030	5030	5030	0
178	20240110	162700	727398700	5030	5030	5030	5030	0
179	20240110	162600	727398700	5030	5030	5030	5030	0
180	20240110	162500	727398700	5030	5030	5030	5030	0
181	20240110	162400	727398700	5030	5030	5030	5030	0
182	20240110	162300	727398700	5030	5030	5030	5030	2226
183	20240110	162200	727398700	5030	5030	5030	5030	0
184	20240110	162100	727398700	5030	5030	5030	5030	0
185	20240110	162000	727398700	5030	5030	5030	5030	0
186	20240110	161900	727398700	5030	5030	5030	5030	0
187	20240110	161800	727398700	5030	5030	5030	5030	0
188	20240110	161700	727398700	5030	5030	5030	5030	0
189	20240110	161600	727398700	5030	5030	5030	5030	0
190	20240110	161500	727398700	5030	5030	5030	5030	0
191	20240110	161400	727398700	5030	5030	5030	5030	0
192	20240110	161300	727398700	5030	5030	5030	5030	0
193	20240110	161200	727398700	5030	5030	5030	5030	0
194	20240110	161100	727398700	5030	5030	5030	5030	0
195	20240110	161000	727398700	5030	5030	5030	5030	0
196	20240110	160900	727398700	5030	5030	5030	5030	0
197	20240110	160800	727398700	5030	5030	5030	5030	0
198	20240110	160700	727398700	5030	5030	5030	5030	0
199	20240110	160600	727398700	5030	5030	5030	5030	0
200	20240110	160500	727398700	5030	5030	5030	5030	0
201	20240110	160400	727398700	5030	5030	5030	5030	0
202	20240110	160300	727398700	5030	5030	5030	5030	0
203	20240110	160200	727398700	5030	5030	5030	5030	0
204	20240110	160100	727398700	5030	5030	5030	5030	0
205	20240110	160000	727398700	5030	5030	5030	5030	0
206	20240110	155900	727398700	5030	5030	5030	5030	0
207	20240110	155800	727398700	5030	5030	5030	5030	0
208	20240110	155700	727398700	5030	5030	5030	5030	0
209	20240110	155600	727398700	5030	5030	5030	5030	0
210	20240110	155500	727398700	5030	5030	5030	5030	0
211	20240110	155400	727398700	5030	5030	5030	5030	0
212	20240110	155300	727398700	5030	5030	5030	5030	2226
213	20240110	155200	727398700	5030	5030	5030	5030	0
214	20240110	155100	727398700	5030	5030	5030	5030	0
215	20240110	155000	727398700	5030	5030	5030	5030	0
216	20240110	154900	727398700	5030	5030	5030	5030	0
217	20240110	154800	727398700	5030	5030	5030	5030	0
218	20240110	154700	727398700	5030	5030	5030	5030	0
219	20240110	154600	727398700	5030	5030	5030	5030	0
220	20240110	154500	727398700	5030	5030	5030	5030	0
221	20240110	154400	727398700	5030	5030	5030	5030	0
222	20240110	154300	727398700	5030	5030	5030	5030	0
223	20240110	154200	727398700	5030	5030	5030	5030	0
224	20240110	154100	727398700	5030	5030	5030	5030	0
225	20240110	154000	727398700	5030	5030	5030	5030	0
226	20240110	153900	727398700	5030	5030	5030	5030	0
227	20240110	153800	727398700	5030	5030	5030	5030	0
228	20240110	153700	727398700	5030	5030	5030	5030	0
229	20240110	153600	727398700	5030	5030	5030	5030	0
230	20240110	153500	727398700	5030	5030	5030	5030	0
231	20240110	153400	727398700	5030	5030	5030	5030	0
232	20240110	153300	727398700	5030	5030	5030	5030	0
233	20240110	153200	727398700	5030	5030	5030	5030	0
234	20240110	153100	727398700	5030	5030	5030	5030	0
235	20240110	153000	727398700	5030	5030	5030	5030	2226
236	20240110	152900	716201920	5060	5060	5060	5060	0
237	20240110	152800	716201920	5060	5060	5060	5060	0
238	20240110	152700	716201920	5060	5060	5060	5060	0
239	20240110	152600	716201920	5060	5060	5060	5060	0
240	20240110	152500	716201920	5060	5060	5060	5060	0
241	20240110	152400	716201920	5060	5060	5060	5060	0
242	20240110	152300	716201920	5060	5060	5060	5060	0
243	20240110	152200	716201920	5060	5060	5060	5060	0
244	20240110	152100	716201920	5060	5060	5060	5060	0
245	20240110	152000	716201920	5060	5060	5060	5060	0
246	20240110	151900	716201920	5060	5040	5060	5040	1196
247	20240110	151800	710161760	5030	5030	5030	5030	1631
248	20240110	151700	701957830	5030	5020	5030	5020	58
249	20240110	151600	701666180	5030	5030	5050	5030	1838
250	20240110	151500	692421000	5030	5030	5030	5030	3244
251	20240110	151400	676103680	5050	5050	5050	5050	0
252	20240110	151300	676103680	5050	5050	5050	5050	354
253	20240110	151200	674315980	5050	5040	5060	5040	891
254	20240110	151100	669816910	5040	5040	5040	5040	530
255	20240110	151000	667145710	5030	5030	5030	5030	2050
256	20240110	150900	656834210	5030	5030	5030	5010	2041
257	20240110	150800	646568020	5030	5030	5030	5030	8
258	20240110	150700	646527780	5030	5030	5030	5030	48
259	20240110	150600	646286340	5040	5030	5040	5030	451
260	20240110	150500	644017610	5030	5030	5030	5030	5
261	20240110	150400	643992460	5020	5020	5020	5020	333
262	20240110	150300	642320800	5020	5020	5020	5020	6
263	20240110	150200	642290680	5010	4990	5010	4990	4053
264	20240110	150100	622029650	4990	4990	4990	4990	10
265	20240110	150000	621979750	4990	4990	4990	4990	345
266	20240110	145900	620258200	4990	4990	4990	4990	200
267	20240110	145800	619260200	4990	4990	4990	4990	1
268	20240110	145700	619255210	4990	4990	4990	4990	306
269	20240110	145600	617728270	4995	4995	4995	4995	122
270	20240110	145500	617118880	4990	4990	4990	4990	0
271	20240110	145400	617118880	4990	4990	4990	4990	20
272	20240110	145300	617019080	4990	4990	4990	4990	10
273	20240110	145200	616969180	4990	4995	4995	4990	7
274	20240110	145100	616934225	4995	4995	4995	4995	0
275	20240110	145000	616934225	4995	4995	4995	4995	0
276	20240110	144900	616934225	4995	4995	4995	4995	0
277	20240110	144800	616934225	4995	4995	4995	4995	0
278	20240110	144700	616934225	4995	4995	4995	4995	2
279	20240110	144600	616924235	5000	5000	5000	5000	0
280	20240110	144500	616924235	5000	5000	5000	5000	0
281	20240110	144400	616924235	5000	5000	5000	5000	0
282	20240110	144300	616924235	5000	5000	5000	5000	0
283	20240110	144200	616924235	5000	5000	5000	5000	0
284	20240110	144100	616924235	5000	5000	5000	5000	0
285	20240110	144000	616924235	5000	5000	5000	5000	3
286	20240110	143900	616909235	4975	4975	4975	4975	71
287	20240110	143800	616556010	5000	5000	5000	5000	0
288	20240110	143700	616556010	5000	5000	5000	5000	1
289	20240110	143600	616551010	4975	4975	4975	4975	20
290	20240110	143500	616451510	5000	5000	5000	5000	0
291	20240110	143400	616451510	5000	5000	5000	5000	0
292	20240110	143300	616451510	5000	5000	5000	5000	0
293	20240110	143200	616451510	5000	5000	5000	5000	1
294	20240110	143100	616446510	4975	4970	5000	4970	265
295	20240110	143000	615129090	4970	5000	5000	4970	4531
296	20240110	142900	592604110	5000	4995	5000	4995	1000
297	20240110	142800	587604360	5000	5000	5000	5000	0
298	20240110	142700	587604360	5000	4980	5000	4980	1001
299	20240110	142600	582619360	5000	4985	5000	4985	501
300	20240110	142500	580121860	5010	5010	5010	5010	0
301	20240110	142400	580121860	5010	5010	5010	5010	4
302	20240110	142300	580101820	4990	4990	4990	4990	0
303	20240110	142200	580101820	4990	4990	4990	4990	500
304	20240110	142100	577606820	4990	4990	4990	4990	0
305	20240110	142000	577606820	4990	4995	4995	4990	727
306	20240110	141900	573976410	5010	5010	5010	5010	1
307	20240110	141800	573971400	4995	5000	5000	4995	52
308	20240110	141700	573711620	4995	5000	5000	4995	1100
309	20240110	141600	568216620	5010	5010	5010	5010	0
310	20240110	141500	568216620	5010	5010	5010	5010	10
311	20240110	141400	568166520	5010	5010	5010	5010	3
312	20240110	141300	568151490	5000	5000	5000	5000	100
313	20240110	141200	567651490	5000	5000	5000	5000	200
314	20240110	141100	566651490	5000	5000	5000	5000	534
315	20240110	141000	563981490	5000	5000	5000	5000	136
316	20240110	140900	563301490	5000	5000	5000	5000	2000
317	20240110	140800	553301490	5010	5010	5010	5010	1
318	20240110	140700	553296480	5020	5020	5020	5020	0
319	20240110	140600	553296480	5020	5020	5020	5020	1
320	20240110	140500	553291460	5010	5000	5010	5000	187
321	20240110	140400	552354610	5000	4995	5000	4995	389
322	20240110	140300	550409665	5000	5000	5000	5000	0
323	20240110	140200	550409665	5000	5000	5000	5000	10
324	20240110	140100	550359665	5000	5000	5000	5000	0
325	20240110	140000	550359665	5000	5000	5000	5000	0
326	20240110	135900	550359665	5000	5000	5000	5000	312
327	20240110	135800	548799665	5020	5020	5020	5020	0
328	20240110	135700	548799665	5020	5020	5020	5020	0
329	20240110	135600	548799665	5020	5020	5020	5020	0
330	20240110	135500	548799665	5020	5020	5020	5020	0
331	20240110	135400	548799665	5020	5020	5020	5020	0
332	20240110	135300	548799665	5020	5020	5020	5020	0
333	20240110	135200	548799665	5020	4995	5020	4995	5
334	20240110	135100	548774665	4995	4995	4995	4995	0
335	20240110	135000	548774665	4995	4995	4995	4995	0
336	20240110	134900	548774665	4995	5000	5020	4995	1240
337	20240110	134800	542574645	5020	5020	5020	5020	0
338	20240110	134700	542574645	5020	5020	5020	5020	0
339	20240110	134600	542574645	5020	5020	5020	5020	83
340	20240110	134500	542157985	5020	5020	5020	5020	50
341	20240110	134400	541906985	5020	5020	5020	5020	10
342	20240110	134300	541856785	5040	5040	5040	5040	1
343	20240110	134200	541851745	4995	4995	4995	4995	0
344	20240110	134100	541851745	4995	5040	5040	4995	460
345	20240110	134000	539553315	5040	5040	5040	5040	0
346	20240110	133900	539553315	5040	5040	5040	5040	0
347	20240110	133800	539553315	5040	5040	5040	5040	0
348	20240110	133700	539553315	5040	5040	5040	5040	0
349	20240110	133600	539553315	5040	4990	5040	4990	2100
350	20240110	133500	528975325	4990	4990	4990	4990	311
351	20240110	133400	527423435	5030	5030	5030	5030	1
352	20240110	133300	527418405	5000	4990	5000	4990	757
353	20240110	133200	523640965	4990	5000	5000	4990	211
354	20240110	133100	522586075	5030	5030	5030	5030	0
355	20240110	133000	522586075	5030	5030	5030	5030	29
356	20240110	132900	522440205	5030	5030	5030	5020	647
357	20240110	132800	519191555	5030	5040	5040	5030	62
358	20240110	132700	518879495	5060	5060	5060	5060	1
359	20240110	132600	518874435	5070	5070	5070	5070	1
360	20240110	132500	518869365	5060	5060	5060	5060	3
361	20240110	132400	518854185	5070	5070	5070	5070	1146
362	20240110	132300	513043965	5020	5020	5020	5020	0
363	20240110	132200	513043965	5020	5020	5020	5020	0
364	20240110	132100	513043965	5020	5000	5080	5000	6869
365	20240110	132000	478307665	5000	4985	5000	4985	5141
366	20240110	131900	452654100	4985	4990	4990	4985	1239
367	20240110	131800	446477665	4990	4990	4990	4990	3
368	20240110	131700	446462695	4985	4985	4985	4985	0
369	20240110	131600	446462695	4985	4985	4985	4985	2828
370	20240110	131500	432365115	4985	4985	4985	4985	30
371	20240110	131400	432215565	4985	4985	4985	4985	2
372	20240110	131300	432205595	4985	4985	4985	4985	0
373	20240110	131200	432205595	4985	4985	4985	4985	0
374	20240110	131100	432205595	4985	4985	4985	4985	1
375	20240110	131000	432200610	4975	4975	4975	4975	1
376	20240110	130900	432195635	4970	4970	4970	4970	65
377	20240110	130800	431872585	4970	4970	4970	4970	0
378	20240110	130700	431872585	4970	4970	4970	4970	6
379	20240110	130600	431842765	4985	4985	4985	4985	2
380	20240110	130500	431832795	4985	4980	4985	4980	21
381	20240110	130400	431728195	4980	4980	4980	4980	3
382	20240110	130300	431713255	4970	4975	4980	4970	7284
383	20240110	130200	395506390	4980	4980	4980	4980	1
384	20240110	130100	395501410	4975	4975	4975	4975	0
385	20240110	130000	395501410	4975	4975	4975	4975	500
386	20240110	125900	393013910	4980	4980	4980	4980	168
387	20240110	125800	392177270	4980	4980	4980	4970	10198
388	20240110	125700	341488560	4980	4980	4980	4980	113
389	20240110	125600	340925820	4970	4970	4970	4970	0
390	20240110	125500	340925820	4970	4980	4980	4970	324
391	20240110	125400	339312550	4980	4980	4980	4980	0
392	20240110	125300	339312550	4980	4980	4980	4980	30
393	20240110	125200	339163150	4980	4980	4980	4980	20
394	20240110	125100	339063550	4980	4980	4980	4980	1
395	20240110	125000	339058570	4970	4970	4970	4970	0
396	20240110	124900	339058570	4970	4980	4980	4970	328
397	20240110	124800	337428400	4975	4975	4975	4975	0
398	20240110	124700	337428400	4975	4975	4975	4975	0
399	20240110	124600	337428400	4975	4975	4975	4975	0
400	20240110	124500	337428400	4975	4975	4975	4975	0
401	20240110	124400	337428400	4975	4980	4980	4975	333
402	20240110	124300	335771460	4980	4980	4980	4980	6
403	20240110	124200	335741580	4965	4965	4965	4965	0
404	20240110	124100	335741580	4965	4965	4965	4965	13
405	20240110	124000	335677035	4980	4965	4980	4965	5
406	20240110	123900	335652195	4985	4965	4985	4965	102
407	20240110	123800	335145745	4965	4975	4975	4965	635
408	20240110	123700	331991810	4985	4985	4985	4985	1
409	20240110	123600	331986825	4975	4975	4975	4975	0
410	20240110	123500	331986825	4975	4975	4975	4975	1
411	20240110	123400	331981850	4985	4985	4985	4985	0
412	20240110	123300	331981850	4985	4985	4985	4985	2
413	20240110	123200	331971880	4970	4970	4970	4970	0
414	20240110	123100	331971880	4970	4970	4970	4970	338
415	20240110	123000	330292020	4970	4970	4970	4970	0
416	20240110	122900	330292020	4970	4970	4970	4970	96
417	20240110	122800	329814900	4985	4985	4985	4985	6
418	20240110	122700	329784990	4985	4985	4985	4985	0
419	20240110	122600	329784990	4985	4985	4985	4985	0
420	20240110	122500	329784990	4985	4985	4985	4985	0
421	20240110	122400	329784990	4985	4985	4985	4985	0
422	20240110	122300	329784990	4985	4985	4985	4985	0
423	20240110	122200	329784990	4985	4985	4985	4985	21
424	20240110	122100	329680305	4980	4980	4980	4980	82
425	20240110	122000	329271945	4980	4980	4980	4980	0
426	20240110	121900	329271945	4980	4980	4980	4980	100
427	20240110	121800	328773945	4980	4980	4980	4980	3
428	20240110	121700	328759005	4970	4980	4980	4970	49
429	20240110	121600	328515445	4980	4980	4980	4980	0
430	20240110	121500	328515445	4980	4980	4980	4980	25
431	20240110	121400	328390945	4980	4980	4980	4980	1
432	20240110	121300	328385965	4965	4965	4965	4965	0
433	20240110	121200	328385965	4965	4965	4965	4965	715
434	20240110	121100	324835990	4970	4975	4975	4970	1285
435	20240110	121000	318447940	4980	4980	4980	4980	1
436	20240110	120900	318442960	4975	4975	4975	4975	100
437	20240110	120800	317945460	4975	4975	4980	4975	341
438	20240110	120700	316248950	4980	4980	4980	4980	651
439	20240110	120600	313006970	4985	4985	4985	4985	85
440	20240110	120500	312583245	4985	4985	4985	4985	20
441	20240110	120400	312483545	4985	4985	4985	4985	0
442	20240110	120300	312483545	4985	4975	4985	4975	2
443	20240110	120200	312473585	4985	4985	4985	4985	0
444	20240110	120100	312473585	4985	4985	4985	4985	10
445	20240110	120000	312423735	4985	4975	4985	4975	70
446	20240110	115900	312075285	4985	4985	4985	4985	0
447	20240110	115800	312075285	4985	4985	4985	4985	29
448	20240110	115700	311930720	4970	4975	4975	4970	1936
449	20240110	115600	302308550	4975	4975	4975	4975	1000
450	20240110	115500	297333550	4975	4975	4975	4975	1
451	20240110	115400	297328575	4990	4990	4990	4990	1
452	20240110	115300	297323585	4975	4980	4980	4975	202
453	20240110	115200	296317995	4980	4980	4980	4980	2
454	20240110	115100	296308035	4980	4980	4980	4980	96
455	20240110	115000	295829955	4990	4990	4990	4990	31
456	20240110	114900	295675265	4990	4995	4995	4990	112
457	20240110	114800	295115880	4995	4995	4995	4995	7
458	20240110	114700	295080915	4995	4995	4995	4995	0
459	20240110	114600	295080915	4995	4995	4995	4995	6
460	20240110	114500	295050945	4980	4980	4980	4980	103
461	20240110	114400	294538005	4975	4995	4995	4975	1087
462	20240110	114300	289123810	4990	4990	4990	4990	987
463	20240110	114200	284198680	4995	4995	4995	4995	0
464	20240110	114100	284198680	4995	4995	4995	4995	4514
465	20240110	114000	261651250	5000	5000	5000	5000	0
466	20240110	113900	261651250	5000	5000	5000	5000	152
467	20240110	113800	260891250	5000	5000	5000	5000	93
468	20240110	113700	260426250	5000	5000	5000	5000	1212
469	20240110	113600	254366250	5010	5010	5010	5010	0
470	20240110	113500	254366250	5010	5010	5010	5010	0
471	20240110	113400	254366250	5010	5010	5010	5010	0
472	20240110	113300	254366250	5010	5010	5010	5010	0
473	20240110	113200	254366250	5010	5010	5010	5010	0
474	20240110	113100	254366250	5010	5010	5010	5010	0
475	20240110	113000	254366250	5010	5010	5010	5010	0
476	20240110	112900	254366250	5010	5010	5010	5010	256
477	20240110	112800	253083690	5010	5010	5010	5010	0
478	20240110	112700	253083690	5010	5010	5010	5010	0
479	20240110	112600	253083690	5010	5000	5010	5000	101
480	20240110	112500	252578680	5020	5020	5020	5020	0
481	20240110	112400	252578680	5020	5020	5020	5020	0
482	20240110	112300	252578680	5020	5020	5020	5020	1
483	20240110	112200	252573660	5020	5020	5020	5020	0
484	20240110	112100	252573660	5020	5020	5020	5020	51
485	20240110	112000	252317640	5020	5020	5020	5020	0
486	20240110	111900	252317640	5020	5020	5020	5020	0
487	20240110	111800	252317640	5020	5020	5020	5020	0
488	20240110	111700	252317640	5020	5020	5020	5020	0
489	20240110	111600	252317640	5020	5020	5020	5020	0
490	20240110	111500	252317640	5020	5020	5020	5020	1
491	20240110	111400	252312620	5010	5010	5010	5010	10
492	20240110	111300	252262520	5010	5010	5010	5000	220
493	20240110	111200	251162020	5020	5020	5020	5020	0
494	20240110	111100	251162020	5020	5020	5020	5020	0
495	20240110	111000	251162020	5020	5020	5020	5020	0
496	20240110	110900	251162020	5020	5020	5020	5020	32
497	20240110	110800	251001380	5000	5000	5000	5000	352
498	20240110	110700	249241380	5000	5000	5000	5000	510
499	20240110	110600	246691380	5000	5000	5000	5000	78
500	20240110	110500	246301380	5000	5000	5020	5000	3218
501	20240110	110400	230171380	5000	5000	5000	5000	20
502	20240110	110300	230071380	5000	5000	5000	5000	100
503	20240110	110200	229571380	5000	5010	5010	5000	1500
504	20240110	110100	222059340	5020	5020	5020	5020	198
505	20240110	110000	221065380	5020	5020	5020	5020	107
506	20240110	105900	220528240	5020	5020	5020	5020	0
507	20240110	105800	220528240	5020	5020	5020	5020	50
508	20240110	105700	220277240	5020	5030	5030	5020	39
509	20240110	105600	220081440	5010	5010	5010	5010	0
510	20240110	105500	220081440	5010	5010	5010	5010	0
511	20240110	105400	220081440	5010	5010	5010	5010	0
512	20240110	105300	220081440	5010	5010	5010	5010	0
513	20240110	105200	220081440	5010	5030	5030	5010	52
514	20240110	105100	219820880	5000	5010	5010	5000	1000
515	20240110	105000	214813920	5050	5050	5050	5050	0
516	20240110	104900	214813920	5050	5050	5050	5050	0
517	20240110	104800	214813920	5050	5050	5050	5050	0
518	20240110	104700	214813920	5050	5050	5050	5050	1
519	20240110	104600	214808870	5020	5020	5020	5020	0
520	20240110	104500	214808870	5020	5030	5030	5020	416
521	20240110	104400	212720430	5030	5030	5030	5030	18
522	20240110	104300	212629890	5050	5050	5050	5050	0
523	20240110	104200	212629890	5050	5050	5050	5050	0
524	20240110	104100	212629890	5050	5010	5050	5010	3
525	20240110	104000	212614780	5010	5010	5010	5010	100
526	20240110	103900	212113780	5050	5010	5050	5010	602
527	20240110	103800	209097680	5030	5030	5030	5030	0
528	20240110	103700	209097680	5030	5030	5030	5030	183
529	20240110	103600	208177190	5030	5030	5030	5030	0
530	20240110	103500	208177190	5030	5030	5030	5030	1
531	20240110	103400	208172160	5020	5020	5020	5020	28
532	20240110	103300	208031600	5010	5010	5010	5010	0
533	20240110	103200	208031600	5010	5010	5010	5010	159
534	20240110	103100	207235010	5010	5010	5010	5010	30
535	20240110	103000	207084710	5020	5020	5020	5020	394
536	20240110	102900	205106830	5020	5020	5020	5020	5
537	20240110	102800	205081730	5030	5030	5030	5030	0
538	20240110	102700	205081730	5030	5030	5030	5030	0
539	20240110	102600	205081730	5030	5030	5030	5030	0
540	20240110	102500	205081730	5030	5030	5030	5030	0
541	20240110	102400	205081730	5030	5030	5030	5030	1
542	20240110	102300	205076700	5010	5010	5010	5010	198
543	20240110	102200	204084720	5010	5010	5010	5010	0
544	20240110	102100	204084720	5010	5020	5020	5010	60
545	20240110	102000	203784010	5030	5030	5030	5030	0
546	20240110	101900	203784010	5030	5030	5030	5030	0
547	20240110	101800	203784010	5030	5030	5030	5030	50
548	20240110	101700	203532510	5030	5030	5030	5030	1
549	20240110	101600	203527480	5010	5010	5010	5010	0
550	20240110	101500	203527480	5010	5010	5010	5010	43
551	20240110	101400	203312050	5010	5050	5050	5010	2
552	20240110	101300	203301990	5040	5010	5040	5010	9
553	20240110	101200	203256870	5010	5010	5010	5010	100
554	20240110	101100	202755870	5020	5000	5020	5000	85
555	20240110	101000	202330270	5020	5020	5020	5020	30
556	20240110	100900	202179670	5020	5020	5020	5020	2
557	20240110	100800	202169630	4990	4995	4995	4990	2019
558	20240110	100700	192090680	4995	4995	4995	4995	0
559	20240110	100600	192090680	4995	5040	5040	4995	2775
560	20240110	100500	178218510	5040	5020	5040	5010	201
561	20240110	100400	177210960	5040	5040	5040	5040	0
562	20240110	100300	177210960	5040	5040	5040	5040	40
563	20240110	100200	177009360	5040	5040	5040	5040	0
564	20240110	100100	177009360	5040	5040	5040	5040	1
565	20240110	100000	177004320	5010	5010	5010	5010	689
566	20240110	095900	173552430	5040	5020	5040	5010	991
567	20240110	095800	168583730	5050	5050	5050	5050	1
568	20240110	095700	168578680	5020	5020	5020	5020	1
569	20240110	095600	168573660	5060	5060	5060	5060	0
570	20240110	095500	168573660	5060	5060	5060	5060	0
571	20240110	095400	168573660	5060	5030	5060	5020	1001
572	20240110	095300	163545970	5060	5030	5060	5030	2008
573	20240110	095200	153445580	5060	5060	5060	5060	5
574	20240110	095100	153420280	5050	5050	5050	5050	0
575	20240110	095000	153420280	5050	5050	5050	5050	390
576	20240110	094900	151450780	5050	5040	5050	5020	402
577	20240110	094800	149431660	5040	5050	5050	5040	11
578	20240110	094700	149376210	5050	5050	5050	5050	95
579	20240110	094600	148896460	5050	5050	5050	5050	700
580	20240110	094500	145361460	5050	5050	5050	5050	1
581	20240110	094400	145356410	5040	5050	5050	5040	141
582	20240110	094300	144644570	5050	5050	5050	5050	0
583	20240110	094200	144644570	5050	5040	5050	5040	51
584	20240110	094100	144387520	5050	5050	5050	5050	71
585	20240110	094000	144028970	5050	5050	5050	5050	8
586	20240110	093900	143988570	5050	5050	5050	5050	3
587	20240110	093800	143973420	5050	5050	5050	5050	2
588	20240110	093700	143963320	5050	5050	5050	5050	0
589	20240110	093600	143963320	5050	5020	5050	5020	10
590	20240110	093500	143912880	5020	5020	5020	5020	1525
591	20240110	093400	136257380	5020	5020	5030	5020	624
592	20240110	093300	133124890	5020	5010	5020	5010	152
593	20240110	093200	132363340	5030	5020	5030	5010	1674
594	20240110	093100	123970690	5020	5020	5020	5020	1
595	20240110	093000	123965670	5030	5020	5030	5020	3694
596	20240110	092900	105421780	5030	5030	5030	5030	2
597	20240110	092800	105411720	5020	5030	5030	5020	661
598	20240110	092700	102091410	5030	5040	5040	5030	1103
599	20240110	092600	96541140	5060	5060	5060	5060	0
600	20240110	092500	96541140	5060	5030	5060	5030	433
601	20240110	092400	94362160	5060	5060	5060	5060	76
602	20240110	092300	93977600	5030	5030	5030	5030	600
603	20240110	092200	90959600	5030	5030	5060	5030	2083
604	20240110	092100	80475590	5040	5040	5060	5040	108
605	20240110	092000	79931140	5030	5040	5040	5030	277
606	20240110	091900	78537330	5040	5040	5040	5040	110
607	20240110	091800	77982930	5040	5040	5040	5040	0
608	20240110	091700	77982930	5040	5040	5040	5040	401
609	20240110	091600	75961890	5030	5040	5040	5030	527
610	20240110	091500	73307100	5040	5040	5040	5040	508
611	20240110	091400	70746780	5040	5060	5070	5030	368
612	20240110	091300	68885230	5040	5030	5040	5030	1201
613	20240110	091200	62832200	5040	5040	5070	5030	846
614	20240110	091100	58568340	5040	5040	5040	5040	1
615	20240110	091000	58563300	5040	5040	5040	5040	57
616	20240110	090900	58276020	5040	5040	5040	5040	1194
617	20240110	090800	52258260	5070	5070	5070	5070	40
618	20240110	090700	52055460	5070	5050	5070	5040	201
619	20240110	090600	51042270	5040	5050	5080	5040	1425
620	20240110	090500	43820200	5050	5050	5050	5050	1025
621	20240110	090400	38643950	5030	5050	5050	5030	1467
622	20240110	090300	31245380	5050	5050	5050	5050	11
623	20240110	090200	31189830	5050	5050	5050	5050	187
624	20240110	090100	30245480	5050	5050	5050	5050	0
625	20240110	090000	30245480	5050	5140	5140	5050	5780