KissMeData/066310/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	194400	919760850	10000	10000	10000	10000	756
3	20240116	194300	919760850	10000	10000	10000	10000	0
4	20240116	194200	919760850	10000	10000	10000	10000	0
5	20240116	194100	919760850	10000	10000	10000	10000	0
6	20240116	194000	919760850	10000	10000	10000	10000	0
7	20240116	193900	919760850	10000	10000	10000	10000	0
8	20240116	193800	919760850	10000	10000	10000	10000	0
9	20240116	193700	919760850	10000	10000	10000	10000	0
10	20240116	193600	919760850	10000	10000	10000	10000	0
11	20240116	193500	919760850	10000	10000	10000	10000	0
12	20240116	193400	919760850	10000	10000	10000	10000	0
13	20240116	193300	919760850	10000	10000	10000	10000	0
14	20240116	193200	919760850	10000	10000	10000	10000	0
15	20240116	193100	919760850	10000	10000	10000	10000	0
16	20240116	193000	919760850	10000	10000	10000	10000	0
17	20240116	192900	919760850	10000	10000	10000	10000	0
18	20240116	192800	919760850	10000	10000	10000	10000	0
19	20240116	192700	919760850	10000	10000	10000	10000	0
20	20240116	192600	919760850	10000	10000	10000	10000	0
21	20240116	192500	919760850	10000	10000	10000	10000	0
22	20240116	192400	919760850	10000	10000	10000	10000	0
23	20240116	192300	919760850	10000	10000	10000	10000	0
24	20240116	192200	919760850	10000	10000	10000	10000	0
25	20240116	192100	919760850	10000	10000	10000	10000	0
26	20240116	192000	919760850	10000	10000	10000	10000	0
27	20240116	191900	919760850	10000	10000	10000	10000	0
28	20240116	191800	919760850	10000	10000	10000	10000	0
29	20240116	191700	919760850	10000	10000	10000	10000	0
30	20240116	191600	919760850	10000	10000	10000	10000	0
31	20240116	191500	919760850	10000	10000	10000	10000	0
32	20240116	191400	919760850	10000	10000	10000	10000	756
33	20240116	191300	919760850	10000	10000	10000	10000	0
34	20240116	191200	919760850	10000	10000	10000	10000	0
35	20240116	191100	919760850	10000	10000	10000	10000	0
36	20240116	191000	919760850	10000	10000	10000	10000	0
37	20240116	190900	919760850	10000	10000	10000	10000	0
38	20240116	190800	919760850	10000	10000	10000	10000	0
39	20240116	190700	919760850	10000	10000	10000	10000	0
40	20240116	190600	919760850	10000	10000	10000	10000	0
41	20240116	190500	919760850	10000	10000	10000	10000	0
42	20240116	190400	919760850	10000	10000	10000	10000	0
43	20240116	190300	919760850	10000	10000	10000	10000	0
44	20240116	190200	919760850	10000	10000	10000	10000	0
45	20240116	190100	919760850	10000	10000	10000	10000	0
46	20240116	190000	919760850	10000	10000	10000	10000	0
47	20240116	185900	919760850	10000	10000	10000	10000	0
48	20240116	185800	919760850	10000	10000	10000	10000	0
49	20240116	185700	919760850	10000	10000	10000	10000	0
50	20240116	185600	919760850	10000	10000	10000	10000	0
51	20240116	185500	919760850	10000	10000	10000	10000	0
52	20240116	185400	919760850	10000	10000	10000	10000	0
53	20240116	185300	919760850	10000	10000	10000	10000	0
54	20240116	185200	919760850	10000	10000	10000	10000	0
55	20240116	185100	919760850	10000	10000	10000	10000	0
56	20240116	185000	919760850	10000	10000	10000	10000	0
57	20240116	184900	919760850	10000	10000	10000	10000	0
58	20240116	184800	919760850	10000	10000	10000	10000	0
59	20240116	184700	919760850	10000	10000	10000	10000	0
60	20240116	184600	919760850	10000	10000	10000	10000	0
61	20240116	184500	919760850	10000	10000	10000	10000	0
62	20240116	184400	919760850	10000	10000	10000	10000	756
63	20240116	184300	919760850	10000	10000	10000	10000	0
64	20240116	184200	919760850	10000	10000	10000	10000	0
65	20240116	184100	919760850	10000	10000	10000	10000	0
66	20240116	184000	919760850	10000	10000	10000	10000	0
67	20240116	183900	919760850	10000	10000	10000	10000	0
68	20240116	183800	919760850	10000	10000	10000	10000	0
69	20240116	183700	919760850	10000	10000	10000	10000	0
70	20240116	183600	919760850	10000	10000	10000	10000	0
71	20240116	183500	919760850	10000	10000	10000	10000	0
72	20240116	183400	919760850	10000	10000	10000	10000	0
73	20240116	183300	919760850	10000	10000	10000	10000	0
74	20240116	183200	919760850	10000	10000	10000	10000	0
75	20240116	183100	919760850	10000	10000	10000	10000	0
76	20240116	183000	919760850	10000	10000	10000	10000	0
77	20240116	182900	919760850	10000	10000	10000	10000	0
78	20240116	182800	919760850	10000	10000	10000	10000	0
79	20240116	182700	919760850	10000	10000	10000	10000	0
80	20240116	182600	919760850	10000	10000	10000	10000	0
81	20240116	182500	919760850	10000	10000	10000	10000	0
82	20240116	182400	919760850	10000	10000	10000	10000	0
83	20240116	182300	919760850	10000	10000	10000	10000	0
84	20240116	182200	919760850	10000	10000	10000	10000	0
85	20240116	182100	919760850	10000	10000	10000	10000	0
86	20240116	182000	919760850	10000	10000	10000	10000	0
87	20240116	181900	919760850	10000	10000	10000	10000	0
88	20240116	181800	919760850	10000	10000	10000	10000	0
89	20240116	181700	919760850	10000	10000	10000	10000	0
90	20240116	181600	919760850	10000	10000	10000	10000	0
91	20240116	181500	919760850	10000	10000	10000	10000	0
92	20240116	181400	919760850	10000	10000	10000	10000	756
93	20240116	181300	919760850	10000	10000	10000	10000	0
94	20240116	181200	919760850	10000	10000	10000	10000	0
95	20240116	181100	919760850	10000	10000	10000	10000	0
96	20240116	181000	919760850	10000	10000	10000	10000	0
97	20240116	180900	919760850	10000	10000	10000	10000	0
98	20240116	180800	919760850	10000	10000	10000	10000	0
99	20240116	180700	919760850	10000	10000	10000	10000	0
100	20240116	180600	919760850	10000	10000	10000	10000	0
101	20240116	180500	919760850	10000	10000	10000	10000	0
102	20240116	180400	919760850	10000	10000	10000	10000	0
103	20240116	180300	919760850	10000	10000	10000	10000	0
104	20240116	180200	919760850	10000	10000	10000	10000	0
105	20240116	180100	919760850	10000	10000	10000	10000	0
106	20240116	180000	919760850	10000	10000	10000	10000	0
107	20240116	175900	919760850	10000	10000	10000	10000	0
108	20240116	175800	919760850	10000	10000	10000	10000	0
109	20240116	175700	919760850	10000	10000	10000	10000	0
110	20240116	175600	919760850	10000	10000	10000	10000	0
111	20240116	175500	919760850	10000	10000	10000	10000	0
112	20240116	175400	919760850	10000	10000	10000	10000	0
113	20240116	175300	919760850	10000	10000	10000	10000	0
114	20240116	175200	919760850	10000	10000	10000	10000	0
115	20240116	175100	919760850	10000	10000	10000	10000	0
116	20240116	175000	919760850	10000	10000	10000	10000	0
117	20240116	174900	919760850	10000	10000	10000	10000	0
118	20240116	174800	919760850	10000	10000	10000	10000	0
119	20240116	174700	919760850	10000	10000	10000	10000	0
120	20240116	174600	919760850	10000	10000	10000	10000	0
121	20240116	174500	919760850	10000	10000	10000	10000	0
122	20240116	174400	919760850	10000	10000	10000	10000	756
123	20240116	174300	919760850	10000	10000	10000	10000	0
124	20240116	174200	919760850	10000	10000	10000	10000	0
125	20240116	174100	919760850	10000	10000	10000	10000	0
126	20240116	174000	919760850	10000	10000	10000	10000	0
127	20240116	173900	919760850	10000	10000	10000	10000	0
128	20240116	173800	919760850	10000	10000	10000	10000	0
129	20240116	173700	919760850	10000	10000	10000	10000	0
130	20240116	173600	919760850	10000	10000	10000	10000	0
131	20240116	173500	919760850	10000	10000	10000	10000	0
132	20240116	173400	919760850	10000	10000	10000	10000	0
133	20240116	173300	919760850	10000	10000	10000	10000	0
134	20240116	173200	919760850	10000	10000	10000	10000	0
135	20240116	173100	919760850	10000	10000	10000	10000	0
136	20240116	173000	919760850	10000	10000	10000	10000	0
137	20240116	172900	919760850	10000	10000	10000	10000	0
138	20240116	172800	919760850	10000	10000	10000	10000	0
139	20240116	172700	919760850	10000	10000	10000	10000	0
140	20240116	172600	919760850	10000	10000	10000	10000	0
141	20240116	172500	919760850	10000	10000	10000	10000	0
142	20240116	172400	919760850	10000	10000	10000	10000	0
143	20240116	172300	919760850	10000	10000	10000	10000	0
144	20240116	172200	919760850	10000	10000	10000	10000	0
145	20240116	172100	919760850	10000	10000	10000	10000	0
146	20240116	172000	919760850	10000	10000	10000	10000	0
147	20240116	171900	919760850	10000	10000	10000	10000	0
148	20240116	171800	919760850	10000	10000	10000	10000	0
149	20240116	171700	919760850	10000	10000	10000	10000	0
150	20240116	171600	919760850	10000	10000	10000	10000	0
151	20240116	171500	919760850	10000	10000	10000	10000	0
152	20240116	171400	919760850	10000	10000	10000	10000	756
153	20240116	171300	919760850	10000	10000	10000	10000	0
154	20240116	171200	919760850	10000	10000	10000	10000	0
155	20240116	171100	919760850	10000	10000	10000	10000	0
156	20240116	171000	919760850	10000	10000	10000	10000	0
157	20240116	170900	919760850	10000	10000	10000	10000	0
158	20240116	170800	919760850	10000	10000	10000	10000	0
159	20240116	170700	919760850	10000	10000	10000	10000	0
160	20240116	170600	919760850	10000	10000	10000	10000	0
161	20240116	170500	919760850	10000	10000	10000	10000	0
162	20240116	170400	919760850	10000	10000	10000	10000	0
163	20240116	170300	919760850	10000	10000	10000	10000	0
164	20240116	170200	919760850	10000	10000	10000	10000	0
165	20240116	170100	919760850	10000	10000	10000	10000	0
166	20240116	170000	919760850	10000	10000	10000	10000	0
167	20240116	165900	919760850	10000	10000	10000	10000	0
168	20240116	165800	919760850	10000	10000	10000	10000	0
169	20240116	165700	919760850	10000	10000	10000	10000	0
170	20240116	165600	919760850	10000	10000	10000	10000	0
171	20240116	165500	919760850	10000	10000	10000	10000	0
172	20240116	165400	919760850	10000	10000	10000	10000	0
173	20240116	165300	919760850	10000	10000	10000	10000	0
174	20240116	165200	919760850	10000	10000	10000	10000	0
175	20240116	165100	919760850	10000	10000	10000	10000	0
176	20240116	165000	919760850	10000	10000	10000	10000	0
177	20240116	164900	919760850	10000	10000	10000	10000	0
178	20240116	164800	919760850	10000	10000	10000	10000	0
179	20240116	164700	919760850	10000	10000	10000	10000	0
180	20240116	164600	919760850	10000	10000	10000	10000	0
181	20240116	164500	919760850	10000	10000	10000	10000	0
182	20240116	164400	919760850	10000	10000	10000	10000	756
183	20240116	164300	919760850	10000	10000	10000	10000	0
184	20240116	164200	919760850	10000	10000	10000	10000	0
185	20240116	164100	919760850	10000	10000	10000	10000	0
186	20240116	164000	919760850	10000	10000	10000	10000	0
187	20240116	163900	919760850	10000	10000	10000	10000	0
188	20240116	163800	919760850	10000	10000	10000	10000	0
189	20240116	163700	919760850	10000	10000	10000	10000	0
190	20240116	163600	919760850	10000	10000	10000	10000	0
191	20240116	163500	919760850	10000	10000	10000	10000	0
192	20240116	163400	919760850	10000	10000	10000	10000	0
193	20240116	163300	919760850	10000	10000	10000	10000	0
194	20240116	163200	919760850	10000	10000	10000	10000	0
195	20240116	163100	919760850	10000	10000	10000	10000	0
196	20240116	163000	919760850	10000	10000	10000	10000	0
197	20240116	162900	919760850	10000	10000	10000	10000	0
198	20240116	162800	919760850	10000	10000	10000	10000	0
199	20240116	162700	919760850	10000	10000	10000	10000	0
200	20240116	162600	919760850	10000	10000	10000	10000	0
201	20240116	162500	919760850	10000	10000	10000	10000	0
202	20240116	162400	919760850	10000	10000	10000	10000	0
203	20240116	162300	919760850	10000	10000	10000	10000	0
204	20240116	162200	919760850	10000	10000	10000	10000	0
205	20240116	162100	919760850	10000	10000	10000	10000	0
206	20240116	162000	919760850	10000	10000	10000	10000	0
207	20240116	161900	919760850	10000	10000	10000	10000	0
208	20240116	161800	919760850	10000	10000	10000	10000	0
209	20240116	161700	919760850	10000	10000	10000	10000	0
210	20240116	161600	919760850	10000	10000	10000	10000	0
211	20240116	161500	919760850	10000	10000	10000	10000	0
212	20240116	161400	919760850	10000	10000	10000	10000	756
213	20240116	161300	919760850	10000	10000	10000	10000	0
214	20240116	161200	919760850	10000	10000	10000	10000	0
215	20240116	161100	919760850	10000	10000	10000	10000	0
216	20240116	161000	919760850	10000	10000	10000	10000	0
217	20240116	160900	919760850	10000	10000	10000	10000	0
218	20240116	160800	919760850	10000	10000	10000	10000	0
219	20240116	160700	919760850	10000	10000	10000	10000	0
220	20240116	160600	919760850	10000	10000	10000	10000	0
221	20240116	160500	919760850	10000	10000	10000	10000	0
222	20240116	160400	919760850	10000	10000	10000	10000	0
223	20240116	160300	919760850	10000	10000	10000	10000	0
224	20240116	160200	919760850	10000	10000	10000	10000	0
225	20240116	160100	919760850	10000	10000	10000	10000	0
226	20240116	160000	919760850	10000	10000	10000	10000	0
227	20240116	155900	919760850	10000	10000	10000	10000	0
228	20240116	155800	919760850	10000	10000	10000	10000	0
229	20240116	155700	919760850	10000	10000	10000	10000	0
230	20240116	155600	919760850	10000	10000	10000	10000	0
231	20240116	155500	919760850	10000	10000	10000	10000	0
232	20240116	155400	919760850	10000	10000	10000	10000	0
233	20240116	155300	919760850	10000	10000	10000	10000	0
234	20240116	155200	919760850	10000	10000	10000	10000	0
235	20240116	155100	919760850	10000	10000	10000	10000	0
236	20240116	155000	919760850	10000	10000	10000	10000	0
237	20240116	154900	919760850	10000	10000	10000	10000	0
238	20240116	154800	919760850	10000	10000	10000	10000	0
239	20240116	154700	919760850	10000	10000	10000	10000	0
240	20240116	154600	919760850	10000	10000	10000	10000	0
241	20240116	154500	919760850	10000	10000	10000	10000	0
242	20240116	154400	919760850	10000	10000	10000	10000	756
243	20240116	154300	919760850	10000	10000	10000	10000	0
244	20240116	154200	919760850	10000	10000	10000	10000	0
245	20240116	154100	919760850	10000	10000	10000	10000	0
246	20240116	154000	919760850	10000	10000	10000	10000	0
247	20240116	153900	919760850	10000	10000	10000	10000	0
248	20240116	153800	919760850	10000	10000	10000	10000	0
249	20240116	153700	919760850	10000	10000	10000	10000	0
250	20240116	153600	919760850	10000	10000	10000	10000	0
251	20240116	153500	919760850	10000	10000	10000	10000	0
252	20240116	153400	919760850	10000	10000	10000	10000	0
253	20240116	153300	919760850	10000	10000	10000	10000	0
254	20240116	153200	919760850	10000	10000	10000	10000	0
255	20240116	153100	919760850	10000	10000	10000	10000	0
256	20240116	153000	919760850	10000	10000	10000	10000	756
257	20240116	152900	912200850	10000	10000	10000	10000	0
258	20240116	152800	912200850	10000	10000	10000	10000	0
259	20240116	152700	912200850	10000	10000	10000	10000	0
260	20240116	152600	912200850	10000	10000	10000	10000	0
261	20240116	152500	912200850	10000	10000	10000	10000	0
262	20240116	152400	912200850	10000	10000	10000	10000	0
263	20240116	152300	912200850	10000	10000	10000	10000	0
264	20240116	152200	912200850	10000	10000	10000	10000	0
265	20240116	152100	912200850	10000	10000	10000	10000	0
266	20240116	152000	912200850	10000	10000	10000	10000	0
267	20240116	151900	912200850	10000	10000	10020	9990	2447
268	20240116	151800	887733580	10000	9990	10000	9990	40
269	20240116	151700	887333680	9980	9970	9980	9970	1164
270	20240116	151600	875719400	9970	9970	9970	9970	70
271	20240116	151500	875021500	9970	9970	9970	9970	38
272	20240116	151400	874642640	9970	9970	9970	9970	200
273	20240116	151300	872648640	9960	9970	9970	9960	35
274	20240116	151200	872300010	9960	9960	9960	9960	100
275	20240116	151100	871304010	9960	9960	9960	9960	2
276	20240116	151000	871284090	9960	9980	9980	9960	25
277	20240116	150900	871035070	9960	9960	9960	9960	0
278	20240116	150800	871035070	9960	9960	9960	9960	1
279	20240116	150700	871025110	9960	9960	9960	9960	6
280	20240116	150600	870965350	9950	9950	9950	9950	100
281	20240116	150500	869970350	9950	9950	9950	9950	17
282	20240116	150400	869801200	9950	9950	9950	9950	0
283	20240116	150300	869801200	9950	9960	9960	9950	500
284	20240116	150200	864825660	9960	9970	9970	9960	154
285	20240116	150100	863290820	9970	9970	9970	9970	0
286	20240116	150000	863290820	9970	9980	9980	9970	105
287	20240116	145900	862243920	9980	9980	9980	9980	85
288	20240116	145800	861395620	9980	9980	9980	9980	2
289	20240116	145700	861375660	10010	10010	10010	10010	2
290	20240116	145600	861355640	9950	9950	9950	9950	0
291	20240116	145500	861355640	9950	10010	10010	9950	849
292	20240116	145400	852900060	9980	9980	9980	9980	0
293	20240116	145300	852900060	9980	9980	9980	9980	10
294	20240116	145200	852800260	9980	9980	9980	9980	227
295	20240116	145100	850534800	9980	9990	9990	9980	689
296	20240116	145000	843651700	9990	9990	9990	9990	75
297	20240116	144900	842902450	10020	9990	10020	9990	10
298	20240116	144800	842802340	9990	9990	9990	9990	5
299	20240116	144700	842752390	9990	9990	9990	9990	30
300	20240116	144600	842452690	10000	10000	10000	10000	569
301	20240116	144500	836762690	10000	10000	10000	10000	1
302	20240116	144400	836752690	9990	9990	9990	9990	0
303	20240116	144300	836752690	9990	9990	9990	9990	200
304	20240116	144200	834754690	9990	9990	9990	9990	0
305	20240116	144100	834754690	9990	9990	9990	9990	18
306	20240116	144000	834574870	10000	10000	10000	10000	391
307	20240116	143900	830664870	10000	10000	10000	10000	0
308	20240116	143800	830664870	10000	10000	10000	10000	61
309	20240116	143700	830054870	10000	10000	10000	10000	20
310	20240116	143600	829854870	10000	10000	10000	10000	86
311	20240116	143500	828994870	10000	10010	10010	10000	87
312	20240116	143400	828124030	10010	10010	10010	10010	0
313	20240116	143300	828124030	10010	10010	10010	10010	0
314	20240116	143200	828124030	10010	10010	10010	10010	0
315	20240116	143100	828124030	10010	10010	10010	10010	66
316	20240116	143000	827463370	10000	10000	10000	10000	0
317	20240116	142900	827463370	10000	10000	10000	10000	0
318	20240116	142800	827463370	10000	10000	10000	10000	11
319	20240116	142700	827353370	10000	10000	10000	10000	0
320	20240116	142600	827353370	10000	10000	10000	10000	100
321	20240116	142500	826353370	10000	10000	10000	10000	0
322	20240116	142400	826353370	10000	10000	10000	10000	0
323	20240116	142300	826353370	10000	10010	10010	10000	197
324	20240116	142200	824382370	10020	10020	10020	10020	110
325	20240116	142100	823280170	10030	10050	10050	10030	151
326	20240116	142000	821765620	10030	10030	10030	10030	353
327	20240116	141900	818225030	10050	10050	10050	10050	0
328	20240116	141800	818225030	10050	10050	10050	10050	0
329	20240116	141700	818225030	10050	10050	10050	10050	1
330	20240116	141600	818214980	10060	10060	10060	10060	0
331	20240116	141500	818214980	10060	10060	10060	10060	0
332	20240116	141400	818214980	10060	10060	10060	10060	11
333	20240116	141300	818104320	10060	10060	10060	10060	0
334	20240116	141200	818104320	10060	10060	10060	10060	13
335	20240116	141100	817973540	10060	10060	10060	10060	0
336	20240116	141000	817973540	10060	10060	10060	10060	0
337	20240116	140900	817973540	10060	10060	10060	10060	0
338	20240116	140800	817973540	10060	10060	10060	10060	9
339	20240116	140700	817883000	10060	10060	10060	10060	326
340	20240116	140600	814603440	10000	10000	10000	10000	0
341	20240116	140500	814603440	10000	10010	10010	10000	1200
342	20240116	140400	802603340	10000	10000	10000	10000	0
343	20240116	140300	802603340	10000	10060	10060	10000	4
344	20240116	140200	802563220	10000	10000	10000	10000	0
345	20240116	140100	802563220	10000	10000	10000	10000	10
346	20240116	140000	802463220	10000	10030	10030	10000	1422
347	20240116	135900	788236720	10040	10040	10040	10040	202
348	20240116	135800	786208640	10040	10070	10070	10040	44
349	20240116	135700	785766850	10060	10060	10060	10060	0
350	20240116	135600	785766850	10060	10060	10060	10060	50
351	20240116	135500	785263850	10070	10030	10070	10030	1005
352	20240116	135400	775143540	10070	10050	10070	10050	3001
353	20240116	135300	744959360	10050	10050	10050	10050	100
354	20240116	135200	743954360	10030	10030	10030	10030	1000
355	20240116	135100	733924360	10020	10000	10020	10000	120
356	20240116	135000	732722360	10000	10000	10000	10000	0
357	20240116	134900	732722360	10000	10000	10000	10000	300
358	20240116	134800	729722360	10000	10000	10000	10000	3
359	20240116	134700	729692360	10000	10000	10000	10000	0
360	20240116	134600	729692360	10000	10000	10000	10000	0
361	20240116	134500	729692360	10000	10000	10000	10000	0
362	20240116	134400	729692360	10000	10000	10000	10000	0
363	20240116	134300	729692360	10000	10000	10000	10000	0
364	20240116	134200	729692360	10000	10000	10000	10000	1
365	20240116	134100	729682360	10000	10000	10000	10000	15
366	20240116	134000	729532360	9980	9980	9980	9980	2
367	20240116	133900	729512400	9990	9990	9990	9990	0
368	20240116	133800	729512400	9990	9990	9990	9990	0
369	20240116	133700	729512400	9990	9990	9990	9990	0
370	20240116	133600	729512400	9990	9990	9990	9990	0
371	20240116	133500	729512400	9990	9990	9990	9990	0
372	20240116	133400	729512400	9990	9990	9990	9990	0
373	20240116	133300	729512400	9990	9990	9990	9990	0
374	20240116	133200	729512400	9990	9990	9990	9990	0
375	20240116	133100	729512400	9990	9990	9990	9990	0
376	20240116	133000	729512400	9990	9990	9990	9990	752
377	20240116	132900	721999920	9970	9970	9970	9970	100
378	20240116	132800	721002920	9970	9970	9970	9970	334
379	20240116	132700	717672940	9970	9980	9980	9970	666
380	20240116	132600	711031230	9980	9980	9980	9980	180
381	20240116	132500	709234830	9990	9990	9990	9990	3
382	20240116	132400	709204860	9990	9990	9990	9990	0
383	20240116	132300	709204860	9990	9990	9990	9990	0
384	20240116	132200	709204860	9990	9990	9990	9990	0
385	20240116	132100	709204860	9990	9980	9990	9980	542
386	20240116	132000	703790530	9980	9980	9980	9980	84
387	20240116	131900	702952210	9990	9990	9990	9990	305
388	20240116	131800	699905260	10000	10000	10000	10000	0
389	20240116	131700	699905260	10000	10000	10000	10000	0
390	20240116	131600	699905260	10000	10000	10000	10000	0
391	20240116	131500	699905260	10000	10000	10000	10000	0
392	20240116	131400	699905260	10000	10000	10000	10000	143
393	20240116	131300	698475260	10020	10020	10020	10020	385
394	20240116	131200	694617560	10000	10000	10000	10000	1
395	20240116	131100	694607560	10030	10030	10030	10030	0
396	20240116	131000	694607560	10030	10030	10030	10030	20
397	20240116	130900	694406960	10030	10020	10030	10020	302
398	20240116	130800	691380900	10000	10030	10030	10000	6
399	20240116	130700	691320750	10030	10030	10030	10030	2
400	20240116	130600	691300690	10000	10000	10000	10000	0
401	20240116	130500	691300690	10000	10000	10000	10000	0
402	20240116	130400	691300690	10000	10010	10010	10000	235
403	20240116	130300	688949540	10020	10030	10030	10020	15
404	20240116	130200	688799100	10000	10000	10000	10000	0
405	20240116	130100	688799100	10000	10000	10020	10000	400
406	20240116	130000	684795250	9990	9990	9990	9990	0
407	20240116	125900	684795250	9990	9990	9990	9990	0
408	20240116	125800	684795250	9990	9990	9990	9990	87
409	20240116	125700	683926120	9960	9960	9960	9960	0
410	20240116	125600	683926120	9960	9960	9960	9960	0
411	20240116	125500	683926120	9960	9960	9960	9960	0
412	20240116	125400	683926120	9960	9960	9960	9960	0
413	20240116	125300	683926120	9960	9960	9960	9960	0
414	20240116	125200	683926120	9960	9960	9960	9960	1
415	20240116	125100	683916160	9990	9990	9990	9990	1
416	20240116	125000	683906170	9960	9960	9960	9960	0
417	20240116	124900	683906170	9960	9960	9960	9960	101
418	20240116	124800	682900210	9990	9990	9990	9990	0
419	20240116	124700	682900210	9990	10000	10000	9990	3
420	20240116	124600	682870220	10000	10000	10000	10000	1
421	20240116	124500	682860220	9970	9970	9970	9970	0
422	20240116	124400	682860220	9970	9970	9970	9970	0
423	20240116	124300	682860220	9970	9970	9970	9970	30
424	20240116	124200	682561120	9930	9930	9930	9930	0
425	20240116	124100	682561120	9930	9950	9950	9930	1256
426	20240116	124000	670076290	9950	9950	9950	9950	1
427	20240116	123900	670066340	9950	9950	9950	9950	9
428	20240116	123800	669976790	9960	9960	9960	9960	0
429	20240116	123700	669976790	9960	9960	9960	9960	2
430	20240116	123600	669956870	9960	9960	9960	9960	0
431	20240116	123500	669956870	9960	9960	9960	9960	20
432	20240116	123400	669757670	9950	9950	9950	9950	0
433	20240116	123300	669757670	9950	9950	9950	9950	4
434	20240116	123200	669717870	9950	9950	9950	9950	201
435	20240116	123100	667717920	10000	9990	10000	9990	500
436	20240116	123000	662720180	9990	9990	9990	9990	4
437	20240116	122900	662680220	9940	9940	9940	9940	0
438	20240116	122800	662680220	9940	9940	9940	9940	0
439	20240116	122700	662680220	9940	9940	9940	9940	40
440	20240116	122600	662282620	9940	9940	9940	9940	0
441	20240116	122500	662282620	9940	9940	9940	9940	1
442	20240116	122400	662272680	9940	9940	9940	9940	0
443	20240116	122300	662272680	9940	9940	9940	9940	0
444	20240116	122200	662272680	9940	9940	9940	9940	0
445	20240116	122100	662272680	9940	9940	9940	9940	6
446	20240116	122000	662213040	9940	9970	9970	9940	728
447	20240116	121900	654974370	9970	9970	9970	9970	0
448	20240116	121800	654974370	9970	9970	9970	9970	0
449	20240116	121700	654974370	9970	9970	9970	9970	111
450	20240116	121600	653867700	9990	9990	9990	9990	0
451	20240116	121500	653867700	9990	9990	9990	9990	0
452	20240116	121400	653867700	9990	9990	9990	9990	0
453	20240116	121300	653867700	9990	9990	9990	9990	0
454	20240116	121200	653867700	9990	9990	9990	9990	10
455	20240116	121100	653767800	9990	9990	9990	9990	0
456	20240116	121000	653767800	9990	9990	9990	9990	0
457	20240116	120900	653767800	9990	9990	9990	9990	0
458	20240116	120800	653767800	9990	9990	9990	9990	100
459	20240116	120700	652768800	9990	9950	9990	9950	352
460	20240116	120600	649262360	9950	9950	9950	9950	0
461	20240116	120500	649262360	9950	10000	10000	9950	229
462	20240116	120400	646978880	10000	9990	10000	9990	139
463	20240116	120300	645589170	9980	9980	9980	9980	62
464	20240116	120200	644970410	9970	9970	9970	9970	3
465	20240116	120100	644940500	9970	9960	9970	9960	12
466	20240116	120000	644820970	9960	9960	9960	9960	25
467	20240116	115900	644571970	9970	9970	9970	9970	47
468	20240116	115800	644103380	9970	9970	9970	9970	0
469	20240116	115700	644103380	9970	9970	9970	9970	0
470	20240116	115600	644103380	9970	9970	9970	9970	0
471	20240116	115500	644103380	9970	9970	9970	9970	1
472	20240116	115400	644093410	9970	9970	9970	9970	0
473	20240116	115300	644093410	9970	9970	9970	9970	2
474	20240116	115200	644073470	9970	9970	9970	9970	0
475	20240116	115100	644073470	9970	9970	9970	9970	51
476	20240116	115000	643565000	9970	9970	9970	9970	0
477	20240116	114900	643565000	9970	9970	9970	9970	0
478	20240116	114800	643565000	9970	9990	9990	9950	333
479	20240116	114700	640249800	9990	9990	9990	9990	0
480	20240116	114600	640249800	9990	9990	9990	9990	1
481	20240116	114500	640239810	10000	10010	10010	10000	4
482	20240116	114400	640199790	9960	9960	9960	9960	0
483	20240116	114300	640199790	9960	9960	9960	9960	0
484	20240116	114200	640199790	9960	9960	9960	9960	0
485	20240116	114100	640199790	9960	9960	9960	9960	0
486	20240116	114000	640199790	9960	9970	9970	9960	500
487	20240116	113900	635218240	10010	9960	10010	9960	3
488	20240116	113800	635188260	9960	9960	9960	9960	0
489	20240116	113700	635188260	9960	9980	9980	9960	111
490	20240116	113600	634081280	9980	9980	9980	9980	0
491	20240116	113500	634081280	9980	9990	9990	9980	272
492	20240116	113400	631365370	9990	9990	9990	9990	0
493	20240116	113300	631365370	9990	9990	9990	9990	1
494	20240116	113200	631355380	10020	10020	10020	10020	0
495	20240116	113100	631355380	10020	10020	10020	10020	100
496	20240116	113000	630353380	10050	10010	10050	10010	459
497	20240116	112900	625754240	10020	10000	10020	10000	92
498	20240116	112800	624834200	10020	10020	10020	10020	114
499	20240116	112700	623691920	10020	10010	10020	10010	54
500	20240116	112600	623151280	10010	10000	10010	10000	130
501	20240116	112500	621851170	10010	9990	10010	9990	85
502	20240116	112400	621001370	9980	10000	10000	9980	203
503	20240116	112300	618973890	10030	10030	10030	10030	0
504	20240116	112200	618973890	10030	10020	10030	10020	19
505	20240116	112100	618783420	10030	10030	10030	10030	5
506	20240116	112000	618733270	10000	10000	10000	10000	156
507	20240116	111900	617173270	10030	10030	10030	10030	0
508	20240116	111800	617173270	10030	10020	10030	10020	3
509	20240116	111700	617143190	10030	10030	10030	10030	0
510	20240116	111600	617143190	10030	10030	10030	10030	5
511	20240116	111500	617093040	10050	10050	10050	10050	0
512	20240116	111400	617093040	10050	10050	10050	10050	0
513	20240116	111300	617093040	10050	10000	10050	10000	677
514	20240116	111200	610317240	10000	9970	10000	9970	173
515	20240116	111100	608590780	9970	9970	9970	9970	0
516	20240116	111000	608590780	9970	9970	9970	9970	7
517	20240116	110900	608520990	9950	9970	9970	9940	99
518	20240116	110800	607535400	9970	9970	9970	9970	0
519	20240116	110700	607535400	9970	9970	9970	9970	2
520	20240116	110600	607515460	9970	9970	9970	9970	0
521	20240116	110500	607515460	9970	9970	9970	9970	22
522	20240116	110400	607296120	9950	9950	9950	9950	77
523	20240116	110300	606529970	9970	9950	9970	9950	25
524	20240116	110200	606281040	9970	9970	9970	9970	2
525	20240116	110100	606261100	9920	9920	9920	9920	0
526	20240116	110000	606261100	9920	9920	9920	9920	0
527	20240116	105900	606261100	9920	9920	9920	9920	0
528	20240116	105800	606261100	9920	9930	9930	9920	35
529	20240116	105700	605913830	9980	9980	9980	9980	0
530	20240116	105600	605913830	9980	9970	9980	9930	78
531	20240116	105500	605137670	9970	9970	9970	9970	8
532	20240116	105400	605057910	9930	9950	9950	9930	432
533	20240116	105300	600767600	9940	9940	9940	9940	0
534	20240116	105200	600767600	9940	9940	9940	9940	17
535	20240116	105100	600598620	9950	9950	9950	9950	0
536	20240116	105000	600598620	9950	9950	9950	9950	0
537	20240116	104900	600598620	9950	9980	9980	9950	2
538	20240116	104800	600578690	9980	9980	9980	9980	30
539	20240116	104700	600279290	9980	9980	9980	9980	0
540	20240116	104600	600279290	9980	9980	9980	9980	0
541	20240116	104500	600279290	9980	9980	9980	9980	6
542	20240116	104400	600219410	9930	9930	9930	9930	0
543	20240116	104300	600219410	9930	9930	9930	9930	0
544	20240116	104200	600219410	9930	9930	9930	9930	176
545	20240116	104100	598471730	9930	9930	9930	9930	0
546	20240116	104000	598471730	9930	9930	9930	9930	0
547	20240116	103900	598471730	9930	9960	10000	9930	135
548	20240116	103800	597129260	9940	9940	9940	9940	214
549	20240116	103700	595002100	9960	9950	9960	9950	23
550	20240116	103600	594773130	9930	9920	9930	9920	377
551	20240116	103500	591029540	9900	9900	9900	9900	0
552	20240116	103400	591029540	9900	9920	9920	9900	30
553	20240116	103300	590732000	9900	9900	9900	9900	2
554	20240116	103200	590712200	9870	9870	9870	9870	0
555	20240116	103100	590712200	9870	9870	9870	9870	8
556	20240116	103000	590633240	9870	9870	9870	9870	100
557	20240116	102900	589646240	9860	9860	9860	9860	0
558	20240116	102800	589646240	9860	9860	9860	9860	100
559	20240116	102700	588660240	9860	9870	9870	9860	1983
560	20240116	102600	569097950	9870	9880	9880	9870	4
561	20240116	102500	569058440	9870	9880	9880	9870	250
562	20240116	102400	566588930	9880	9930	9930	9880	5
563	20240116	102300	566539330	9880	9880	9880	9880	241
564	20240116	102200	564158250	9870	9870	9870	9870	500
565	20240116	102100	559223250	9870	9900	9900	9870	3183
566	20240116	102000	527772050	9890	9890	9890	9890	299
567	20240116	101900	524814940	9890	9890	9890	9890	1
568	20240116	101800	524805050	9890	9890	9890	9890	1
569	20240116	101700	524795160	9890	9900	9900	9890	444
570	20240116	101600	520403900	9890	9900	9900	9890	202
571	20240116	101500	518404120	9890	9900	9900	9890	255
572	20240116	101400	515880120	9900	9900	9900	9900	518
573	20240116	101300	510751920	9900	9900	9900	9900	160
574	20240116	101200	509167920	9900	9910	9910	9900	100
575	20240116	101100	508177860	9950	9950	9950	9950	0
576	20240116	101000	508177860	9950	9950	9950	9950	0
577	20240116	100900	508177860	9950	9950	9950	9880	689
578	20240116	100800	501322380	9950	9890	9950	9890	1032
579	20240116	100700	491115780	9890	9880	9890	9880	1107
580	20240116	100600	480177620	9880	9890	9890	9880	73
581	20240116	100500	479455720	9890	9900	9900	9890	847
582	20240116	100400	471076870	9900	9900	9900	9900	929
583	20240116	100300	461879770	9900	9900	9910	9900	138
584	20240116	100200	460513270	9900	9900	9900	9900	387
585	20240116	100100	456681970	9910	9960	9960	9910	210
586	20240116	100000	454600620	9950	9950	9950	9950	13
587	20240116	095900	454471270	9960	9960	9960	9960	0
588	20240116	095800	454471270	9960	9910	9960	9900	804
589	20240116	095700	446509960	9910	9960	9960	9910	618
590	20240116	095600	440383610	9910	9940	9960	9910	878
591	20240116	095500	431675930	9940	9960	9960	9940	731
592	20240116	095400	424408310	9960	9960	9960	9960	43
593	20240116	095300	423980030	9960	9950	9960	9950	61
594	20240116	095200	423372480	9950	9960	9960	9950	108
595	20240116	095100	422297220	9960	9960	9960	9960	5
596	20240116	095000	422247420	9950	9960	9960	9950	752
597	20240116	094900	414759990	9960	10000	10000	9960	1108
598	20240116	094800	403711650	10010	10020	10020	10010	106
599	20240116	094700	402650550	10030	10030	10030	10030	37
600	20240116	094600	402279440	10030	10020	10030	10020	498
601	20240116	094500	397284690	10030	10030	10030	10030	6
602	20240116	094400	397224510	10040	10000	10040	10000	1190
603	20240116	094300	385316090	10000	9950	10010	9950	137
604	20240116	094200	383945800	9940	9940	9940	9940	59
605	20240116	094100	383359340	9930	9920	9970	9920	1214
606	20240116	094000	371289690	9960	9920	9960	9900	2254
607	20240116	093900	348920580	9900	9910	9910	9900	1442
608	20240116	093800	334644000	9960	9950	9960	9950	825
609	20240116	093700	326431070	9950	9900	9950	9900	107
610	20240116	093600	325371720	9890	9950	9950	9870	1983
611	20240116	093500	305774180	9900	9900	9900	9900	433
612	20240116	093400	301487480	9900	9920	9920	9900	3065
613	20240116	093300	271127370	9960	10010	10010	9900	7812
614	20240116	093200	193442350	10020	10020	10020	10020	50
615	20240116	093100	192941350	10020	10030	10030	10020	199
616	20240116	093000	190946870	10020	10020	10020	10020	200
617	20240116	092900	188942870	10020	10020	10020	10020	17
618	20240116	092800	188772530	10040	10040	10040	10040	10
619	20240116	092700	188672130	10040	10010	10040	10010	29
620	20240116	092600	188381660	10010	10010	10010	10010	46
621	20240116	092500	187921200	10050	10050	10050	10000	195
622	20240116	092400	185965750	10040	10040	10040	10040	16
623	20240116	092300	185805110	10040	10010	10040	9980	1330
624	20240116	092200	172501250	10010	10000	10010	10000	925
625	20240116	092100	163249210	10000	10020	10020	10000	1400
626	20240116	092000	149229110	10020	10030	10030	10020	588
627	20240116	091900	143334330	10030	10030	10030	10020	962
628	20240116	091800	133686080	10030	10060	10060	10030	626
629	20240116	091700	127404180	10060	10060	10060	10060	37
630	20240116	091600	127031960	10060	10050	10060	10030	311
631	20240116	091500	123911190	10050	10080	10090	10050	577
632	20240116	091400	118107840	10070	10050	10070	10040	115
633	20240116	091300	116952930	10040	10050	10050	10040	517
634	20240116	091200	111761760	10050	10050	10060	10040	23
635	20240116	091100	111530780	10040	10040	10040	10030	273
636	20240116	091000	108789870	10040	10040	10040	10030	1322
637	20240116	090900	95524390	10040	10040	10040	10040	517
638	20240116	090800	90333710	10040	10050	10050	10040	336
639	20240116	090700	86958190	10040	10050	10050	10040	1250
640	20240116	090600	74401470	10050	10060	10060	10050	992
641	20240116	090500	64423620	10060	10090	10090	10060	643
642	20240116	090400	57947020	10080	10120	10120	10080	321
643	20240116	090300	54703780	10070	10110	10120	10060	670
644	20240116	090200	47948670	10110	10040	10110	10040	1174
645	20240116	090100	36112460	10060	10040	10060	10010	1126
646	20240116	090000	24820060	10050	10090	10090	10050	2463