KissMeData/033320/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	191700	1190521155	4980	4980	4980	4980	5589
3	20240108	191600	1190521155	4980	4980	4980	4980	0
4	20240108	191500	1190521155	4980	4980	4980	4980	0
5	20240108	191400	1190521155	4980	4980	4980	4980	0
6	20240108	191300	1190521155	4980	4980	4980	4980	0
7	20240108	191200	1190521155	4980	4980	4980	4980	0
8	20240108	191100	1190521155	4980	4980	4980	4980	0
9	20240108	191000	1190521155	4980	4980	4980	4980	0
10	20240108	190900	1190521155	4980	4980	4980	4980	0
11	20240108	190800	1190521155	4980	4980	4980	4980	0
12	20240108	190700	1190521155	4980	4980	4980	4980	0
13	20240108	190600	1190521155	4980	4980	4980	4980	0
14	20240108	190500	1190521155	4980	4980	4980	4980	0
15	20240108	190400	1190521155	4980	4980	4980	4980	0
16	20240108	190300	1190521155	4980	4980	4980	4980	0
17	20240108	190200	1190521155	4980	4980	4980	4980	0
18	20240108	190100	1190521155	4980	4980	4980	4980	0
19	20240108	190000	1190521155	4980	4980	4980	4980	0
20	20240108	185900	1190521155	4980	4980	4980	4980	0
21	20240108	185800	1190521155	4980	4980	4980	4980	0
22	20240108	185700	1190521155	4980	4980	4980	4980	0
23	20240108	185600	1190521155	4980	4980	4980	4980	0
24	20240108	185500	1190521155	4980	4980	4980	4980	0
25	20240108	185400	1190521155	4980	4980	4980	4980	0
26	20240108	185300	1190521155	4980	4980	4980	4980	0
27	20240108	185200	1190521155	4980	4980	4980	4980	0
28	20240108	185100	1190521155	4980	4980	4980	4980	0
29	20240108	185000	1190521155	4980	4980	4980	4980	0
30	20240108	184900	1190521155	4980	4980	4980	4980	0
31	20240108	184800	1190521155	4980	4980	4980	4980	0
32	20240108	184700	1190521155	4980	4980	4980	4980	5589
33	20240108	184600	1190521155	4980	4980	4980	4980	0
34	20240108	184500	1190521155	4980	4980	4980	4980	0
35	20240108	184400	1190521155	4980	4980	4980	4980	0
36	20240108	184300	1190521155	4980	4980	4980	4980	0
37	20240108	184200	1190521155	4980	4980	4980	4980	0
38	20240108	184100	1190521155	4980	4980	4980	4980	0
39	20240108	184000	1190521155	4980	4980	4980	4980	0
40	20240108	183900	1190521155	4980	4980	4980	4980	0
41	20240108	183800	1190521155	4980	4980	4980	4980	0
42	20240108	183700	1190521155	4980	4980	4980	4980	0
43	20240108	183600	1190521155	4980	4980	4980	4980	0
44	20240108	183500	1190521155	4980	4980	4980	4980	0
45	20240108	183400	1190521155	4980	4980	4980	4980	0
46	20240108	183300	1190521155	4980	4980	4980	4980	0
47	20240108	183200	1190521155	4980	4980	4980	4980	0
48	20240108	183100	1190521155	4980	4980	4980	4980	0
49	20240108	183000	1190521155	4980	4980	4980	4980	0
50	20240108	182900	1190521155	4980	4980	4980	4980	0
51	20240108	182800	1190521155	4980	4980	4980	4980	0
52	20240108	182700	1190521155	4980	4980	4980	4980	0
53	20240108	182600	1190521155	4980	4980	4980	4980	0
54	20240108	182500	1190521155	4980	4980	4980	4980	0
55	20240108	182400	1190521155	4980	4980	4980	4980	0
56	20240108	182300	1190521155	4980	4980	4980	4980	0
57	20240108	182200	1190521155	4980	4980	4980	4980	0
58	20240108	182100	1190521155	4980	4980	4980	4980	0
59	20240108	182000	1190521155	4980	4980	4980	4980	0
60	20240108	181900	1190521155	4980	4980	4980	4980	0
61	20240108	181800	1190521155	4980	4980	4980	4980	0
62	20240108	181700	1190521155	4980	4980	4980	4980	5589
63	20240108	181600	1190521155	4980	4980	4980	4980	0
64	20240108	181500	1190521155	4980	4980	4980	4980	0
65	20240108	181400	1190521155	4980	4980	4980	4980	0
66	20240108	181300	1190521155	4980	4980	4980	4980	0
67	20240108	181200	1190521155	4980	4980	4980	4980	0
68	20240108	181100	1190521155	4980	4980	4980	4980	0
69	20240108	181000	1190521155	4980	4980	4980	4980	0
70	20240108	180900	1190521155	4980	4980	4980	4980	0
71	20240108	180800	1190521155	4980	4980	4980	4980	0
72	20240108	180700	1190521155	4980	4980	4980	4980	0
73	20240108	180600	1190521155	4980	4980	4980	4980	0
74	20240108	180500	1190521155	4980	4980	4980	4980	0
75	20240108	180400	1190521155	4980	4980	4980	4980	0
76	20240108	180300	1190521155	4980	4980	4980	4980	0
77	20240108	180200	1190521155	4980	4980	4980	4980	0
78	20240108	180100	1190521155	4980	4980	4980	4980	0
79	20240108	180000	1190521155	4980	4980	4980	4980	0
80	20240108	175900	1190521155	4980	4980	4980	4980	0
81	20240108	175800	1190521155	4980	4980	4980	4980	0
82	20240108	175700	1190521155	4980	4980	4980	4980	0
83	20240108	175600	1190521155	4980	4980	4980	4980	0
84	20240108	175500	1190521155	4980	4980	4980	4980	0
85	20240108	175400	1190521155	4980	4980	4980	4980	0
86	20240108	175300	1190521155	4980	4980	4980	4980	0
87	20240108	175200	1190521155	4980	4980	4980	4980	0
88	20240108	175100	1190521155	4980	4980	4980	4980	0
89	20240108	175000	1190521155	4980	4980	4980	4980	0
90	20240108	174900	1190521155	4980	4980	4980	4980	0
91	20240108	174800	1190521155	4980	4980	4980	4980	0
92	20240108	174700	1190521155	4980	4980	4980	4980	5589
93	20240108	174600	1190521155	4980	4980	4980	4980	0
94	20240108	174500	1190521155	4980	4980	4980	4980	0
95	20240108	174400	1190521155	4980	4980	4980	4980	0
96	20240108	174300	1190521155	4980	4980	4980	4980	0
97	20240108	174200	1190521155	4980	4980	4980	4980	0
98	20240108	174100	1190521155	4980	4980	4980	4980	0
99	20240108	174000	1190521155	4980	4980	4980	4980	0
100	20240108	173900	1190521155	4980	4980	4980	4980	0
101	20240108	173800	1190521155	4980	4980	4980	4980	0
102	20240108	173700	1190521155	4980	4980	4980	4980	0
103	20240108	173600	1190521155	4980	4980	4980	4980	0
104	20240108	173500	1190521155	4980	4980	4980	4980	0
105	20240108	173400	1190521155	4980	4980	4980	4980	0
106	20240108	173300	1190521155	4980	4980	4980	4980	0
107	20240108	173200	1190521155	4980	4980	4980	4980	0
108	20240108	173100	1190521155	4980	4980	4980	4980	0
109	20240108	173000	1190521155	4980	4980	4980	4980	0
110	20240108	172900	1190521155	4980	4980	4980	4980	0
111	20240108	172800	1190521155	4980	4980	4980	4980	0
112	20240108	172700	1190521155	4980	4980	4980	4980	0
113	20240108	172600	1190521155	4980	4980	4980	4980	0
114	20240108	172500	1190521155	4980	4980	4980	4980	0
115	20240108	172400	1190521155	4980	4980	4980	4980	0
116	20240108	172300	1190521155	4980	4980	4980	4980	0
117	20240108	172200	1190521155	4980	4980	4980	4980	0
118	20240108	172100	1190521155	4980	4980	4980	4980	0
119	20240108	172000	1190521155	4980	4980	4980	4980	0
120	20240108	171900	1190521155	4980	4980	4980	4980	0
121	20240108	171800	1190521155	4980	4980	4980	4980	0
122	20240108	171700	1190521155	4980	4980	4980	4980	5589
123	20240108	171600	1190521155	4980	4980	4980	4980	0
124	20240108	171500	1190521155	4980	4980	4980	4980	0
125	20240108	171400	1190521155	4980	4980	4980	4980	0
126	20240108	171300	1190521155	4980	4980	4980	4980	0
127	20240108	171200	1190521155	4980	4980	4980	4980	0
128	20240108	171100	1190521155	4980	4980	4980	4980	0
129	20240108	171000	1190521155	4980	4980	4980	4980	0
130	20240108	170900	1190521155	4980	4980	4980	4980	0
131	20240108	170800	1190521155	4980	4980	4980	4980	0
132	20240108	170700	1190521155	4980	4980	4980	4980	0
133	20240108	170600	1190521155	4980	4980	4980	4980	0
134	20240108	170500	1190521155	4980	4980	4980	4980	0
135	20240108	170400	1190521155	4980	4980	4980	4980	0
136	20240108	170300	1190521155	4980	4980	4980	4980	0
137	20240108	170200	1190521155	4980	4980	4980	4980	0
138	20240108	170100	1190521155	4980	4980	4980	4980	0
139	20240108	170000	1190521155	4980	4980	4980	4980	0
140	20240108	165900	1190521155	4980	4980	4980	4980	0
141	20240108	165800	1190521155	4980	4980	4980	4980	0
142	20240108	165700	1190521155	4980	4980	4980	4980	0
143	20240108	165600	1190521155	4980	4980	4980	4980	0
144	20240108	165500	1190521155	4980	4980	4980	4980	0
145	20240108	165400	1190521155	4980	4980	4980	4980	0
146	20240108	165300	1190521155	4980	4980	4980	4980	0
147	20240108	165200	1190521155	4980	4980	4980	4980	0
148	20240108	165100	1190521155	4980	4980	4980	4980	0
149	20240108	165000	1190521155	4980	4980	4980	4980	0
150	20240108	164900	1190521155	4980	4980	4980	4980	0
151	20240108	164800	1190521155	4980	4980	4980	4980	0
152	20240108	164700	1190521155	4980	4980	4980	4980	5589
153	20240108	164600	1190521155	4980	4980	4980	4980	0
154	20240108	164500	1190521155	4980	4980	4980	4980	0
155	20240108	164400	1190521155	4980	4980	4980	4980	0
156	20240108	164300	1190521155	4980	4980	4980	4980	0
157	20240108	164200	1190521155	4980	4980	4980	4980	0
158	20240108	164100	1190521155	4980	4980	4980	4980	0
159	20240108	164000	1190521155	4980	4980	4980	4980	0
160	20240108	163900	1190521155	4980	4980	4980	4980	0
161	20240108	163800	1190521155	4980	4980	4980	4980	0
162	20240108	163700	1190521155	4980	4980	4980	4980	0
163	20240108	163600	1190521155	4980	4980	4980	4980	0
164	20240108	163500	1190521155	4980	4980	4980	4980	0
165	20240108	163400	1190521155	4980	4980	4980	4980	0
166	20240108	163300	1190521155	4980	4980	4980	4980	0
167	20240108	163200	1190521155	4980	4980	4980	4980	0
168	20240108	163100	1190521155	4980	4980	4980	4980	0
169	20240108	163000	1190521155	4980	4980	4980	4980	0
170	20240108	162900	1190521155	4980	4980	4980	4980	0
171	20240108	162800	1190521155	4980	4980	4980	4980	0
172	20240108	162700	1190521155	4980	4980	4980	4980	0
173	20240108	162600	1190521155	4980	4980	4980	4980	0
174	20240108	162500	1190521155	4980	4980	4980	4980	0
175	20240108	162400	1190521155	4980	4980	4980	4980	0
176	20240108	162300	1190521155	4980	4980	4980	4980	0
177	20240108	162200	1190521155	4980	4980	4980	4980	0
178	20240108	162100	1190521155	4980	4980	4980	4980	0
179	20240108	162000	1190521155	4980	4980	4980	4980	0
180	20240108	161900	1190521155	4980	4980	4980	4980	0
181	20240108	161800	1190521155	4980	4980	4980	4980	0
182	20240108	161700	1190521155	4980	4980	4980	4980	5589
183	20240108	161600	1190521155	4980	4980	4980	4980	0
184	20240108	161500	1190521155	4980	4980	4980	4980	0
185	20240108	161400	1190521155	4980	4980	4980	4980	0
186	20240108	161300	1190521155	4980	4980	4980	4980	0
187	20240108	161200	1190521155	4980	4980	4980	4980	0
188	20240108	161100	1190521155	4980	4980	4980	4980	0
189	20240108	161000	1190521155	4980	4980	4980	4980	0
190	20240108	160900	1190521155	4980	4980	4980	4980	0
191	20240108	160800	1190521155	4980	4980	4980	4980	0
192	20240108	160700	1190521155	4980	4980	4980	4980	0
193	20240108	160600	1190521155	4980	4980	4980	4980	0
194	20240108	160500	1190521155	4980	4980	4980	4980	0
195	20240108	160400	1190521155	4980	4980	4980	4980	0
196	20240108	160300	1190521155	4980	4980	4980	4980	0
197	20240108	160200	1190521155	4980	4980	4980	4980	0
198	20240108	160100	1190521155	4980	4980	4980	4980	0
199	20240108	160000	1190521155	4980	4980	4980	4980	0
200	20240108	155900	1190521155	4980	4980	4980	4980	0
201	20240108	155800	1190521155	4980	4980	4980	4980	0
202	20240108	155700	1190521155	4980	4980	4980	4980	0
203	20240108	155600	1190521155	4980	4980	4980	4980	0
204	20240108	155500	1190521155	4980	4980	4980	4980	0
205	20240108	155400	1190521155	4980	4980	4980	4980	0
206	20240108	155300	1190521155	4980	4980	4980	4980	0
207	20240108	155200	1190521155	4980	4980	4980	4980	0
208	20240108	155100	1190521155	4980	4980	4980	4980	0
209	20240108	155000	1190521155	4980	4980	4980	4980	0
210	20240108	154900	1190521155	4980	4980	4980	4980	0
211	20240108	154800	1190521155	4980	4980	4980	4980	0
212	20240108	154700	1190521155	4980	4980	4980	4980	5589
213	20240108	154600	1190521155	4980	4980	4980	4980	0
214	20240108	154500	1190521155	4980	4980	4980	4980	0
215	20240108	154400	1190521155	4980	4980	4980	4980	0
216	20240108	154300	1190521155	4980	4980	4980	4980	0
217	20240108	154200	1190521155	4980	4980	4980	4980	0
218	20240108	154100	1190521155	4980	4980	4980	4980	0
219	20240108	154000	1190521155	4980	4980	4980	4980	0
220	20240108	153900	1190521155	4980	4980	4980	4980	0
221	20240108	153800	1190521155	4980	4980	4980	4980	0
222	20240108	153700	1190521155	4980	4980	4980	4980	0
223	20240108	153600	1190521155	4980	4980	4980	4980	0
224	20240108	153500	1190521155	4980	4980	4980	4980	0
225	20240108	153400	1190521155	4980	4980	4980	4980	0
226	20240108	153300	1190521155	4980	4980	4980	4980	0
227	20240108	153200	1190521155	4980	4980	4980	4980	0
228	20240108	153100	1190521155	4980	4980	4980	4980	0
229	20240108	153000	1190521155	4980	4980	4980	4980	5589
230	20240108	152900	1162687935	4985	4985	4985	4985	0
231	20240108	152800	1162687935	4985	4985	4985	4985	0
232	20240108	152700	1162687935	4985	4985	4985	4985	0
233	20240108	152600	1162687935	4985	4985	4985	4985	0
234	20240108	152500	1162687935	4985	4985	4985	4985	0
235	20240108	152400	1162687935	4985	4985	4985	4985	0
236	20240108	152300	1162687935	4985	4985	4985	4985	0
237	20240108	152200	1162687935	4985	4985	4985	4985	0
238	20240108	152100	1162687935	4985	4985	4985	4985	0
239	20240108	152000	1162687935	4985	4985	4985	4985	0
240	20240108	151900	1162687935	4985	4985	4985	4975	638
241	20240108	151800	1159511165	4985	4985	4985	4980	832
242	20240108	151700	1155364145	4985	4985	4985	4985	3206
243	20240108	151600	1139382235	4980	4980	4980	4980	0
244	20240108	151500	1139382235	4980	4985	4985	4980	9
245	20240108	151400	1139337405	4985	4985	4985	4985	843
246	20240108	151300	1135135050	4985	4985	4985	4985	501
247	20240108	151200	1132637565	4985	4985	4990	4985	205
248	20240108	151100	1131615595	4975	4980	4980	4975	3342
249	20240108	151000	1114987145	4975	4990	4990	4975	396
250	20240108	150900	1113016465	4990	4980	4990	4980	583
251	20240108	150800	1110112825	4990	4990	4990	4990	0
252	20240108	150700	1110112825	4990	4980	4990	4975	157
253	20240108	150600	1109331030	4980	4985	4985	4980	100
254	20240108	150500	1108832950	4980	4980	4980	4980	0
255	20240108	150400	1108832950	4980	4980	4980	4980	100
256	20240108	150300	1108334950	4980	4980	4980	4980	0
257	20240108	150200	1108334950	4980	4980	4980	4975	411
258	20240108	150100	1106288175	4980	4980	4980	4980	255
259	20240108	150000	1105018275	4980	4985	4985	4980	552
260	20240108	145900	1102266760	4975	4980	4985	4975	1286
261	20240108	145800	1095862630	4970	4970	4970	4970	201
262	20240108	145700	1094863660	4980	4975	4980	4975	386
263	20240108	145600	1092943300	4980	4980	4980	4980	0
264	20240108	145500	1092943300	4980	4975	4980	4975	637
265	20240108	145400	1089771460	4975	4975	4975	4975	1234
266	20240108	145300	1083632310	4975	4975	4975	4975	320
267	20240108	145200	1082040310	4975	4975	4975	4975	52
268	20240108	145100	1081781610	4975	4975	4975	4975	360
269	20240108	145000	1079990610	4975	4975	4975	4975	692
270	20240108	144900	1076547910	4975	4975	4975	4975	800
271	20240108	144800	1072567910	4975	4975	4975	4975	501
272	20240108	144700	1070075435	4975	4975	4975	4975	200
273	20240108	144600	1069080435	4975	4975	4975	4975	1080
274	20240108	144500	1063707435	4975	4975	4975	4975	50
275	20240108	144400	1063458685	4975	4975	4975	4975	21
276	20240108	144300	1063354210	4980	4980	4980	4980	19
277	20240108	144200	1063259590	4980	4975	4980	4975	21
278	20240108	144100	1063155015	4980	4975	4980	4975	1130
279	20240108	144000	1057533260	4975	4975	4975	4975	0
280	20240108	143900	1057533260	4975	4970	4975	4965	206
281	20240108	143800	1056509695	4970	4970	4970	4970	636
282	20240108	143700	1053348775	4975	4975	4975	4975	597
283	20240108	143600	1050378700	4975	4980	4980	4975	807
284	20240108	143500	1046363850	4980	4980	4980	4980	1109
285	20240108	143400	1040841030	4980	4985	4985	4980	454
286	20240108	143300	1038579960	4985	4985	4985	4985	0
287	20240108	143200	1038579960	4985	4985	4985	4985	0
288	20240108	143100	1038579960	4985	4985	4985	4985	709
289	20240108	143000	1035045595	4985	4985	4985	4985	0
290	20240108	142900	1035045595	4985	4980	4985	4980	600
291	20240108	142800	1032057095	4985	4985	4985	4985	384
292	20240108	142700	1030142855	4985	4985	4985	4985	10
293	20240108	142600	1030093005	4980	4980	4980	4980	0
294	20240108	142500	1030093005	4980	4985	4985	4980	110
295	20240108	142400	1029545155	4985	4985	4985	4985	0
296	20240108	142300	1029545155	4985	4985	4985	4985	0
297	20240108	142200	1029545155	4985	4985	4985	4985	0
298	20240108	142100	1029545155	4985	4980	4985	4980	38
299	20240108	142000	1029355865	4980	4980	4980	4980	190
300	20240108	141900	1028409665	4980	4980	4980	4980	0
301	20240108	141800	1028409665	4980	4975	4980	4975	11
302	20240108	141700	1028354935	4980	4980	4980	4980	0
303	20240108	141600	1028354935	4980	4975	4980	4975	516
304	20240108	141500	1025785335	4980	4980	4980	4980	20
305	20240108	141400	1025685735	4980	4980	4980	4980	200
306	20240108	141300	1024689735	4980	4980	4980	4980	0
307	20240108	141200	1024689735	4980	4980	4980	4980	15
308	20240108	141100	1024615035	4980	4980	4980	4980	1
309	20240108	141000	1024610055	4980	4980	4980	4980	0
310	20240108	140900	1024610055	4980	4980	4980	4980	0
311	20240108	140800	1024610055	4980	4980	4980	4980	500
312	20240108	140700	1022120055	4975	4975	4975	4975	15
313	20240108	140600	1022045430	4975	4975	4975	4975	0
314	20240108	140500	1022045430	4975	4975	4975	4975	1
315	20240108	140400	1022040455	4975	4975	4975	4975	0
316	20240108	140300	1022040455	4975	4975	4975	4975	0
317	20240108	140200	1022040455	4975	4975	4975	4975	13
318	20240108	140100	1021975780	4980	4985	4985	4980	18
319	20240108	140000	1021886135	4980	4980	4980	4980	100
320	20240108	135900	1021388135	4980	4980	4980	4980	0
321	20240108	135800	1021388135	4980	4980	4980	4980	360
322	20240108	135700	1019595335	4980	4980	4980	4980	27
323	20240108	135600	1019460875	4980	4980	4980	4980	13
324	20240108	135500	1019396135	4980	4990	4990	4980	879
325	20240108	135400	1015009935	4990	4985	4990	4985	1122
326	20240108	135300	1009414205	4985	4985	4985	4985	0
327	20240108	135200	1009414205	4985	4985	4985	4985	1
328	20240108	135100	1009409220	4995	4995	4995	4995	0
329	20240108	135000	1009409220	4995	4995	4995	4995	0
330	20240108	134900	1009409220	4995	4995	4995	4995	0
331	20240108	134800	1009409220	4995	4995	4995	4995	0
332	20240108	134700	1009409220	4995	4995	4995	4995	0
333	20240108	134600	1009409220	4995	4995	4995	4995	10
334	20240108	134500	1009359270	4995	4985	4995	4985	4
335	20240108	134400	1009339305	4995	4995	4995	4995	50
336	20240108	134300	1009089555	4995	4990	4995	4990	2
337	20240108	134200	1009079570	4995	4995	4995	4995	7
338	20240108	134100	1009044605	4975	4975	4975	4975	2557
339	20240108	134000	996323530	4970	4975	4975	4970	544
340	20240108	133900	993617350	4970	4975	4975	4970	2246
341	20240108	133800	982454455	4975	4975	4975	4975	0
342	20240108	133700	982454455	4975	4975	4975	4975	0
343	20240108	133600	982454455	4975	4975	4975	4975	0
344	20240108	133500	982454455	4975	4975	4975	4975	550
345	20240108	133400	979718205	4975	4985	4985	4975	994
346	20240108	133300	974769370	4985	4985	4985	4985	80
347	20240108	133200	974370570	4985	4980	4985	4980	502
348	20240108	133100	971868110	4980	4975	4980	4975	611
349	20240108	133000	968828335	4980	4975	4980	4975	851
350	20240108	132900	964592600	4980	4980	4980	4980	201
351	20240108	132800	963591620	4980	4980	4980	4980	2
352	20240108	132700	963581660	4980	4980	4980	4980	0
353	20240108	132600	963581660	4980	4975	4980	4975	2
354	20240108	132500	963571705	4970	4975	4975	4970	27
355	20240108	132400	963437505	4970	4970	4970	4970	0
356	20240108	132300	963437505	4970	4975	4975	4970	1000
357	20240108	132200	958467055	4980	4980	4980	4980	0
358	20240108	132100	958467055	4980	4980	4980	4980	0
359	20240108	132000	958467055	4980	4980	4980	4980	0
360	20240108	131900	958467055	4980	4975	4980	4975	101
361	20240108	131800	957964575	4980	4980	4980	4980	7
362	20240108	131700	957929715	4975	4975	4975	4975	61
363	20240108	131600	957626240	4980	4980	4980	4980	60
364	20240108	131500	957327440	4975	4975	4975	4975	1
365	20240108	131400	957322465	4975	4975	4975	4975	10
366	20240108	131300	957272715	4975	4975	4975	4975	205
367	20240108	131200	956252840	4975	4975	4975	4975	200
368	20240108	131100	955257840	4975	4975	4975	4975	498
369	20240108	131000	952780290	4975	4980	4980	4975	1099
370	20240108	130900	947310935	4985	4990	4990	4985	2032
371	20240108	130800	937181410	4990	4990	4990	4985	212
372	20240108	130700	936123575	4995	4995	4995	4995	100
373	20240108	130600	935624075	4990	4985	4990	4985	363
374	20240108	130500	933814410	4990	4990	4995	4990	1310
375	20240108	130400	927277485	4995	4995	4995	4995	75
376	20240108	130300	926902860	4995	4990	4995	4990	278
377	20240108	130200	925514605	4995	4995	4995	4995	300
378	20240108	130100	924016105	4990	4990	4990	4990	10
379	20240108	130000	923966205	4990	4990	4990	4990	22
380	20240108	125900	923856425	4990	4995	4995	4990	1636
381	20240108	125800	915692535	4995	4995	4995	4995	200
382	20240108	125700	914693535	4995	4995	4995	4995	0
383	20240108	125600	914693535	4995	4995	4995	4995	64
384	20240108	125500	914373855	4990	4990	4990	4990	182
385	20240108	125400	913465675	4995	4995	4995	4995	108
386	20240108	125300	912926215	4990	4990	4990	4990	0
387	20240108	125200	912926215	4990	4995	4995	4990	12
388	20240108	125100	912866285	4995	4995	4995	4995	9
389	20240108	125000	912821330	4995	4990	4995	4990	31
390	20240108	124900	912666635	4990	4990	4990	4990	1
391	20240108	124800	912661645	5000	5000	5000	5000	0
392	20240108	124700	912661645	5000	5000	5000	5000	0
393	20240108	124600	912661645	5000	5000	5000	5000	21
394	20240108	124500	912556645	5000	4985	5000	4985	1091
395	20240108	124400	907109850	4985	4985	4985	4985	360
396	20240108	124300	905315250	4990	4990	4990	4990	0
397	20240108	124200	905315250	4990	4990	4990	4990	0
398	20240108	124100	905315250	4990	4990	4990	4990	5
399	20240108	124000	905290300	4990	4990	4990	4990	22
400	20240108	123900	905180520	4990	4990	4995	4990	208
401	20240108	123800	904142580	4985	4985	4985	4985	103
402	20240108	123700	903629125	4985	4985	4985	4985	110
403	20240108	123600	903080775	4985	4975	4985	4975	797
404	20240108	123500	899114700	4975	4975	4975	4975	20
405	20240108	123400	899015200	4975	4975	4975	4975	668
406	20240108	123300	895691900	4975	4980	4980	4975	362
407	20240108	123200	893890140	4980	4985	4985	4980	1036
408	20240108	123100	888730680	4985	4985	4985	4980	195
409	20240108	123000	887758990	4985	4985	4985	4985	100
410	20240108	122900	887260490	4990	4990	4990	4990	33
411	20240108	122800	887095820	4985	4980	4985	4980	841
412	20240108	122700	882907535	4980	4985	4985	4980	301
413	20240108	122600	881408135	4985	4985	4985	4985	245
414	20240108	122500	880186810	4985	4990	4990	4985	68
415	20240108	122400	879847540	4995	4995	4995	4995	0
416	20240108	122300	879847540	4995	4995	4995	4995	0
417	20240108	122200	879847540	4995	4995	4995	4995	787
418	20240108	122100	875916475	4995	4995	4995	4995	601
419	20240108	122000	872914480	4995	4995	4995	4995	212
420	20240108	121900	871855540	5000	5000	5000	5000	13
421	20240108	121800	871790540	5000	4995	5000	4995	11
422	20240108	121700	871735555	4995	4995	4995	4995	41
423	20240108	121600	871530760	5000	5000	5000	4995	444
424	20240108	121500	869311760	5000	4995	5000	4995	239
425	20240108	121400	868117945	4990	4985	4990	4985	257
426	20240108	121300	866835690	4985	4990	4990	4985	115
427	20240108	121200	866262405	4990	4990	4990	4990	493
428	20240108	121100	863802335	4990	4990	4990	4990	1
429	20240108	121000	863797345	4990	4990	4990	4990	93
430	20240108	120900	863333275	4990	4990	4990	4990	100
431	20240108	120800	862834275	4990	4980	4990	4980	3
432	20240108	120700	862819325	4990	4990	4990	4990	27
433	20240108	120600	862684595	4980	4980	4980	4980	1251
434	20240108	120500	856454615	4980	4985	4985	4980	2056
435	20240108	120400	846205875	4985	4985	4985	4980	603
436	20240108	120300	843199945	4985	4995	4995	4985	1491
437	20240108	120200	835765845	4990	4990	4995	4990	587
438	20240108	120100	832836680	4990	4990	4990	4990	526
439	20240108	120000	830211940	4995	4995	4995	4995	1411
440	20240108	115900	823163995	4995	4995	4995	4995	247
441	20240108	115800	821930230	5000	5000	5000	5000	967
442	20240108	115700	817095230	5000	5010	5010	5000	120
443	20240108	115600	816495030	5010	5010	5010	5010	109
444	20240108	115500	815948940	5010	5000	5020	5000	1507
445	20240108	115400	808384380	5020	5010	5020	5010	624
446	20240108	115300	805257940	5020	5010	5020	5010	38
447	20240108	115200	805067240	5010	5020	5020	5000	1661
448	20240108	115100	796754110	5010	5010	5020	5010	312
449	20240108	115000	795188650	5010	5020	5020	5010	333
450	20240108	114900	793519490	5020	5020	5020	5010	23
451	20240108	114800	793404050	5010	5010	5010	5010	120
452	20240108	114700	792802850	5010	5010	5010	5010	842
453	20240108	114600	788584430	5010	5020	5020	5010	1047
454	20240108	114500	783338840	5010	5010	5010	5010	130
455	20240108	114400	782687540	5020	5020	5020	5010	1241
456	20240108	114300	776466120	5020	5010	5020	5010	1846
457	20240108	114200	767217650	5010	5000	5010	5000	223
458	20240108	114100	766102610	5000	5000	5010	5000	1945
459	20240108	114000	756377600	5000	5010	5010	5000	105
460	20240108	113900	755852550	5000	5010	5010	5000	80
461	20240108	113800	755452350	5010	5000	5010	5000	278
462	20240108	113700	754062180	5010	5000	5010	5000	104
463	20240108	113600	753542140	5010	5000	5010	5000	14
464	20240108	113500	753472110	5000	5010	5010	5000	2029
465	20240108	113400	743318450	5020	5020	5020	5000	484
466	20240108	113300	740897050	5010	5020	5030	5010	1857
467	20240108	113200	731590430	5030	5020	5040	5020	967
468	20240108	113100	726732070	5030	5020	5040	5020	1130
469	20240108	113000	721050360	5050	5030	5050	5020	6461
470	20240108	112900	688519030	5030	5020	5030	5010	744
471	20240108	112800	684782280	5030	5030	5030	5010	4040
472	20240108	112700	664473640	5020	5010	5030	5010	1960
473	20240108	112600	654635490	5010	5000	5030	5000	317
474	20240108	112500	653047870	5000	5020	5040	4995	4068
475	20240108	112400	632605655	5020	5010	5020	5010	4548
476	20240108	112300	609804275	5010	4995	5010	4990	4617
477	20240108	112200	586705380	5000	4985	5000	4985	218
478	20240108	112100	585616635	4985	4980	4985	4980	427
479	20240108	112000	583488475	4980	4990	4990	4980	593
480	20240108	111900	580534880	4990	5000	5000	4990	647
481	20240108	111800	577303175	5000	5000	5000	4995	635
482	20240108	111700	574128185	5000	4985	5000	4985	9299
483	20240108	111600	527702995	4985	4985	4985	4980	5
484	20240108	111500	527678075	4985	4980	4985	4980	80
485	20240108	111400	527279670	4980	4970	4980	4970	1490
486	20240108	111300	519859480	4975	4970	4975	4970	1573
487	20240108	111200	512039390	4970	4970	4970	4970	310
488	20240108	111100	510498690	4970	4970	4970	4970	50
489	20240108	111000	510250190	4970	4970	4970	4970	0
490	20240108	110900	510250190	4970	4965	4970	4965	1401
491	20240108	110800	503294125	4965	4965	4965	4965	1001
492	20240108	110700	498324160	4960	4960	4960	4960	1814
493	20240108	110600	489326720	4960	4965	4965	4960	1188
494	20240108	110500	483434230	4960	4965	4965	4960	59
495	20240108	110400	483141470	4965	4970	4975	4965	195
496	20240108	110300	482173220	4975	4975	4975	4975	0
497	20240108	110200	482173220	4975	4970	4975	4970	320
498	20240108	110100	480581320	4975	4980	4980	4975	1414
499	20240108	110000	473540670	4980	4975	4980	4975	301
500	20240108	105900	472043170	4975	4970	4975	4970	91
501	20240108	105800	471590795	4975	4975	4975	4975	21
502	20240108	105700	471486320	4975	4965	4975	4965	540
503	20240108	105600	468800220	4965	4965	4965	4965	80
504	20240108	105500	468403020	4965	4975	4975	4965	1007
505	20240108	105400	463396505	4970	4970	4970	4965	378
506	20240108	105300	461518795	4975	4970	4975	4970	13
507	20240108	105200	461454170	4970	4975	4975	4970	52
508	20240108	105100	461195620	4975	4970	4975	4970	102
509	20240108	105000	460688670	4975	4970	4975	4965	107
510	20240108	104900	460157030	4970	4970	4970	4970	84
511	20240108	104800	459739550	4975	4970	4975	4965	95
512	20240108	104700	459267720	4975	4970	4975	4970	54
513	20240108	104600	458999325	4970	4970	4970	4965	285
514	20240108	104500	457583990	4975	4975	4975	4970	421
515	20240108	104400	455490065	4975	4980	4980	4975	139
516	20240108	104300	454798475	4980	4980	4980	4975	1999
517	20240108	104200	444847445	4980	4975	4980	4975	1447
518	20240108	104100	437641890	4980	4975	4980	4975	310
519	20240108	104000	436098415	4975	4970	4975	4965	1792
520	20240108	103900	427190935	4970	4965	4970	4965	1165
521	20240108	103800	421406695	4965	4965	4965	4965	4
522	20240108	103700	421386835	4960	4965	4965	4960	529
523	20240108	103600	418762985	4965	4965	4965	4965	12
524	20240108	103500	418703405	4965	4960	4965	4960	70
525	20240108	103400	418356005	4960	4960	4965	4960	852
526	20240108	103300	414130055	4965	4960	4965	4960	366
527	20240108	103200	412313405	4960	4960	4960	4960	27
528	20240108	103100	412179485	4960	4960	4960	4960	130
529	20240108	103000	411534685	4960	4960	4960	4960	4
530	20240108	102900	411514845	4965	4965	4965	4965	1
531	20240108	102800	411509880	4960	4960	4960	4960	378
532	20240108	102700	409635000	4960	4960	4960	4960	1035
533	20240108	102600	404501400	4965	4960	4965	4960	66
534	20240108	102500	404174010	4960	4965	4965	4960	2431
535	20240108	102400	392104845	4965	4970	4970	4965	945
536	20240108	102300	387412895	4970	4975	4975	4970	298
537	20240108	102200	385931830	4970	4970	4975	4970	470
538	20240108	102100	383594605	4970	4975	4975	4970	225
539	20240108	102000	382476230	4975	4975	4975	4975	181
540	20240108	101900	381575755	4975	4970	4975	4970	1850
541	20240108	101800	372376795	4965	4965	4965	4965	756
542	20240108	101700	368623255	4960	4965	4965	4960	1500
543	20240108	101600	361179255	4965	4965	4965	4965	28
544	20240108	101500	361040235	4965	4965	4965	4965	0
545	20240108	101400	361040235	4965	4965	4965	4965	101
546	20240108	101300	360538770	4960	4960	4960	4960	409
547	20240108	101200	358510130	4960	4960	4960	4960	32
548	20240108	101100	358351410	4960	4960	4960	4960	479
549	20240108	101000	355975570	4960	4960	4960	4960	36
550	20240108	100900	355797010	4955	4960	4960	4955	2300
551	20240108	100800	344399010	4955	4960	4960	4955	780
552	20240108	100700	340532530	4960	4960	4960	4960	40
553	20240108	100600	340334130	4965	4970	4970	4960	137
554	20240108	100500	339654315	4960	4960	4970	4955	2045
555	20240108	100400	329508880	4960	4960	4960	4960	102
556	20240108	100300	329002960	4960	4960	4960	4960	120
557	20240108	100200	328407760	4960	4960	4960	4960	3
558	20240108	100100	328392880	4960	4960	4965	4955	2180
559	20240108	100000	317585285	4955	4955	4960	4955	341
560	20240108	095900	315895620	4950	4955	4955	4950	950
561	20240108	095800	311193110	4950	4955	4955	4950	563
562	20240108	095700	308404795	4955	4950	4955	4950	96
563	20240108	095600	307929535	4955	4950	4955	4950	79
564	20240108	095500	307538340	4955	4955	4955	4955	957
565	20240108	095400	302796405	4955	4960	4960	4955	2331
566	20240108	095300	291244595	4960	4955	4960	4955	440
567	20240108	095200	289062980	4960	4960	4960	4960	20
568	20240108	095100	288963780	4960	4955	4960	4955	45
569	20240108	095000	288740680	4955	4955	4955	4955	743
570	20240108	094900	285059115	4960	4960	4960	4960	1148
571	20240108	094800	279365035	4960	4960	4960	4960	590
572	20240108	094700	276438635	4960	4960	4960	4960	505
573	20240108	094600	273933835	4960	4955	4960	4955	349
574	20240108	094500	272204495	4960	4960	4960	4960	450
575	20240108	094400	269972495	4960	4955	4960	4955	1733
576	20240108	094300	261382330	4960	4970	4970	4960	3745
577	20240108	094200	242796225	4970	4980	4980	4970	1871
578	20240108	094100	233481170	4980	4960	4980	4960	1990
579	20240108	094000	223604000	4955	4955	4960	4955	400
580	20240108	093900	221621085	4955	4960	4960	4955	623
581	20240108	093800	218532185	4955	4955	4960	4955	117
582	20240108	093700	217952435	4955	4955	4955	4950	713
583	20240108	093600	214422880	4955	4960	4960	4950	60
584	20240108	093500	214125595	4955	4955	4960	4950	1878
585	20240108	093400	204820700	4955	4950	4955	4950	251
586	20240108	093300	203578195	4950	4950	4955	4950	2142
587	20240108	093200	192974070	4950	4945	4950	4940	3113
588	20240108	093100	177586450	4945	4945	4950	4945	512
589	20240108	093000	175054360	4945	4945	4945	4945	2
590	20240108	092900	175044470	4940	4940	4940	4940	31
591	20240108	092800	174891330	4945	4945	4945	4945	259
592	20240108	092700	173610575	4945	4945	4945	4945	386
593	20240108	092600	171701805	4950	4950	4950	4950	214
594	20240108	092500	170642505	4950	4950	4950	4950	538
595	20240108	092400	167979405	4950	4950	4950	4950	609
596	20240108	092300	164964855	4950	4955	4955	4950	1548
597	20240108	092200	157300505	4955	4930	4955	4930	3684
598	20240108	092100	139092580	4930	4930	4930	4930	417
599	20240108	092000	137036770	4925	4930	4930	4925	810
600	20240108	091900	133044490	4925	4930	4930	4925	868
601	20240108	091800	128766365	4935	4930	4935	4930	111
602	20240108	091700	128219120	4930	4930	4930	4930	42
603	20240108	091600	128012060	4935	4935	4935	4935	500
604	20240108	091500	125544560	4935	4940	4940	4935	218
605	20240108	091400	124468690	4940	4945	4945	4940	13
606	20240108	091300	124404420	4930	4935	4950	4930	1258
607	20240108	091200	118200665	4935	4935	4935	4935	102
608	20240108	091100	117697295	4935	4950	4955	4935	617
609	20240108	091000	114646840	4950	4950	4950	4950	1
610	20240108	090900	114641890	4950	4950	4950	4930	2421
611	20240108	090800	102682480	4950	4950	4960	4950	1203
612	20240108	090700	96724350	4945	4935	4945	4925	1791
613	20240108	090600	87880170	4920	4920	4930	4920	1539
614	20240108	090500	80303790	4920	4935	4940	4920	4746
615	20240108	090400	56918390	4935	4940	4940	4930	506
616	20240108	090300	54422875	4960	4940	4960	4940	1561
617	20240108	090200	46710705	4945	4925	4945	4920	2082
618	20240108	090100	36465235	4925	4965	4970	4920	3513
619	20240108	090000	19118090	4965	4940	4965	4940	3867