KissMeData/010470/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185500	642816750	9740	9740	9740	9740	6367
3	20240115	185400	642816750	9740	9740	9740	9740	0
4	20240115	185300	642816750	9740	9740	9740	9740	0
5	20240115	185200	642816750	9740	9740	9740	9740	0
6	20240115	185100	642816750	9740	9740	9740	9740	0
7	20240115	185000	642816750	9740	9740	9740	9740	0
8	20240115	184900	642816750	9740	9740	9740	9740	0
9	20240115	184800	642816750	9740	9740	9740	9740	0
10	20240115	184700	642816750	9740	9740	9740	9740	0
11	20240115	184600	642816750	9740	9740	9740	9740	0
12	20240115	184500	642816750	9740	9740	9740	9740	0
13	20240115	184400	642816750	9740	9740	9740	9740	0
14	20240115	184300	642816750	9740	9740	9740	9740	0
15	20240115	184200	642816750	9740	9740	9740	9740	0
16	20240115	184100	642816750	9740	9740	9740	9740	0
17	20240115	184000	642816750	9740	9740	9740	9740	0
18	20240115	183900	642816750	9740	9740	9740	9740	0
19	20240115	183800	642816750	9740	9740	9740	9740	0
20	20240115	183700	642816750	9740	9740	9740	9740	0
21	20240115	183600	642816750	9740	9740	9740	9740	0
22	20240115	183500	642816750	9740	9740	9740	9740	0
23	20240115	183400	642816750	9740	9740	9740	9740	0
24	20240115	183300	642816750	9740	9740	9740	9740	0
25	20240115	183200	642816750	9740	9740	9740	9740	0
26	20240115	183100	642816750	9740	9740	9740	9740	0
27	20240115	183000	642816750	9740	9740	9740	9740	0
28	20240115	182900	642816750	9740	9740	9740	9740	0
29	20240115	182800	642816750	9740	9740	9740	9740	0
30	20240115	182700	642816750	9740	9740	9740	9740	0
31	20240115	182600	642816750	9740	9740	9740	9740	0
32	20240115	182500	642816750	9740	9740	9740	9740	6367
33	20240115	182400	642816750	9740	9740	9740	9740	0
34	20240115	182300	642816750	9740	9740	9740	9740	0
35	20240115	182200	642816750	9740	9740	9740	9740	0
36	20240115	182100	642816750	9740	9740	9740	9740	0
37	20240115	182000	642816750	9740	9740	9740	9740	0
38	20240115	181900	642816750	9740	9740	9740	9740	0
39	20240115	181800	642816750	9740	9740	9740	9740	0
40	20240115	181700	642816750	9740	9740	9740	9740	0
41	20240115	181600	642816750	9740	9740	9740	9740	0
42	20240115	181500	642816750	9740	9740	9740	9740	0
43	20240115	181400	642816750	9740	9740	9740	9740	0
44	20240115	181300	642816750	9740	9740	9740	9740	0
45	20240115	181200	642816750	9740	9740	9740	9740	0
46	20240115	181100	642816750	9740	9740	9740	9740	0
47	20240115	181000	642816750	9740	9740	9740	9740	0
48	20240115	180900	642816750	9740	9740	9740	9740	0
49	20240115	180800	642816750	9740	9740	9740	9740	0
50	20240115	180700	642816750	9740	9740	9740	9740	0
51	20240115	180600	642816750	9740	9740	9740	9740	0
52	20240115	180500	642816750	9740	9740	9740	9740	0
53	20240115	180400	642816750	9740	9740	9740	9740	0
54	20240115	180300	642816750	9740	9740	9740	9740	0
55	20240115	180200	642816750	9740	9740	9740	9740	0
56	20240115	180100	642816750	9740	9740	9740	9740	0
57	20240115	180000	642816750	9740	9740	9740	9740	0
58	20240115	175900	642816750	9740	9740	9740	9740	0
59	20240115	175800	642816750	9740	9740	9740	9740	0
60	20240115	175700	642816750	9740	9740	9740	9740	0
61	20240115	175600	642816750	9740	9740	9740	9740	0
62	20240115	175500	642816750	9740	9740	9740	9740	6367
63	20240115	175400	642816750	9740	9740	9740	9740	0
64	20240115	175300	642816750	9740	9740	9740	9740	0
65	20240115	175200	642816750	9740	9740	9740	9740	0
66	20240115	175100	642816750	9740	9740	9740	9740	0
67	20240115	175000	642816750	9740	9740	9740	9740	0
68	20240115	174900	642816750	9740	9740	9740	9740	0
69	20240115	174800	642816750	9740	9740	9740	9740	0
70	20240115	174700	642816750	9740	9740	9740	9740	0
71	20240115	174600	642816750	9740	9740	9740	9740	0
72	20240115	174500	642816750	9740	9740	9740	9740	0
73	20240115	174400	642816750	9740	9740	9740	9740	0
74	20240115	174300	642816750	9740	9740	9740	9740	0
75	20240115	174200	642816750	9740	9740	9740	9740	0
76	20240115	174100	642816750	9740	9740	9740	9740	0
77	20240115	174000	642816750	9740	9740	9740	9740	0
78	20240115	173900	642816750	9740	9740	9740	9740	0
79	20240115	173800	642816750	9740	9740	9740	9740	0
80	20240115	173700	642816750	9740	9740	9740	9740	0
81	20240115	173600	642816750	9740	9740	9740	9740	0
82	20240115	173500	642816750	9740	9740	9740	9740	0
83	20240115	173400	642816750	9740	9740	9740	9740	0
84	20240115	173300	642816750	9740	9740	9740	9740	0
85	20240115	173200	642816750	9740	9740	9740	9740	0
86	20240115	173100	642816750	9740	9740	9740	9740	0
87	20240115	173000	642816750	9740	9740	9740	9740	0
88	20240115	172900	642816750	9740	9740	9740	9740	0
89	20240115	172800	642816750	9740	9740	9740	9740	0
90	20240115	172700	642816750	9740	9740	9740	9740	0
91	20240115	172600	642816750	9740	9740	9740	9740	0
92	20240115	172500	642816750	9740	9740	9740	9740	6367
93	20240115	172400	642816750	9740	9740	9740	9740	0
94	20240115	172300	642816750	9740	9740	9740	9740	0
95	20240115	172200	642816750	9740	9740	9740	9740	0
96	20240115	172100	642816750	9740	9740	9740	9740	0
97	20240115	172000	642816750	9740	9740	9740	9740	0
98	20240115	171900	642816750	9740	9740	9740	9740	0
99	20240115	171800	642816750	9740	9740	9740	9740	0
100	20240115	171700	642816750	9740	9740	9740	9740	0
101	20240115	171600	642816750	9740	9740	9740	9740	0
102	20240115	171500	642816750	9740	9740	9740	9740	0
103	20240115	171400	642816750	9740	9740	9740	9740	0
104	20240115	171300	642816750	9740	9740	9740	9740	0
105	20240115	171200	642816750	9740	9740	9740	9740	0
106	20240115	171100	642816750	9740	9740	9740	9740	0
107	20240115	171000	642816750	9740	9740	9740	9740	0
108	20240115	170900	642816750	9740	9740	9740	9740	0
109	20240115	170800	642816750	9740	9740	9740	9740	0
110	20240115	170700	642816750	9740	9740	9740	9740	0
111	20240115	170600	642816750	9740	9740	9740	9740	0
112	20240115	170500	642816750	9740	9740	9740	9740	0
113	20240115	170400	642816750	9740	9740	9740	9740	0
114	20240115	170300	642816750	9740	9740	9740	9740	0
115	20240115	170200	642816750	9740	9740	9740	9740	0
116	20240115	170100	642816750	9740	9740	9740	9740	0
117	20240115	170000	642816750	9740	9740	9740	9740	0
118	20240115	165900	642816750	9740	9740	9740	9740	0
119	20240115	165800	642816750	9740	9740	9740	9740	0
120	20240115	165700	642816750	9740	9740	9740	9740	0
121	20240115	165600	642816750	9740	9740	9740	9740	0
122	20240115	165500	642816750	9740	9740	9740	9740	6367
123	20240115	165400	642816750	9740	9740	9740	9740	0
124	20240115	165300	642816750	9740	9740	9740	9740	0
125	20240115	165200	642816750	9740	9740	9740	9740	0
126	20240115	165100	642816750	9740	9740	9740	9740	0
127	20240115	165000	642816750	9740	9740	9740	9740	0
128	20240115	164900	642816750	9740	9740	9740	9740	0
129	20240115	164800	642816750	9740	9740	9740	9740	0
130	20240115	164700	642816750	9740	9740	9740	9740	0
131	20240115	164600	642816750	9740	9740	9740	9740	0
132	20240115	164500	642816750	9740	9740	9740	9740	0
133	20240115	164400	642816750	9740	9740	9740	9740	0
134	20240115	164300	642816750	9740	9740	9740	9740	0
135	20240115	164200	642816750	9740	9740	9740	9740	0
136	20240115	164100	642816750	9740	9740	9740	9740	0
137	20240115	164000	642816750	9740	9740	9740	9740	0
138	20240115	163900	642816750	9740	9740	9740	9740	0
139	20240115	163800	642816750	9740	9740	9740	9740	0
140	20240115	163700	642816750	9740	9740	9740	9740	0
141	20240115	163600	642816750	9740	9740	9740	9740	0
142	20240115	163500	642816750	9740	9740	9740	9740	0
143	20240115	163400	642816750	9740	9740	9740	9740	0
144	20240115	163300	642816750	9740	9740	9740	9740	0
145	20240115	163200	642816750	9740	9740	9740	9740	0
146	20240115	163100	642816750	9740	9740	9740	9740	0
147	20240115	163000	642816750	9740	9740	9740	9740	0
148	20240115	162900	642816750	9740	9740	9740	9740	0
149	20240115	162800	642816750	9740	9740	9740	9740	0
150	20240115	162700	642816750	9740	9740	9740	9740	0
151	20240115	162600	642816750	9740	9740	9740	9740	0
152	20240115	162500	642816750	9740	9740	9740	9740	6367
153	20240115	162400	642816750	9740	9740	9740	9740	0
154	20240115	162300	642816750	9740	9740	9740	9740	0
155	20240115	162200	642816750	9740	9740	9740	9740	0
156	20240115	162100	642816750	9740	9740	9740	9740	0
157	20240115	162000	642816750	9740	9740	9740	9740	0
158	20240115	161900	642816750	9740	9740	9740	9740	0
159	20240115	161800	642816750	9740	9740	9740	9740	0
160	20240115	161700	642816750	9740	9740	9740	9740	0
161	20240115	161600	642816750	9740	9740	9740	9740	0
162	20240115	161500	642816750	9740	9740	9740	9740	0
163	20240115	161400	642816750	9740	9740	9740	9740	0
164	20240115	161300	642816750	9740	9740	9740	9740	0
165	20240115	161200	642816750	9740	9740	9740	9740	0
166	20240115	161100	642816750	9740	9740	9740	9740	0
167	20240115	161000	642816750	9740	9740	9740	9740	0
168	20240115	160900	642816750	9740	9740	9740	9740	0
169	20240115	160800	642816750	9740	9740	9740	9740	0
170	20240115	160700	642816750	9740	9740	9740	9740	0
171	20240115	160600	642816750	9740	9740	9740	9740	0
172	20240115	160500	642816750	9740	9740	9740	9740	0
173	20240115	160400	642816750	9740	9740	9740	9740	0
174	20240115	160300	642816750	9740	9740	9740	9740	0
175	20240115	160200	642816750	9740	9740	9740	9740	0
176	20240115	160100	642816750	9740	9740	9740	9740	0
177	20240115	160000	642816750	9740	9740	9740	9740	0
178	20240115	155900	642816750	9740	9740	9740	9740	0
179	20240115	155800	642816750	9740	9740	9740	9740	0
180	20240115	155700	642816750	9740	9740	9740	9740	0
181	20240115	155600	642816750	9740	9740	9740	9740	0
182	20240115	155500	642816750	9740	9740	9740	9740	6367
183	20240115	155400	642816750	9740	9740	9740	9740	0
184	20240115	155300	642816750	9740	9740	9740	9740	0
185	20240115	155200	642816750	9740	9740	9740	9740	0
186	20240115	155100	642816750	9740	9740	9740	9740	0
187	20240115	155000	642816750	9740	9740	9740	9740	0
188	20240115	154900	642816750	9740	9740	9740	9740	0
189	20240115	154800	642816750	9740	9740	9740	9740	0
190	20240115	154700	642816750	9740	9740	9740	9740	0
191	20240115	154600	642816750	9740	9740	9740	9740	0
192	20240115	154500	642816750	9740	9740	9740	9740	0
193	20240115	154400	642816750	9740	9740	9740	9740	0
194	20240115	154300	642816750	9740	9740	9740	9740	0
195	20240115	154200	642816750	9740	9740	9740	9740	0
196	20240115	154100	642816750	9740	9740	9740	9740	0
197	20240115	154000	642816750	9740	9740	9740	9740	0
198	20240115	153900	642816750	9740	9740	9740	9740	0
199	20240115	153800	642816750	9740	9740	9740	9740	0
200	20240115	153700	642816750	9740	9740	9740	9740	0
201	20240115	153600	642816750	9740	9740	9740	9740	0
202	20240115	153500	642816750	9740	9740	9740	9740	0
203	20240115	153400	642816750	9740	9740	9740	9740	0
204	20240115	153300	642816750	9740	9740	9740	9740	0
205	20240115	153200	642816750	9740	9740	9740	9740	0
206	20240115	153100	642816750	9740	9740	9740	9740	0
207	20240115	153000	642816750	9740	9740	9740	9740	6367
208	20240115	152900	580802170	9740	9740	9740	9740	0
209	20240115	152800	580802170	9740	9740	9740	9740	0
210	20240115	152700	580802170	9740	9740	9740	9740	0
211	20240115	152600	580802170	9740	9740	9740	9740	0
212	20240115	152500	580802170	9740	9740	9740	9740	0
213	20240115	152400	580802170	9740	9740	9740	9740	0
214	20240115	152300	580802170	9740	9740	9740	9740	0
215	20240115	152200	580802170	9740	9740	9740	9740	0
216	20240115	152100	580802170	9740	9740	9740	9740	0
217	20240115	152000	580802170	9740	9740	9740	9740	0
218	20240115	151900	580802170	9740	9740	9740	9740	114
219	20240115	151800	579691810	9730	9730	9730	9730	1
220	20240115	151700	579682080	9740	9740	9740	9740	1
221	20240115	151600	579672340	9740	9740	9740	9740	11
222	20240115	151500	579565200	9730	9730	9730	9730	11
223	20240115	151400	579458170	9730	9730	9730	9730	101
224	20240115	151300	578475440	9740	9740	9740	9740	69
225	20240115	151200	577803380	9750	9750	9750	9750	0
226	20240115	151100	577803380	9750	9750	9750	9750	9
227	20240115	151000	577715630	9750	9730	9750	9730	51
228	20240115	150900	577218400	9730	9730	9730	9730	0
229	20240115	150800	577218400	9730	9740	9740	9730	282
230	20240115	150700	574473860	9750	9740	9750	9740	614
231	20240115	150600	568489360	9750	9750	9750	9750	30
232	20240115	150500	568196860	9740	9740	9740	9740	40
233	20240115	150400	567807260	9750	9740	9750	9740	510
234	20240115	150300	562839770	9740	9740	9740	9740	79
235	20240115	150200	562070310	9750	9740	9750	9740	10
236	20240115	150100	561972840	9740	9740	9740	9740	200
237	20240115	150000	560024840	9750	9750	9750	9750	161
238	20240115	145900	558455090	9740	9740	9740	9740	189
239	20240115	145800	556614230	9740	9710	9740	9710	850
240	20240115	145700	548342800	9720	9720	9720	9720	50
241	20240115	145600	547856800	9710	9710	9710	9710	0
242	20240115	145500	547856800	9710	9710	9710	9710	81
243	20240115	145400	547070290	9720	9720	9720	9720	166
244	20240115	145300	545456770	9720	9720	9720	9720	3
245	20240115	145200	545427610	9720	9710	9720	9710	102
246	20240115	145100	544437170	9730	9730	9730	9730	2
247	20240115	145000	544417710	9710	9730	9730	9710	181
248	20240115	144900	542657300	9710	9700	9720	9700	959
249	20240115	144800	533340070	9680	9690	9690	9680	543
250	20240115	144700	528080570	9700	9700	9700	9700	0
251	20240115	144600	528080570	9700	9700	9700	9700	67
252	20240115	144500	527430670	9700	9700	9700	9700	0
253	20240115	144400	527430670	9700	9700	9700	9700	1
254	20240115	144300	527420970	9690	9690	9690	9690	12
255	20240115	144200	527304690	9690	9680	9690	9680	104
256	20240115	144100	526297930	9680	9690	9690	9680	149
257	20240115	144000	524855450	9700	9700	9700	9700	1
258	20240115	143900	524845750	9700	9700	9700	9700	1
259	20240115	143800	524836050	9700	9700	9700	9700	1
260	20240115	143700	524826350	9710	9710	9710	9710	1
261	20240115	143600	524816640	9680	9680	9680	9680	39
262	20240115	143500	524439120	9660	9690	9690	9660	400
263	20240115	143400	520570670	9690	9690	9690	9690	0
264	20240115	143300	520570670	9690	9690	9690	9690	1
265	20240115	143200	520560980	9700	9700	9700	9700	214
266	20240115	143100	518485180	9690	9680	9690	9680	9
267	20240115	143000	518398050	9680	9680	9680	9680	54
268	20240115	142900	517875330	9670	9680	9680	9670	81
269	20240115	142800	517092000	9670	9670	9670	9670	0
270	20240115	142700	517092000	9670	9690	9690	9670	201
271	20240115	142600	515147260	9700	9700	9700	9700	0
272	20240115	142500	515147260	9700	9700	9700	9700	0
273	20240115	142400	515147260	9700	9700	9700	9700	1
274	20240115	142300	515137560	9700	9700	9700	9700	30
275	20240115	142200	514846560	9700	9700	9700	9700	0
276	20240115	142100	514846560	9700	9700	9700	9700	0
277	20240115	142000	514846560	9700	9700	9700	9700	43
278	20240115	141900	514429460	9700	9680	9700	9680	4
279	20240115	141800	514390680	9700	9680	9700	9680	14
280	20240115	141700	514254900	9670	9670	9670	9670	1
281	20240115	141600	514245230	9680	9700	9700	9680	323
282	20240115	141500	511118130	9700	9700	9700	9700	183
283	20240115	141400	509343030	9720	9720	9720	9720	40
284	20240115	141300	508954230	9720	9720	9720	9720	0
285	20240115	141200	508954230	9720	9720	9720	9720	0
286	20240115	141100	508954230	9720	9720	9720	9720	0
287	20240115	141000	508954230	9720	9720	9720	9720	606
288	20240115	140900	503063910	9720	9700	9720	9680	155
289	20240115	140800	501562300	9680	9680	9680	9680	175
290	20240115	140700	499868300	9680	9690	9690	9680	1000
291	20240115	140600	490186030	9690	9690	9690	9690	0
292	20240115	140500	490186030	9690	9700	9700	9690	194
293	20240115	140400	488305980	9700	9730	9730	9700	234
294	20240115	140300	486034390	9730	9730	9730	9730	1
295	20240115	140200	486024660	9710	9710	9710	9710	100
296	20240115	140100	485053660	9710	9710	9710	9710	1
297	20240115	140000	485043950	9730	9730	9730	9730	0
298	20240115	135900	485043950	9730	9730	9730	9730	0
299	20240115	135800	485043950	9730	9700	9730	9700	165
300	20240115	135700	483443120	9700	9700	9700	9700	0
301	20240115	135600	483443120	9700	9700	9700	9700	815
302	20240115	135500	475537620	9710	9710	9710	9710	450
303	20240115	135400	471168120	9710	9720	9720	9710	99
304	20240115	135300	470206610	9730	9730	9730	9730	211
305	20240115	135200	468153580	9730	9730	9730	9730	22
306	20240115	135100	467939520	9730	9730	9730	9730	0
307	20240115	135000	467939520	9730	9730	9730	9730	55
308	20240115	134900	467404370	9740	9740	9740	9740	0
309	20240115	134800	467404370	9740	9740	9740	9740	0
310	20240115	134700	467404370	9740	9740	9740	9740	1
311	20240115	134600	467394630	9750	9750	9750	9750	2
312	20240115	134500	467375130	9750	9750	9750	9750	2
313	20240115	134400	467355630	9750	9750	9750	9750	0
314	20240115	134300	467355630	9750	9750	9750	9750	0
315	20240115	134200	467355630	9750	9750	9750	9750	0
316	20240115	134100	467355630	9750	9750	9750	9750	11
317	20240115	134000	467248380	9790	9790	9790	9790	100
318	20240115	133900	466269380	9780	9780	9780	9780	100
319	20240115	133800	465291380	9780	9780	9780	9780	1
320	20240115	133700	465281600	9730	9730	9730	9730	3
321	20240115	133600	465252410	9720	9780	9790	9720	214
322	20240115	133500	463157680	9790	9730	9790	9700	2686
323	20240115	133400	437087970	9720	9750	9750	9720	117
324	20240115	133300	435948900	9720	9750	9750	9720	1412
325	20240115	133200	422218820	9780	9780	9780	9780	1
326	20240115	133100	422209040	9780	9780	9780	9780	51
327	20240115	133000	421710260	9780	9780	9780	9780	1
328	20240115	132900	421700480	9780	9790	9790	9780	2
329	20240115	132800	421680910	9790	9790	9790	9790	1
330	20240115	132700	421671120	9790	9760	9790	9730	1002
331	20240115	132600	411910330	9790	9790	9790	9790	101
332	20240115	132500	410921540	9800	9790	9800	9790	1389
333	20240115	132400	397323220	9790	9790	9790	9790	11
334	20240115	132300	397215530	9790	9790	9790	9790	2
335	20240115	132200	397195950	9790	9790	9790	9790	3
336	20240115	132100	397166580	9790	9790	9790	9790	1
337	20240115	132000	397156790	9750	9800	9800	9750	1063
338	20240115	131900	386781560	9760	9800	9800	9760	1002
339	20240115	131800	377001960	9760	9800	9800	9760	30
340	20240115	131700	376708560	9800	9800	9800	9800	0
341	20240115	131600	376708560	9800	9760	9800	9760	12
342	20240115	131500	376591370	9800	9800	9800	9800	0
343	20240115	131400	376591370	9800	9800	9800	9800	0
344	20240115	131300	376591370	9800	9800	9800	9800	0
345	20240115	131200	376591370	9800	9800	9800	9800	2
346	20240115	131100	376571770	9800	9800	9800	9800	2
347	20240115	131000	376552170	9760	9750	9760	9750	82
348	20240115	130900	375751910	9760	9760	9760	9750	80
349	20240115	130800	374971170	9760	9790	9790	9750	1443
350	20240115	130700	360880180	9790	9790	9790	9790	0
351	20240115	130600	360880180	9790	9790	9790	9790	0
352	20240115	130500	360880180	9790	9780	9790	9780	430
353	20240115	130400	356674150	9780	9790	9790	9780	30
354	20240115	130300	356380590	9800	9800	9800	9800	11
355	20240115	130200	356272790	9800	9800	9800	9800	1
356	20240115	130100	356262990	9800	9800	9800	9800	0
357	20240115	130000	356262990	9800	9800	9800	9800	1
358	20240115	125900	356253190	9800	9800	9800	9800	1
359	20240115	125800	356243390	9790	9790	9790	9790	3
360	20240115	125700	356214020	9800	9790	9800	9790	133
361	20240115	125600	354911660	9800	9800	9800	9800	21
362	20240115	125500	354705860	9800	9790	9800	9790	252
363	20240115	125400	352238770	9800	9800	9800	9800	0
364	20240115	125300	352238770	9800	9800	9800	9800	10
365	20240115	125200	352140770	9800	9800	9800	9800	2
366	20240115	125100	352121170	9800	9790	9800	9790	26
367	20240115	125000	351866430	9790	9790	9790	9790	11
368	20240115	124900	351758740	9790	9790	9790	9790	83
369	20240115	124800	350946170	9800	9800	9800	9800	50
370	20240115	124700	350456170	9800	9780	9800	9780	2
371	20240115	124600	350436590	9790	9800	9800	9790	1202
372	20240115	124500	338662440	9800	9810	9810	9800	210
373	20240115	124400	336604340	9810	9810	9810	9810	253
374	20240115	124300	334122410	9810	9810	9810	9810	0
375	20240115	124200	334122410	9810	9810	9810	9810	0
376	20240115	124100	334122410	9810	9810	9810	9810	5
377	20240115	124000	334073360	9820	9820	9820	9820	46
378	20240115	123900	333621640	9820	9820	9820	9820	0
379	20240115	123800	333621640	9820	9820	9820	9820	0
380	20240115	123700	333621640	9820	9820	9820	9820	51
381	20240115	123600	333120820	9810	9810	9810	9810	9
382	20240115	123500	333032530	9800	9800	9800	9800	0
383	20240115	123400	333032530	9800	9800	9800	9800	0
384	20240115	123300	333032530	9800	9800	9800	9800	121
385	20240115	123200	331846730	9810	9810	9810	9810	0
386	20240115	123100	331846730	9810	9810	9810	9810	26
387	20240115	123000	331591670	9820	9820	9820	9820	0
388	20240115	122900	331591670	9820	9820	9820	9820	0
389	20240115	122800	331591670	9820	9820	9820	9820	0
390	20240115	122700	331591670	9820	9820	9820	9820	1
391	20240115	122600	331581850	9820	9820	9820	9820	0
392	20240115	122500	331581850	9820	9820	9820	9820	0
393	20240115	122400	331581850	9820	9820	9820	9820	1
394	20240115	122300	331572030	9820	9820	9820	9820	7
395	20240115	122200	331503290	9820	9820	9820	9820	33
396	20240115	122100	331179230	9820	9820	9820	9820	3
397	20240115	122000	331149770	9820	9820	9820	9820	2
398	20240115	121900	331130130	9820	9820	9820	9820	0
399	20240115	121800	331130130	9820	9820	9820	9820	3
400	20240115	121700	331100670	9830	9830	9830	9830	0
401	20240115	121600	331100670	9830	9830	9830	9830	0
402	20240115	121500	331100670	9830	9830	9830	9830	0
403	20240115	121400	331100670	9830	9830	9830	9830	0
404	20240115	121300	331100670	9830	9830	9830	9830	0
405	20240115	121200	331100670	9830	9830	9830	9830	0
406	20240115	121100	331100670	9830	9820	9830	9820	310
407	20240115	121000	328056170	9830	9830	9830	9830	0
408	20240115	120900	328056170	9830	9830	9830	9830	20
409	20240115	120800	327859570	9830	9830	9830	9830	214
410	20240115	120700	325755950	9830	9830	9830	9830	0
411	20240115	120600	325755950	9830	9830	9830	9830	0
412	20240115	120500	325755950	9830	9820	9830	9820	99
413	20240115	120400	324783760	9820	9820	9820	9820	2
414	20240115	120300	324764120	9820	9820	9820	9820	0
415	20240115	120200	324764120	9820	9820	9820	9820	100
416	20240115	120100	323782120	9820	9820	9820	9820	0
417	20240115	120000	323782120	9820	9820	9820	9820	125
418	20240115	115900	322554620	9820	9820	9820	9820	0
419	20240115	115800	322554620	9820	9820	9820	9820	94
420	20240115	115700	321631540	9820	9800	9820	9800	933
421	20240115	115600	312488120	9800	9800	9800	9800	0
422	20240115	115500	312488120	9800	9800	9800	9800	1
423	20240115	115400	312478320	9820	9820	9820	9820	0
424	20240115	115300	312478320	9820	9820	9820	9820	101
425	20240115	115200	311486500	9820	9820	9820	9820	1
426	20240115	115100	311476680	9790	9790	9790	9790	0
427	20240115	115000	311476680	9790	9790	9790	9790	1
428	20240115	114900	311466890	9790	9790	9790	9790	0
429	20240115	114800	311466890	9790	9800	9800	9790	1429
430	20240115	114700	297466470	9810	9810	9810	9810	26
431	20240115	114600	297211410	9810	9810	9810	9810	1
432	20240115	114500	297201600	9830	9830	9830	9830	0
433	20240115	114400	297201600	9830	9830	9830	9830	30
434	20240115	114300	296906700	9830	9830	9830	9830	1
435	20240115	114200	296896870	9800	9800	9800	9800	0
436	20240115	114100	296896870	9800	9800	9800	9800	10
437	20240115	114000	296798870	9800	9830	9830	9800	1131
438	20240115	113900	285705190	9830	9830	9830	9830	1
439	20240115	113800	285695360	9840	9840	9840	9840	0
440	20240115	113700	285695360	9840	9840	9840	9840	0
441	20240115	113600	285695360	9840	9840	9840	9840	0
442	20240115	113500	285695360	9840	9840	9840	9840	0
443	20240115	113400	285695360	9840	9840	9840	9840	55
444	20240115	113300	285154160	9840	9840	9840	9840	0
445	20240115	113200	285154160	9840	9840	9840	9840	0
446	20240115	113100	285154160	9840	9840	9840	9840	46
447	20240115	113000	284701520	9840	9840	9840	9840	0
448	20240115	112900	284701520	9840	9840	9840	9840	0
449	20240115	112800	284701520	9840	9840	9840	9840	4
450	20240115	112700	284662160	9850	9850	9850	9850	0
451	20240115	112600	284662160	9850	9850	9850	9850	0
452	20240115	112500	284662160	9850	9850	9850	9850	0
453	20240115	112400	284662160	9850	9850	9850	9850	100
454	20240115	112300	283677160	9850	9850	9850	9850	11
455	20240115	112200	283568810	9860	9850	9860	9810	19
456	20240115	112100	283381760	9800	9800	9800	9800	0
457	20240115	112000	283381760	9800	9840	9850	9800	510
458	20240115	111900	278358830	9800	9830	9830	9800	51
459	20240115	111800	277858390	9850	9850	9850	9850	0
460	20240115	111700	277858390	9850	9850	9850	9850	102
461	20240115	111600	276853690	9850	9850	9850	9850	0
462	20240115	111500	276853690	9850	9850	9850	9850	0
463	20240115	111400	276853690	9850	9850	9850	9850	1
464	20240115	111300	276843840	9850	9810	9850	9810	10
465	20240115	111200	276745700	9810	9810	9810	9810	32
466	20240115	111100	276431780	9810	9800	9850	9800	3
467	20240115	111000	276402320	9800	9800	9800	9790	1506
468	20240115	110900	261643560	9780	9780	9780	9780	0
469	20240115	110800	261643560	9780	9780	9780	9780	0
470	20240115	110700	261643560	9780	9830	9830	9780	3429
471	20240115	110600	228052740	9850	9850	9850	9850	0
472	20240115	110500	228052740	9850	9850	9850	9850	0
473	20240115	110400	228052740	9850	9850	9850	9850	6
474	20240115	110300	227993640	9820	9820	9820	9820	0
475	20240115	110200	227993640	9820	9820	9820	9820	207
476	20240115	110100	225960900	9810	9810	9810	9810	10
477	20240115	110000	225862800	9800	9800	9800	9800	0
478	20240115	105900	225862800	9800	9800	9800	9800	0
479	20240115	105800	225862800	9800	9800	9800	9800	0
480	20240115	105700	225862800	9800	9800	9800	9800	385
481	20240115	105600	222089800	9800	9800	9800	9800	1
482	20240115	105500	222080000	9800	9800	9810	9800	314
483	20240115	105400	219002690	9870	9870	9870	9870	0
484	20240115	105300	219002690	9870	9850	9870	9790	1102
485	20240115	105200	208188970	9840	9850	9850	9840	400
486	20240115	105100	204252870	9850	9850	9850	9850	97
487	20240115	105000	203297420	9840	9840	9840	9840	0
488	20240115	104900	203297420	9840	9860	9870	9790	1515
489	20240115	104800	188411470	9870	9870	9870	9870	6
490	20240115	104700	188352250	9900	9900	9900	9900	0
491	20240115	104600	188352250	9900	9900	9900	9900	1
492	20240115	104500	188342350	9880	9880	9880	9880	5
493	20240115	104400	188292950	9950	9950	9950	9950	0
494	20240115	104300	188292950	9950	9950	9950	9950	0
495	20240115	104200	188292950	9950	9950	9950	9950	0
496	20240115	104100	188292950	9950	9950	9950	9950	0
497	20240115	104000	188292950	9950	9950	9950	9950	0
498	20240115	103900	188292950	9950	9950	9950	9950	0
499	20240115	103800	188292950	9950	9950	9950	9950	1
500	20240115	103700	188283000	9960	9860	9960	9850	480
501	20240115	103600	183550790	9850	9850	9850	9850	0
502	20240115	103500	183550790	9850	9850	9850	9850	0
503	20240115	103400	183550790	9850	9850	9850	9850	0
504	20240115	103300	183550790	9850	9860	9860	9850	400
505	20240115	103200	179609460	9870	9870	9880	9870	101
506	20240115	103100	178612580	9880	9890	9890	9880	1215
507	20240115	103000	166597740	9890	9910	9910	9890	771
508	20240115	102900	158966220	9900	9910	9910	9900	109
509	20240115	102800	157887020	9900	9900	9900	9900	0
510	20240115	102700	157887020	9900	9900	9900	9900	150
511	20240115	102600	156402020	9910	9910	9910	9910	371
512	20240115	102500	152725410	9910	9970	9970	9910	2552
513	20240115	102400	127409040	9970	9970	9970	9970	0
514	20240115	102300	127409040	9970	9970	9970	9970	0
515	20240115	102200	127409040	9970	9970	9970	9970	0
516	20240115	102100	127409040	9970	9950	9970	9930	865
517	20240115	102000	118818500	9960	9960	9960	9960	0
518	20240115	101900	118818500	9960	9960	9960	9960	18
519	20240115	101800	118639220	9970	9970	9970	9970	0
520	20240115	101700	118639220	9970	9980	9980	9970	32
521	20240115	101600	118320040	9970	9970	9970	9970	5
522	20240115	101500	118270190	9970	9970	9970	9970	25
523	20240115	101400	118020940	9980	9980	9980	9980	5
524	20240115	101300	117971040	9980	9980	9980	9980	23
525	20240115	101200	117741500	9930	9930	9930	9930	0
526	20240115	101100	117741500	9930	9930	9930	9930	0
527	20240115	101000	117741500	9930	9930	9930	9930	0
528	20240115	100900	117741500	9930	9930	9930	9930	0
529	20240115	100800	117741500	9930	9930	9930	9930	0
530	20240115	100700	117741500	9930	9930	9930	9930	0
531	20240115	100600	117741500	9930	9930	9930	9930	0
532	20240115	100500	117741500	9930	9940	9940	9930	588
533	20240115	100400	111899720	9950	9950	9950	9950	35
534	20240115	100300	111551470	9960	9960	9960	9960	146
535	20240115	100200	110097310	10000	10000	10000	10000	0
536	20240115	100100	110097310	10000	9970	10000	9960	337
537	20240115	100000	106738590	9970	10000	10000	9970	104
538	20240115	095900	105701680	9970	9970	9970	9970	0
539	20240115	095800	105701680	9970	9970	9970	9970	0
540	20240115	095700	105701680	9970	9970	9970	9970	0
541	20240115	095600	105701680	9970	9990	9990	9970	482
542	20240115	095500	100891560	9990	9990	9990	9990	130
543	20240115	095400	99592860	10000	10000	10000	10000	0
544	20240115	095300	99592860	10000	10000	10000	10000	0
545	20240115	095200	99592860	10000	10000	10000	10000	157
546	20240115	095100	98022860	10000	10000	10000	10000	53
547	20240115	095000	97492860	10000	10010	10010	10000	284
548	20240115	094900	94651820	10010	10010	10010	10010	104
549	20240115	094800	93610780	10010	10010	10010	10010	220
550	20240115	094700	91408580	10010	10010	10010	10010	100
551	20240115	094600	90407580	10020	10020	10020	10020	5
552	20240115	094500	90357480	10010	10010	10010	10010	1
553	20240115	094400	90347470	10000	10000	10000	10000	939
554	20240115	094300	80957470	10000	10000	10000	10000	2
555	20240115	094200	80937470	9970	9970	9970	9970	232
556	20240115	094100	78624430	9960	9960	9960	9960	200
557	20240115	094000	76632430	9970	9960	9970	9960	364
558	20240115	093900	73003370	9970	9970	9970	9970	66
559	20240115	093800	72345350	9970	10000	10000	9970	1275
560	20240115	093700	59604350	9980	9980	9980	9980	0
561	20240115	093600	59604350	9980	9980	9980	9980	120
562	20240115	093500	58406750	9970	9970	9970	9970	20
563	20240115	093400	58207350	9970	9970	9970	9970	0
564	20240115	093300	58207350	9970	9970	9970	9970	200
565	20240115	093200	56213350	9970	9970	9970	9970	50
566	20240115	093100	55714850	9970	9970	9970	9970	96
567	20240115	093000	54757730	9970	9970	10000	9970	10
568	20240115	092900	54657910	9970	9970	9970	9970	5
569	20240115	092800	54608060	9970	9980	9980	9970	988
570	20240115	092700	44754700	9980	9980	9980	9980	200
571	20240115	092600	42758700	9970	9970	9970	9970	7
572	20240115	092500	42688910	9970	9960	9970	9960	210
573	20240115	092400	40595240	10000	10000	10000	10000	0
574	20240115	092300	40595240	10000	10000	10000	10000	0
575	20240115	092200	40595240	10000	10000	10000	10000	0
576	20240115	092100	40595240	10000	10000	10000	10000	0
577	20240115	092000	40595240	10000	9980	10000	9980	500
578	20240115	091900	35598940	9980	9980	9980	9980	10
579	20240115	091800	35499140	9990	9990	9990	9990	200
580	20240115	091700	33501140	10000	10000	10000	10000	102
581	20240115	091600	32481140	10000	9990	10000	9990	358
582	20240115	091500	28904670	9990	9990	9990	9990	5
583	20240115	091400	28854720	10000	10000	10000	10000	1
584	20240115	091300	28844720	9980	9980	9980	9980	0
585	20240115	091200	28844720	9980	9940	9980	9940	165
586	20240115	091100	27198230	9920	9920	9920	9920	7
587	20240115	091000	27128790	9920	9920	9920	9920	2
588	20240115	090900	27108950	9910	9970	9970	9910	151
589	20240115	090800	25611610	9970	9970	9970	9970	0
590	20240115	090700	25611610	9970	9970	9970	9910	361
591	20240115	090600	22024110	9980	9980	9980	9980	130
592	20240115	090500	20726710	9980	9990	9990	9980	428
593	20240115	090400	16454410	9980	10000	10000	9980	595
594	20240115	090300	10513070	10000	10070	10080	10000	327
595	20240115	090200	7218080	10080	10080	10080	10080	11
596	20240115	090100	7107200	9990	9990	9990	9990	210
597	20240115	090000	5009300	9990	10080	10080	9990	498