KissMeData/004560/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	184200	89954912830	18990	18990	18990	18990	3971
3	20240102	184100	89954912830	18990	18990	18990	18990	0
4	20240102	184000	89954912830	18990	18990	18990	18990	0
5	20240102	183900	89954912830	18990	18990	18990	18990	0
6	20240102	183800	89954912830	18990	18990	18990	18990	0
7	20240102	183700	89954912830	18990	18990	18990	18990	0
8	20240102	183600	89954912830	18990	18990	18990	18990	0
9	20240102	183500	89954912830	18990	18990	18990	18990	0
10	20240102	183400	89954912830	18990	18990	18990	18990	0
11	20240102	183300	89954912830	18990	18990	18990	18990	0
12	20240102	183200	89954912830	18990	18990	18990	18990	0
13	20240102	183100	89954912830	18990	18990	18990	18990	0
14	20240102	183000	89954912830	18990	18990	18990	18990	0
15	20240102	182900	89954912830	18990	18990	18990	18990	0
16	20240102	182800	89954912830	18990	18990	18990	18990	0
17	20240102	182700	89954912830	18990	18990	18990	18990	0
18	20240102	182600	89954912830	18990	18990	18990	18990	0
19	20240102	182500	89954912830	18990	18990	18990	18990	0
20	20240102	182400	89954912830	18990	18990	18990	18990	0
21	20240102	182300	89954912830	18990	18990	18990	18990	0
22	20240102	182200	89954912830	18990	18990	18990	18990	0
23	20240102	182100	89954912830	18990	18990	18990	18990	0
24	20240102	182000	89954912830	18990	18990	18990	18990	0
25	20240102	181900	89954912830	18990	18990	18990	18990	0
26	20240102	181800	89954912830	18990	18990	18990	18990	0
27	20240102	181700	89954912830	18990	18990	18990	18990	0
28	20240102	181600	89954912830	18990	18990	18990	18990	0
29	20240102	181500	89954912830	18990	18990	18990	18990	0
30	20240102	181400	89954912830	18990	18990	18990	18990	0
31	20240102	181300	89954912830	18990	18990	18990	18990	0
32	20240102	181200	89954912830	18990	18990	18990	18990	3971
33	20240102	181100	89954912830	18990	18990	18990	18990	0
34	20240102	181000	89954912830	18990	18990	18990	18990	0
35	20240102	180900	89954912830	18990	18990	18990	18990	0
36	20240102	180800	89954912830	18990	18990	18990	18990	0
37	20240102	180700	89954912830	18990	18990	18990	18990	0
38	20240102	180600	89954912830	18990	18990	18990	18990	0
39	20240102	180500	89954912830	18990	18990	18990	18990	0
40	20240102	180400	89954912830	18990	18990	18990	18990	0
41	20240102	180300	89954912830	18990	18990	18990	18990	0
42	20240102	180200	89954912830	18990	18990	18990	18990	0
43	20240102	180100	89954912830	18990	18990	18990	18990	0
44	20240102	180000	89954912830	18990	18990	18990	18990	0
45	20240102	175900	89954912830	18990	18990	18990	18990	0
46	20240102	175800	89954912830	18990	18990	18990	18990	0
47	20240102	175700	89954912830	18990	18990	18990	18990	0
48	20240102	175600	89954912830	18990	18990	18990	18990	0
49	20240102	175500	89954912830	18990	18990	18990	18990	0
50	20240102	175400	89954912830	18990	18990	18990	18990	0
51	20240102	175300	89954912830	18990	18990	18990	18990	0
52	20240102	175200	89954912830	18990	18990	18990	18990	0
53	20240102	175100	89954912830	18990	18990	18990	18990	0
54	20240102	175000	89954912830	18990	18990	18990	18990	0
55	20240102	174900	89954912830	18990	18990	18990	18990	0
56	20240102	174800	89954912830	18990	18990	18990	18990	0
57	20240102	174700	89954912830	18990	18990	18990	18990	0
58	20240102	174600	89954912830	18990	18990	18990	18990	0
59	20240102	174500	89954912830	18990	18990	18990	18990	0
60	20240102	174400	89954912830	18990	18990	18990	18990	0
61	20240102	174300	89954912830	18990	18990	18990	18990	0
62	20240102	174200	89954912830	18990	18990	18990	18990	3971
63	20240102	174100	89954912830	18990	18990	18990	18990	0
64	20240102	174000	89954912830	18990	18990	18990	18990	0
65	20240102	173900	89954912830	18990	18990	18990	18990	0
66	20240102	173800	89954912830	18990	18990	18990	18990	0
67	20240102	173700	89954912830	18990	18990	18990	18990	0
68	20240102	173600	89954912830	18990	18990	18990	18990	0
69	20240102	173500	89954912830	18990	18990	18990	18990	0
70	20240102	173400	89954912830	18990	18990	18990	18990	0
71	20240102	173300	89954912830	18990	18990	18990	18990	0
72	20240102	173200	89954912830	18990	18990	18990	18990	0
73	20240102	173100	89954912830	18990	18990	18990	18990	0
74	20240102	173000	89954912830	18990	18990	18990	18990	0
75	20240102	172900	89954912830	18990	18990	18990	18990	0
76	20240102	172800	89954912830	18990	18990	18990	18990	0
77	20240102	172700	89954912830	18990	18990	18990	18990	0
78	20240102	172600	89954912830	18990	18990	18990	18990	0
79	20240102	172500	89954912830	18990	18990	18990	18990	0
80	20240102	172400	89954912830	18990	18990	18990	18990	0
81	20240102	172300	89954912830	18990	18990	18990	18990	0
82	20240102	172200	89954912830	18990	18990	18990	18990	0
83	20240102	172100	89954912830	18990	18990	18990	18990	0
84	20240102	172000	89954912830	18990	18990	18990	18990	0
85	20240102	171900	89954912830	18990	18990	18990	18990	0
86	20240102	171800	89954912830	18990	18990	18990	18990	0
87	20240102	171700	89954912830	18990	18990	18990	18990	0
88	20240102	171600	89954912830	18990	18990	18990	18990	0
89	20240102	171500	89954912830	18990	18990	18990	18990	0
90	20240102	171400	89954912830	18990	18990	18990	18990	0
91	20240102	171300	89954912830	18990	18990	18990	18990	0
92	20240102	171200	89954912830	18990	18990	18990	18990	3971
93	20240102	171100	89954912830	18990	18990	18990	18990	0
94	20240102	171000	89954912830	18990	18990	18990	18990	0
95	20240102	170900	89954912830	18990	18990	18990	18990	0
96	20240102	170800	89954912830	18990	18990	18990	18990	0
97	20240102	170700	89954912830	18990	18990	18990	18990	0
98	20240102	170600	89954912830	18990	18990	18990	18990	0
99	20240102	170500	89954912830	18990	18990	18990	18990	0
100	20240102	170400	89954912830	18990	18990	18990	18990	0
101	20240102	170300	89954912830	18990	18990	18990	18990	0
102	20240102	170200	89954912830	18990	18990	18990	18990	0
103	20240102	170100	89954912830	18990	18990	18990	18990	0
104	20240102	170000	89954912830	18990	18990	18990	18990	0
105	20240102	165900	89954912830	18990	18990	18990	18990	0
106	20240102	165800	89954912830	18990	18990	18990	18990	0
107	20240102	165700	89954912830	18990	18990	18990	18990	0
108	20240102	165600	89954912830	18990	18990	18990	18990	0
109	20240102	165500	89954912830	18990	18990	18990	18990	0
110	20240102	165400	89954912830	18990	18990	18990	18990	0
111	20240102	165300	89954912830	18990	18990	18990	18990	0
112	20240102	165200	89954912830	18990	18990	18990	18990	0
113	20240102	165100	89954912830	18990	18990	18990	18990	0
114	20240102	165000	89954912830	18990	18990	18990	18990	0
115	20240102	164900	89954912830	18990	18990	18990	18990	0
116	20240102	164800	89954912830	18990	18990	18990	18990	0
117	20240102	164700	89954912830	18990	18990	18990	18990	0
118	20240102	164600	89954912830	18990	18990	18990	18990	0
119	20240102	164500	89954912830	18990	18990	18990	18990	0
120	20240102	164400	89954912830	18990	18990	18990	18990	0
121	20240102	164300	89954912830	18990	18990	18990	18990	0
122	20240102	164200	89954912830	18990	18990	18990	18990	3971
123	20240102	164100	89954912830	18990	18990	18990	18990	0
124	20240102	164000	89954912830	18990	18990	18990	18990	0
125	20240102	163900	89954912830	18990	18990	18990	18990	0
126	20240102	163800	89954912830	18990	18990	18990	18990	0
127	20240102	163700	89954912830	18990	18990	18990	18990	0
128	20240102	163600	89954912830	18990	18990	18990	18990	0
129	20240102	163500	89954912830	18990	18990	18990	18990	0
130	20240102	163400	89954912830	18990	18990	18990	18990	0
131	20240102	163300	89954912830	18990	18990	18990	18990	0
132	20240102	163200	89954912830	18990	18990	18990	18990	0
133	20240102	163100	89954912830	18990	18990	18990	18990	0
134	20240102	163000	89954912830	18990	18990	18990	18990	0
135	20240102	162900	89954912830	18990	18990	18990	18990	0
136	20240102	162800	89954912830	18990	18990	18990	18990	0
137	20240102	162700	89954912830	18990	18990	18990	18990	0
138	20240102	162600	89954912830	18990	18990	18990	18990	0
139	20240102	162500	89954912830	18990	18990	18990	18990	0
140	20240102	162400	89954912830	18990	18990	18990	18990	0
141	20240102	162300	89954912830	18990	18990	18990	18990	0
142	20240102	162200	89954912830	18990	18990	18990	18990	0
143	20240102	162100	89954912830	18990	18990	18990	18990	0
144	20240102	162000	89954912830	18990	18990	18990	18990	0
145	20240102	161900	89954912830	18990	18990	18990	18990	0
146	20240102	161800	89954912830	18990	18990	18990	18990	0
147	20240102	161700	89954912830	18990	18990	18990	18990	0
148	20240102	161600	89954912830	18990	18990	18990	18990	0
149	20240102	161500	89954912830	18990	18990	18990	18990	0
150	20240102	161400	89954912830	18990	18990	18990	18990	0
151	20240102	161300	89954912830	18990	18990	18990	18990	0
152	20240102	161200	89954912830	18990	18990	18990	18990	3971
153	20240102	161100	89954912830	18990	18990	18990	18990	0
154	20240102	161000	89954912830	18990	18990	18990	18990	0
155	20240102	160900	89954912830	18990	18990	18990	18990	0
156	20240102	160800	89954912830	18990	18990	18990	18990	0
157	20240102	160700	89954912830	18990	18990	18990	18990	0
158	20240102	160600	89954912830	18990	18990	18990	18990	0
159	20240102	160500	89954912830	18990	18990	18990	18990	0
160	20240102	160400	89954912830	18990	18990	18990	18990	0
161	20240102	160300	89954912830	18990	18990	18990	18990	0
162	20240102	160200	89954912830	18990	18990	18990	18990	0
163	20240102	160100	89954912830	18990	18990	18990	18990	0
164	20240102	160000	89954912830	18990	18990	18990	18990	0
165	20240102	155900	89954912830	18990	18990	18990	18990	0
166	20240102	155800	89954912830	18990	18990	18990	18990	0
167	20240102	155700	89954912830	18990	18990	18990	18990	0
168	20240102	155600	89954912830	18990	18990	18990	18990	0
169	20240102	155500	89954912830	18990	18990	18990	18990	0
170	20240102	155400	89954912830	18990	18990	18990	18990	0
171	20240102	155300	89954912830	18990	18990	18990	18990	0
172	20240102	155200	89954912830	18990	18990	18990	18990	0
173	20240102	155100	89954912830	18990	18990	18990	18990	0
174	20240102	155000	89954912830	18990	18990	18990	18990	0
175	20240102	154900	89954912830	18990	18990	18990	18990	0
176	20240102	154800	89954912830	18990	18990	18990	18990	0
177	20240102	154700	89954912830	18990	18990	18990	18990	0
178	20240102	154600	89954912830	18990	18990	18990	18990	0
179	20240102	154500	89954912830	18990	18990	18990	18990	0
180	20240102	154400	89954912830	18990	18990	18990	18990	0
181	20240102	154300	89954912830	18990	18990	18990	18990	0
182	20240102	154200	89954912830	18990	18990	18990	18990	3971
183	20240102	154100	89954912830	18990	18990	18990	18990	0
184	20240102	154000	89954912830	18990	18990	18990	18990	0
185	20240102	153900	89954912830	18990	18990	18990	18990	0
186	20240102	153800	89954912830	18990	18990	18990	18990	0
187	20240102	153700	89954912830	18990	18990	18990	18990	0
188	20240102	153600	89954912830	18990	18990	18990	18990	0
189	20240102	153500	89954912830	18990	18990	18990	18990	0
190	20240102	153400	89954912830	18990	18990	18990	18990	0
191	20240102	153300	89954912830	18990	18990	18990	18990	0
192	20240102	153200	89954912830	18990	18990	18990	18990	0
193	20240102	153100	89954912830	18990	18990	18990	18990	0
194	20240102	153000	89954912830	18990	18990	18990	18990	3971
195	20240102	152900	89879503540	18990	18990	18990	18990	0
196	20240102	152800	89879503540	18990	18990	18990	18990	0
197	20240102	152700	89879503540	18990	18990	18990	18990	0
198	20240102	152600	89879503540	18990	18990	18990	18990	0
199	20240102	152500	89879503540	18990	18990	18990	18990	0
200	20240102	152400	89879503540	18990	18990	18990	18990	0
201	20240102	152300	89879503540	18990	18990	18990	18990	0
202	20240102	152200	89879503540	18990	18990	18990	18990	0
203	20240102	152100	89879503540	18990	18990	18990	18990	0
204	20240102	152000	89879503540	18990	18990	18990	18990	0
205	20240102	151900	89879503540	18990	18990	18990	18990	2122
206	20240102	151800	89839206760	18990	18990	18990	18990	829
207	20240102	151700	89823464050	18990	18990	18990	18990	3341
208	20240102	151600	89760018460	18990	18990	18990	18990	708
209	20240102	151500	89746573540	18990	18990	18990	18990	248
210	20240102	151400	89741864020	18990	18990	18990	18990	280
211	20240102	151300	89736546820	18990	18990	18990	18990	1033
212	20240102	151200	89716930150	18990	18990	18990	18990	349
213	20240102	151100	89710302640	18990	18990	18990	18990	519
214	20240102	151000	89700446830	18990	18990	18990	18990	339
215	20240102	150900	89694009220	18990	18990	18990	18990	1919
216	20240102	150800	89657567410	18990	18990	18990	18990	1149
217	20240102	150700	89635747900	18990	18990	18990	18990	165
218	20240102	150600	89632614550	18990	18990	18990	18990	2439
219	20240102	150500	89586297940	18990	18990	18990	18990	553
220	20240102	150400	89575796470	18990	18990	18990	18990	3690
221	20240102	150300	89505723370	18990	18990	18990	18990	1597
222	20240102	150200	89475396340	18990	18990	18990	18990	2803
223	20240102	150100	89422167370	18990	18990	18990	18990	4640
224	20240102	150000	89334053770	18990	18990	18990	18990	7592
225	20240102	145900	89189881690	18990	18990	18990	18990	337
226	20240102	145800	89183482060	18990	18990	18990	18990	344
227	20240102	145700	89176949500	18990	18990	18990	18990	1010
228	20240102	145600	89157769600	18990	18990	18990	18990	652
229	20240102	145500	89145388120	18990	18990	18990	18990	1549
230	20240102	145400	89115972610	18990	18990	18990	18990	517
231	20240102	145300	89106154780	18990	18990	18990	18990	4110
232	20240102	145200	89028105880	18990	18990	18990	18990	9004
233	20240102	145100	88857119920	18990	18990	18990	18990	13643
234	20240102	145000	88598039350	18990	18920	18990	18850	255194
235	20240102	144900	83754490640	18910	18970	18980	18910	16806
236	20240102	144800	83435765400	18980	18980	18980	18920	31407
237	20240102	144700	82840101090	18980	18970	18980	18960	33793
238	20240102	144600	82198887690	18970	18890	18970	18880	48732
239	20240102	144500	81276342930	18900	18780	18900	18780	36474
240	20240102	144400	80588529730	18780	18720	18800	18710	12373
241	20240102	144300	80356298960	18720	18640	18720	18630	6252
242	20240102	144200	80239538470	18650	18610	18680	18590	3829
243	20240102	144100	80168170460	18620	18550	18620	18540	2643
244	20240102	144000	80119035430	18570	18570	18570	18510	7490
245	20240102	143900	79980127660	18580	18620	18630	18570	4321
246	20240102	143800	79899773760	18600	18530	18640	18520	6853
247	20240102	143700	79772433710	18520	18600	18610	18500	26090
248	20240102	143600	79288372760	18600	18640	18700	18600	20307
249	20240102	143500	78909749600	18630	18680	18680	18620	26374
250	20240102	143400	78418304130	18680	18750	18750	18670	21077
251	20240102	143300	78024162100	18740	18740	18780	18730	8389
252	20240102	143200	77866848450	18740	18750	18780	18730	9518
253	20240102	143100	77688383880	18750	18780	18850	18740	29540
254	20240102	143000	77132936880	18780	18730	18800	18720	19496
255	20240102	142900	76767111250	18720	18720	18740	18700	8705
256	20240102	142800	76604173420	18740	18730	18760	18680	19267
257	20240102	142700	76243226660	18730	18720	18740	18670	15974
258	20240102	142600	75944391020	18740	18670	18790	18640	27490
259	20240102	142500	75429955370	18670	18690	18710	18620	34606
260	20240102	142400	74784268960	18720	18690	18730	18650	30863
261	20240102	142300	74207355260	18620	18620	18620	18620	0
262	20240102	142200	74207355260	18620	18610	18620	18580	20277
263	20240102	142100	73829937750	18610	18470	18620	18460	64049
264	20240102	142000	72640469570	18460	18350	18490	18350	14599
265	20240102	141900	72371407570	18360	18350	18370	18350	3286
266	20240102	141800	72311078400	18360	18360	18370	18350	4008
267	20240102	141700	72237513090	18370	18360	18370	18350	2904
268	20240102	141600	72184207200	18360	18350	18380	18330	2866
269	20240102	141500	72131596400	18360	18400	18410	18310	4657
270	20240102	141400	72046046870	18400	18320	18400	18320	2211
271	20240102	141300	72005480010	18320	18360	18360	18300	4889
272	20240102	141200	71915945940	18360	18390	18390	18350	3076
273	20240102	141100	71859440440	18410	18420	18430	18370	7130
274	20240102	141000	71728214000	18410	18370	18410	18360	3186
275	20240102	140900	71669638710	18370	18360	18380	18350	2455
276	20240102	140800	71624572760	18360	18300	18380	18290	4142
277	20240102	140700	71548623580	18300	18290	18330	18290	1524
278	20240102	140600	71520732350	18290	18270	18330	18270	5144
279	20240102	140500	71426574730	18270	18360	18370	18220	15029
280	20240102	140400	71151836720	18370	18420	18430	18370	18135
281	20240102	140300	70818178770	18410	18410	18430	18400	5307
282	20240102	140200	70720495050	18420	18410	18420	18390	4395
283	20240102	140100	70639573640	18390	18380	18420	18370	2597
284	20240102	140000	70591824890	18370	18430	18450	18350	10727
285	20240102	135900	70394709640	18430	18500	18500	18420	16340
286	20240102	135800	70093082990	18490	18420	18500	18420	6332
287	20240102	135700	69976129740	18420	18410	18430	18400	4057
288	20240102	135600	69901426310	18420	18460	18490	18370	14015
289	20240102	135500	69643292760	18490	18440	18530	18430	32346
290	20240102	135400	69045134030	18430	18410	18440	18400	5450
291	20240102	135300	68944728550	18420	18350	18490	18340	28959
292	20240102	135200	68411343840	18350	18300	18350	18290	6569
293	20240102	135100	68290890270	18300	18300	18310	18270	2607
294	20240102	135000	68243220020	18300	18270	18300	18270	2312
295	20240102	134900	68200933170	18270	18270	18300	18230	3325
296	20240102	134800	68140242670	18270	18300	18310	18270	2153
297	20240102	134700	68100863330	18300	18340	18340	18290	4315
298	20240102	134600	68021885480	18320	18350	18360	18320	3357
299	20240102	134500	67960331570	18350	18350	18360	18330	1497
300	20240102	134400	67932869700	18350	18370	18380	18320	2700
301	20240102	134300	67883308210	18370	18370	18400	18350	13102
302	20240102	134200	67642448910	18380	18320	18380	18270	8461
303	20240102	134100	67487269500	18320	18240	18320	18240	2660
304	20240102	134000	67438645100	18260	18260	18270	18210	2096
305	20240102	133900	67400397890	18260	18200	18300	18180	2655
306	20240102	133800	67351970180	18200	18170	18230	18170	2060
307	20240102	133700	67314460130	18170	18260	18280	18170	8255
308	20240102	133600	67164014340	18260	18240	18260	18240	663
309	20240102	133500	67151913680	18240	18250	18280	18240	2960
310	20240102	133400	67097866510	18260	18320	18320	18150	8426
311	20240102	133300	66944389750	18320	18280	18360	18280	15698
312	20240102	133200	66656868120	18290	18290	18290	18260	3443
313	20240102	133100	66593929650	18290	18180	18290	18170	5733
314	20240102	133000	66489355940	18180	18210	18210	18160	2057
315	20240102	132900	66451936770	18230	18240	18240	18200	1320
316	20240102	132800	66427887040	18240	18260	18260	18150	3546
317	20240102	132700	66363314200	18260	18170	18260	18150	5067
318	20240102	132600	66271059730	18170	18200	18220	18140	3689
319	20240102	132500	66204025580	18200	18220	18230	18180	3814
320	20240102	132400	66134581790	18220	18230	18240	18210	3213
321	20240102	132300	66076019140	18230	18220	18250	18220	1815
322	20240102	132200	66042920250	18220	18280	18290	18170	8459
323	20240102	132100	65888812950	18280	18270	18300	18260	1777
324	20240102	132000	65856312610	18260	18240	18300	18230	4363
325	20240102	131900	65776577590	18230	18240	18260	18220	4260
326	20240102	131800	65698883190	18260	18310	18310	18250	4215
327	20240102	131700	65621841440	18320	18340	18350	18270	1970
328	20240102	131600	65585776380	18360	18260	18400	18220	11277
329	20240102	131500	65378832990	18230	18340	18340	18230	7595
330	20240102	131400	65240132570	18310	18360	18370	18290	3180
331	20240102	131300	65181878030	18330	18320	18380	18310	9096
332	20240102	131200	65014961790	18320	18270	18330	18250	7261
333	20240102	131100	64882371610	18270	18280	18300	18270	4090
334	20240102	131000	64807596740	18290	18380	18380	18280	8457
335	20240102	130900	64652726830	18390	18260	18390	18240	9113
336	20240102	130800	64485952540	18240	18390	18450	18150	57748
337	20240102	130700	63425469820	18390	18350	18400	18320	9611
338	20240102	130600	63249011490	18340	18320	18400	18310	20158
339	20240102	130500	62878791890	18320	18210	18390	18210	34270
340	20240102	130400	62251157790	18200	18130	18200	18130	6988
341	20240102	130300	62124188690	18150	18120	18170	18110	6806
342	20240102	130200	62000716580	18120	18110	18130	18050	4617
343	20240102	130100	61917229920	18120	18150	18170	18100	3253
344	20240102	130000	61858247760	18150	18180	18200	18150	5387
345	20240102	125900	61760306910	18190	18180	18190	18170	2448
346	20240102	125800	61715793950	18170	18180	18190	18150	2593
347	20240102	125700	61668657200	18190	18110	18200	18110	12168
348	20240102	125600	61447596900	18110	18100	18120	18090	3129
349	20240102	125500	61390940470	18090	18100	18120	18070	1424
350	20240102	125400	61365168160	18070	18070	18140	18060	4516
351	20240102	125300	61283401630	18070	18030	18070	18030	1813
352	20240102	125200	61250677060	18030	17960	18030	17960	1885
353	20240102	125100	61216785630	17960	17980	17990	17960	2019
354	20240102	125000	61180499920	17970	17960	17970	17950	3632
355	20240102	124900	61115285220	17950	18030	18040	17910	12263
356	20240102	124800	60894863680	18050	18110	18110	18030	6594
357	20240102	124700	60775637200	18110	18130	18140	18100	2530
358	20240102	124600	60729793430	18140	18120	18150	18120	1124
359	20240102	124500	60709406610	18130	18130	18140	18110	1771
360	20240102	124400	60677319100	18130	18130	18150	18100	3583
361	20240102	124300	60612355460	18130	18130	18140	18100	3389
362	20240102	124200	60550952050	18140	18150	18170	18130	3163
363	20240102	124100	60493525060	18170	18120	18180	18120	1937
364	20240102	124000	60458390520	18120	18160	18190	18120	3160
365	20240102	123900	60401048730	18170	18110	18170	18100	1177
366	20240102	123800	60379709670	18130	18180	18190	18100	6497
367	20240102	123700	60261723930	18180	18170	18180	18150	5077
368	20240102	123600	60169497080	18160	18150	18170	18100	5925
369	20240102	123500	60061981590	18150	18150	18220	18130	14457
370	20240102	123400	59799083040	18150	18070	18150	18050	8340
371	20240102	123300	59648173970	18070	18070	18090	18070	1175
372	20240102	123200	59626936780	18080	18050	18080	18040	2743
373	20240102	123100	59577427080	18050	18080	18080	18040	5892
374	20240102	123000	59470989140	18070	18080	18100	18060	4235
375	20240102	122900	59394420230	18080	18110	18110	18050	3809
376	20240102	122800	59325535690	18120	18010	18130	17980	8492
377	20240102	122700	59172305680	18010	17990	18030	17990	1498
378	20240102	122600	59145325950	17990	18010	18010	17980	1264
379	20240102	122500	59122578380	18010	18060	18060	18000	2358
380	20240102	122400	59080053490	18050	17920	18060	17920	7793
381	20240102	122300	58939637040	17920	17940	17940	17910	397
382	20240102	122200	58932520370	17960	17920	17960	17900	3241
383	20240102	122100	58874444530	17930	17950	17960	17920	3038
384	20240102	122000	58819952560	17950	17950	17960	17950	590
385	20240102	121900	58809361380	17950	17970	17970	17950	1532
386	20240102	121800	58781847770	17970	17970	17980	17960	738
387	20240102	121700	58768582530	17980	18030	18050	17980	1963
388	20240102	121600	58733208710	18020	17980	18020	17930	3205
389	20240102	121500	58675572780	17980	17980	17990	17970	512
390	20240102	121400	58666363330	17960	17930	18020	17920	1891
391	20240102	121300	58632425050	17940	18000	18060	17940	6188
392	20240102	121200	58520957210	18000	17980	18000	17980	2025
393	20240102	121100	58484523990	17980	17980	17980	17930	3022
394	20240102	121000	58430260580	17970	17990	18000	17970	3579
395	20240102	120900	58365883180	17990	18130	18130	17890	7339
396	20240102	120800	58233835610	18080	18180	18210	18050	14751
397	20240102	120700	57966356800	18180	17920	18250	17920	31838
398	20240102	120600	57390041370	17920	17820	17950	17820	6098
399	20240102	120500	57280801930	17800	17780	17820	17770	1568
400	20240102	120400	57252910440	17780	17790	17800	17770	3405
401	20240102	120300	57192355830	17800	17820	17830	17790	4316
402	20240102	120200	57115511760	17810	17860	17870	17810	2017
403	20240102	120100	57079515850	17850	17850	17900	17810	4386
404	20240102	120000	57001116420	17860	17930	17930	17850	2466
405	20240102	115900	56956992350	17930	17830	17950	17800	9449
406	20240102	115800	56788195750	17830	17850	17870	17820	2060
407	20240102	115700	56751430760	17850	17850	17860	17800	4324
408	20240102	115600	56674273250	17840	17910	17910	17780	7015
409	20240102	115500	56549044760	17920	17860	17930	17860	5610
410	20240102	115400	56448615470	17860	17750	17920	17730	11577
411	20240102	115300	56242497380	17730	17800	17800	17720	11794
412	20240102	115200	56032970350	17790	17900	17940	17720	16126
413	20240102	115100	55745715600	17900	18020	18020	17500	57466
414	20240102	115000	54724607900	18020	18030	18060	18010	4559
415	20240102	114900	54642431610	18030	18020	18070	18010	2458
416	20240102	114800	54598100170	18030	18030	18070	18020	5409
417	20240102	114700	54500541350	18030	18090	18090	18030	5972
418	20240102	114600	54392724060	18060	18090	18100	18030	10936
419	20240102	114500	54195289930	18090	18110	18150	18080	12275
420	20240102	114400	53973137200	18110	18260	18260	18100	18143
421	20240102	114300	53643617810	18260	18270	18500	18190	26370
422	20240102	114200	53159140780	18170	18230	18280	18150	14412
423	20240102	114100	52896477580	18220	18300	18350	18200	16339
424	20240102	114000	52598167750	18300	18410	18480	18230	52707
425	20240102	113900	51628174670	18410	18110	18430	18090	38320
426	20240102	113800	50926786980	18110	18120	18230	18100	11622
427	20240102	113700	50715922840	18110	18210	18220	18100	13561
428	20240102	113600	50469778500	18230	18290	18290	18130	33204
429	20240102	113500	49864659600	18290	18170	18310	18140	34323
430	20240102	113400	49237588550	18140	18030	18300	18020	37541
431	20240102	113300	48554845700	18020	17970	18030	17960	10585
432	20240102	113200	48364406370	17980	18040	18070	17970	15183
433	20240102	113100	48090987920	18050	18110	18130	18050	22070
434	20240102	113000	47691738870	18100	18030	18130	18030	15416
435	20240102	112900	47413089070	18060	18120	18160	18010	18708
436	20240102	112800	47074667860	18110	18050	18120	18020	20712
437	20240102	112700	46700223520	18060	18000	18080	17910	21182
438	20240102	112600	46319480260	18060	18140	18300	17950	74632
439	20240102	112500	44964952420	18140	17890	18200	17840	45697
440	20240102	112400	44140904480	17890	17840	18000	17840	18729
441	20240102	112300	43804936340	17840	17600	18000	17580	19919
442	20240102	112200	43450330180	17600	17620	17690	17580	12738
443	20240102	112100	43225936670	17600	17750	17760	17530	29107
444	20240102	112000	42712950060	17730	17810	17940	17660	27080
445	20240102	111900	42231242290	17810	18050	18070	17770	64251
446	20240102	111800	41077875040	18050	17620	18100	17610	113558
447	20240102	111700	39047600740	17640	17340	17640	17320	27363
448	20240102	111600	38569033570	17340	17400	17400	17330	9691
449	20240102	111500	38400848170	17370	17410	17450	17360	9451
450	20240102	111400	38236563360	17410	17400	17480	17390	10977
451	20240102	111300	38045238240	17420	17420	17440	17350	13342
452	20240102	111200	37813163400	17420	17350	17450	17310	30007
453	20240102	111100	37291292400	17310	17700	17820	17290	79437
454	20240102	111000	35895010970	17730	17890	18000	17610	116953
455	20240102	110900	33803432510	17890	17720	17950	17550	118755
456	20240102	110800	31689069240	17720	17290	17790	17270	109456
457	20240102	110700	29768058710	17290	17240	17330	17240	6855
458	20240102	110600	29649522380	17200	17200	17240	17110	9304
459	20240102	110500	29489782330	17200	17190	17250	17180	6253
460	20240102	110400	29382121500	17190	17170	17200	17100	10446
461	20240102	110300	29203080870	17180	17320	17320	17170	6500
462	20240102	110200	29090939000	17330	17250	17360	17250	4844
463	20240102	110100	29007037980	17270	17360	17380	17250	12562
464	20240102	110000	28789393280	17360	17390	17430	17350	27228
465	20240102	105900	28315962690	17390	17230	17400	17220	37494
466	20240102	105800	27665771880	17280	17280	17290	17170	12394
467	20240102	105700	27451952780	17280	16980	17300	16980	17897
468	20240102	105600	27144944360	16990	17000	17000	16960	707
469	20240102	105500	27132940520	17000	17040	17040	16950	7317
470	20240102	105400	27008586990	17040	17050	17050	17030	2012
471	20240102	105300	26974311790	17050	17000	17050	16980	3796
472	20240102	105200	26909738120	17000	16960	17000	16960	1872
473	20240102	105100	26877942710	16990	16960	17000	16960	1608
474	20240102	105000	26850641100	17010	16990	17020	16960	1441
475	20240102	104900	26826141600	17020	16940	17020	16930	5148
476	20240102	104800	26738743190	16940	16950	16960	16930	3442
477	20240102	104700	26680413150	16950	16980	16990	16950	3459
478	20240102	104600	26621755980	16990	17030	17080	16980	3856
479	20240102	104500	26556095640	17050	17070	17090	17000	5075
480	20240102	104400	26469534760	17070	17070	17090	17060	2004
481	20240102	104300	26435308420	17070	17080	17160	17050	8397
482	20240102	104200	26291599960	17070	16980	17080	16930	4299
483	20240102	104100	26218396990	16930	16950	16960	16920	5214
484	20240102	104000	26130054990	16940	16940	16970	16910	4194
485	20240102	103900	26059017110	16930	16970	16980	16930	14328
486	20240102	103800	25816112590	16970	17050	17060	16970	13934
487	20240102	103700	25579053480	17060	17040	17090	17030	3475
488	20240102	103600	25519803800	17040	17020	17040	16970	6850
489	20240102	103500	25403355820	17000	17080	17090	16970	18042
490	20240102	103400	25096289390	17090	17120	17130	17080	6667
491	20240102	103300	24982285000	17110	17150	17170	17100	4852
492	20240102	103200	24899154930	17150	17070	17200	17030	16105
493	20240102	103100	24623649940	17070	17200	17200	17070	16919
494	20240102	103000	24333867890	17200	17280	17300	17190	17864
495	20240102	102900	24026208470	17280	17290	17310	17250	4941
496	20240102	102800	23940803160	17290	17270	17310	17210	5677
497	20240102	102700	23842802360	17220	17260	17330	17220	15933
498	20240102	102600	23567606940	17260	17410	17420	17230	32200
499	20240102	102500	23009390010	17420	17310	17490	17220	51679
500	20240102	102400	22112135920	17310	17190	17320	17160	19034
501	20240102	102300	21784067370	17190	17180	17350	17140	29669
502	20240102	102200	21272575280	17180	17290	17350	17150	35206
503	20240102	102100	20665536000	17290	16960	17310	16930	38883
504	20240102	102000	19999627300	16960	16990	16990	16930	6012
505	20240102	101900	19897693340	16980	16910	17020	16900	5292
506	20240102	101800	19807969490	16910	17080	17090	16900	28022
507	20240102	101700	19332996860	17070	17040	17150	17030	43920
508	20240102	101600	18582032270	17040	16860	17050	16810	26969
509	20240102	101500	18125042760	16850	16860	16900	16840	9572
510	20240102	101400	17963620670	16850	16810	16950	16800	16421
511	20240102	101300	17686713910	16810	16960	16970	16780	20615
512	20240102	101200	17338994460	16930	16970	17000	16910	17218
513	20240102	101100	17047300310	16960	17030	17060	16940	21869
514	20240102	101000	16675430760	17030	17240	17250	16910	67049
515	20240102	100900	15532892160	17220	16820	17400	16770	112453
516	20240102	100800	13600706280	16790	16690	16870	16680	46901
517	20240102	100700	12813938640	16660	16630	16710	16500	64689
518	20240102	100600	11738014270	16620	16910	16970	16600	60147
519	20240102	100500	10729143880	16900	17250	17270	16810	92415
520	20240102	100400	9152164990	17270	17340	17490	17250	80086
521	20240102	100300	7764337090	17350	17380	17930	17250	147710
522	20240102	100200	5168310670	17380	16930	17850	16900	299794
523	20240102	100100	0	14610	14610	14610	14610	0
524	20240102	100000	0	14610	14610	14610	14610	0