KissMeData/024880/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190900	297332595	5000	5000	5000	5000	3381
3	20240111	190800	297332595	5000	5000	5000	5000	0
4	20240111	190700	297332595	5000	5000	5000	5000	0
5	20240111	190600	297332595	5000	5000	5000	5000	0
6	20240111	190500	297332595	5000	5000	5000	5000	0
7	20240111	190400	297332595	5000	5000	5000	5000	0
8	20240111	190300	297332595	5000	5000	5000	5000	0
9	20240111	190200	297332595	5000	5000	5000	5000	0
10	20240111	190100	297332595	5000	5000	5000	5000	0
11	20240111	190000	297332595	5000	5000	5000	5000	0
12	20240111	185900	297332595	5000	5000	5000	5000	0
13	20240111	185800	297332595	5000	5000	5000	5000	0
14	20240111	185700	297332595	5000	5000	5000	5000	0
15	20240111	185600	297332595	5000	5000	5000	5000	0
16	20240111	185500	297332595	5000	5000	5000	5000	0
17	20240111	185400	297332595	5000	5000	5000	5000	0
18	20240111	185300	297332595	5000	5000	5000	5000	0
19	20240111	185200	297332595	5000	5000	5000	5000	0
20	20240111	185100	297332595	5000	5000	5000	5000	0
21	20240111	185000	297332595	5000	5000	5000	5000	0
22	20240111	184900	297332595	5000	5000	5000	5000	0
23	20240111	184800	297332595	5000	5000	5000	5000	0
24	20240111	184700	297332595	5000	5000	5000	5000	0
25	20240111	184600	297332595	5000	5000	5000	5000	0
26	20240111	184500	297332595	5000	5000	5000	5000	0
27	20240111	184400	297332595	5000	5000	5000	5000	0
28	20240111	184300	297332595	5000	5000	5000	5000	0
29	20240111	184200	297332595	5000	5000	5000	5000	0
30	20240111	184100	297332595	5000	5000	5000	5000	0
31	20240111	184000	297332595	5000	5000	5000	5000	0
32	20240111	183900	297332595	5000	5000	5000	5000	3381
33	20240111	183800	297332595	5000	5000	5000	5000	0
34	20240111	183700	297332595	5000	5000	5000	5000	0
35	20240111	183600	297332595	5000	5000	5000	5000	0
36	20240111	183500	297332595	5000	5000	5000	5000	0
37	20240111	183400	297332595	5000	5000	5000	5000	0
38	20240111	183300	297332595	5000	5000	5000	5000	0
39	20240111	183200	297332595	5000	5000	5000	5000	0
40	20240111	183100	297332595	5000	5000	5000	5000	0
41	20240111	183000	297332595	5000	5000	5000	5000	0
42	20240111	182900	297332595	5000	5000	5000	5000	0
43	20240111	182800	297332595	5000	5000	5000	5000	0
44	20240111	182700	297332595	5000	5000	5000	5000	0
45	20240111	182600	297332595	5000	5000	5000	5000	0
46	20240111	182500	297332595	5000	5000	5000	5000	0
47	20240111	182400	297332595	5000	5000	5000	5000	0
48	20240111	182300	297332595	5000	5000	5000	5000	0
49	20240111	182200	297332595	5000	5000	5000	5000	0
50	20240111	182100	297332595	5000	5000	5000	5000	0
51	20240111	182000	297332595	5000	5000	5000	5000	0
52	20240111	181900	297332595	5000	5000	5000	5000	0
53	20240111	181800	297332595	5000	5000	5000	5000	0
54	20240111	181700	297332595	5000	5000	5000	5000	0
55	20240111	181600	297332595	5000	5000	5000	5000	0
56	20240111	181500	297332595	5000	5000	5000	5000	0
57	20240111	181400	297332595	5000	5000	5000	5000	0
58	20240111	181300	297332595	5000	5000	5000	5000	0
59	20240111	181200	297332595	5000	5000	5000	5000	0
60	20240111	181100	297332595	5000	5000	5000	5000	0
61	20240111	181000	297332595	5000	5000	5000	5000	0
62	20240111	180900	297332595	5000	5000	5000	5000	3381
63	20240111	180800	297332595	5000	5000	5000	5000	0
64	20240111	180700	297332595	5000	5000	5000	5000	0
65	20240111	180600	297332595	5000	5000	5000	5000	0
66	20240111	180500	297332595	5000	5000	5000	5000	0
67	20240111	180400	297332595	5000	5000	5000	5000	0
68	20240111	180300	297332595	5000	5000	5000	5000	0
69	20240111	180200	297332595	5000	5000	5000	5000	0
70	20240111	180100	297332595	5000	5000	5000	5000	0
71	20240111	180000	297332595	5000	5000	5000	5000	0
72	20240111	175900	297332595	5000	5000	5000	5000	0
73	20240111	175800	297332595	5000	5000	5000	5000	0
74	20240111	175700	297332595	5000	5000	5000	5000	0
75	20240111	175600	297332595	5000	5000	5000	5000	0
76	20240111	175500	297332595	5000	5000	5000	5000	0
77	20240111	175400	297332595	5000	5000	5000	5000	0
78	20240111	175300	297332595	5000	5000	5000	5000	0
79	20240111	175200	297332595	5000	5000	5000	5000	0
80	20240111	175100	297332595	5000	5000	5000	5000	0
81	20240111	175000	297332595	5000	5000	5000	5000	0
82	20240111	174900	297332595	5000	5000	5000	5000	0
83	20240111	174800	297332595	5000	5000	5000	5000	0
84	20240111	174700	297332595	5000	5000	5000	5000	0
85	20240111	174600	297332595	5000	5000	5000	5000	0
86	20240111	174500	297332595	5000	5000	5000	5000	0
87	20240111	174400	297332595	5000	5000	5000	5000	0
88	20240111	174300	297332595	5000	5000	5000	5000	0
89	20240111	174200	297332595	5000	5000	5000	5000	0
90	20240111	174100	297332595	5000	5000	5000	5000	0
91	20240111	174000	297332595	5000	5000	5000	5000	0
92	20240111	173900	297332595	5000	5000	5000	5000	3381
93	20240111	173800	297332595	5000	5000	5000	5000	0
94	20240111	173700	297332595	5000	5000	5000	5000	0
95	20240111	173600	297332595	5000	5000	5000	5000	0
96	20240111	173500	297332595	5000	5000	5000	5000	0
97	20240111	173400	297332595	5000	5000	5000	5000	0
98	20240111	173300	297332595	5000	5000	5000	5000	0
99	20240111	173200	297332595	5000	5000	5000	5000	0
100	20240111	173100	297332595	5000	5000	5000	5000	0
101	20240111	173000	297332595	5000	5000	5000	5000	0
102	20240111	172900	297332595	5000	5000	5000	5000	0
103	20240111	172800	297332595	5000	5000	5000	5000	0
104	20240111	172700	297332595	5000	5000	5000	5000	0
105	20240111	172600	297332595	5000	5000	5000	5000	0
106	20240111	172500	297332595	5000	5000	5000	5000	0
107	20240111	172400	297332595	5000	5000	5000	5000	0
108	20240111	172300	297332595	5000	5000	5000	5000	0
109	20240111	172200	297332595	5000	5000	5000	5000	0
110	20240111	172100	297332595	5000	5000	5000	5000	0
111	20240111	172000	297332595	5000	5000	5000	5000	0
112	20240111	171900	297332595	5000	5000	5000	5000	0
113	20240111	171800	297332595	5000	5000	5000	5000	0
114	20240111	171700	297332595	5000	5000	5000	5000	0
115	20240111	171600	297332595	5000	5000	5000	5000	0
116	20240111	171500	297332595	5000	5000	5000	5000	0
117	20240111	171400	297332595	5000	5000	5000	5000	0
118	20240111	171300	297332595	5000	5000	5000	5000	0
119	20240111	171200	297332595	5000	5000	5000	5000	0
120	20240111	171100	297332595	5000	5000	5000	5000	0
121	20240111	171000	297332595	5000	5000	5000	5000	0
122	20240111	170900	297332595	5000	5000	5000	5000	3381
123	20240111	170800	297332595	5000	5000	5000	5000	0
124	20240111	170700	297332595	5000	5000	5000	5000	0
125	20240111	170600	297332595	5000	5000	5000	5000	0
126	20240111	170500	297332595	5000	5000	5000	5000	0
127	20240111	170400	297332595	5000	5000	5000	5000	0
128	20240111	170300	297332595	5000	5000	5000	5000	0
129	20240111	170200	297332595	5000	5000	5000	5000	0
130	20240111	170100	297332595	5000	5000	5000	5000	0
131	20240111	170000	297332595	5000	5000	5000	5000	0
132	20240111	165900	297332595	5000	5000	5000	5000	0
133	20240111	165800	297332595	5000	5000	5000	5000	0
134	20240111	165700	297332595	5000	5000	5000	5000	0
135	20240111	165600	297332595	5000	5000	5000	5000	0
136	20240111	165500	297332595	5000	5000	5000	5000	0
137	20240111	165400	297332595	5000	5000	5000	5000	0
138	20240111	165300	297332595	5000	5000	5000	5000	0
139	20240111	165200	297332595	5000	5000	5000	5000	0
140	20240111	165100	297332595	5000	5000	5000	5000	0
141	20240111	165000	297332595	5000	5000	5000	5000	0
142	20240111	164900	297332595	5000	5000	5000	5000	0
143	20240111	164800	297332595	5000	5000	5000	5000	0
144	20240111	164700	297332595	5000	5000	5000	5000	0
145	20240111	164600	297332595	5000	5000	5000	5000	0
146	20240111	164500	297332595	5000	5000	5000	5000	0
147	20240111	164400	297332595	5000	5000	5000	5000	0
148	20240111	164300	297332595	5000	5000	5000	5000	0
149	20240111	164200	297332595	5000	5000	5000	5000	0
150	20240111	164100	297332595	5000	5000	5000	5000	0
151	20240111	164000	297332595	5000	5000	5000	5000	0
152	20240111	163900	297332595	5000	5000	5000	5000	3381
153	20240111	163800	297332595	5000	5000	5000	5000	0
154	20240111	163700	297332595	5000	5000	5000	5000	0
155	20240111	163600	297332595	5000	5000	5000	5000	0
156	20240111	163500	297332595	5000	5000	5000	5000	0
157	20240111	163400	297332595	5000	5000	5000	5000	0
158	20240111	163300	297332595	5000	5000	5000	5000	0
159	20240111	163200	297332595	5000	5000	5000	5000	0
160	20240111	163100	297332595	5000	5000	5000	5000	0
161	20240111	163000	297332595	5000	5000	5000	5000	0
162	20240111	162900	297332595	5000	5000	5000	5000	0
163	20240111	162800	297332595	5000	5000	5000	5000	0
164	20240111	162700	297332595	5000	5000	5000	5000	0
165	20240111	162600	297332595	5000	5000	5000	5000	0
166	20240111	162500	297332595	5000	5000	5000	5000	0
167	20240111	162400	297332595	5000	5000	5000	5000	0
168	20240111	162300	297332595	5000	5000	5000	5000	0
169	20240111	162200	297332595	5000	5000	5000	5000	0
170	20240111	162100	297332595	5000	5000	5000	5000	0
171	20240111	162000	297332595	5000	5000	5000	5000	0
172	20240111	161900	297332595	5000	5000	5000	5000	0
173	20240111	161800	297332595	5000	5000	5000	5000	0
174	20240111	161700	297332595	5000	5000	5000	5000	0
175	20240111	161600	297332595	5000	5000	5000	5000	0
176	20240111	161500	297332595	5000	5000	5000	5000	0
177	20240111	161400	297332595	5000	5000	5000	5000	0
178	20240111	161300	297332595	5000	5000	5000	5000	0
179	20240111	161200	297332595	5000	5000	5000	5000	0
180	20240111	161100	297332595	5000	5000	5000	5000	0
181	20240111	161000	297332595	5000	5000	5000	5000	0
182	20240111	160900	297332595	5000	5000	5000	5000	3381
183	20240111	160800	297332595	5000	5000	5000	5000	0
184	20240111	160700	297332595	5000	5000	5000	5000	0
185	20240111	160600	297332595	5000	5000	5000	5000	0
186	20240111	160500	297332595	5000	5000	5000	5000	0
187	20240111	160400	297332595	5000	5000	5000	5000	0
188	20240111	160300	297332595	5000	5000	5000	5000	0
189	20240111	160200	297332595	5000	5000	5000	5000	0
190	20240111	160100	297332595	5000	5000	5000	5000	0
191	20240111	160000	297332595	5000	5000	5000	5000	0
192	20240111	155900	297332595	5000	5000	5000	5000	0
193	20240111	155800	297332595	5000	5000	5000	5000	0
194	20240111	155700	297332595	5000	5000	5000	5000	0
195	20240111	155600	297332595	5000	5000	5000	5000	0
196	20240111	155500	297332595	5000	5000	5000	5000	0
197	20240111	155400	297332595	5000	5000	5000	5000	0
198	20240111	155300	297332595	5000	5000	5000	5000	0
199	20240111	155200	297332595	5000	5000	5000	5000	0
200	20240111	155100	297332595	5000	5000	5000	5000	0
201	20240111	155000	297332595	5000	5000	5000	5000	0
202	20240111	154900	297332595	5000	5000	5000	5000	0
203	20240111	154800	297332595	5000	5000	5000	5000	0
204	20240111	154700	297332595	5000	5000	5000	5000	0
205	20240111	154600	297332595	5000	5000	5000	5000	0
206	20240111	154500	297332595	5000	5000	5000	5000	0
207	20240111	154400	297332595	5000	5000	5000	5000	0
208	20240111	154300	297332595	5000	5000	5000	5000	0
209	20240111	154200	297332595	5000	5000	5000	5000	0
210	20240111	154100	297332595	5000	5000	5000	5000	0
211	20240111	154000	297332595	5000	5000	5000	5000	0
212	20240111	153900	297332595	5000	5000	5000	5000	3381
213	20240111	153800	297332595	5000	5000	5000	5000	0
214	20240111	153700	297332595	5000	5000	5000	5000	0
215	20240111	153600	297332595	5000	5000	5000	5000	0
216	20240111	153500	297332595	5000	5000	5000	5000	0
217	20240111	153400	297332595	5000	5000	5000	5000	0
218	20240111	153300	297332595	5000	5000	5000	5000	0
219	20240111	153200	297332595	5000	5000	5000	5000	0
220	20240111	153100	297332595	5000	5000	5000	5000	0
221	20240111	153000	297332595	5000	5000	5000	5000	3381
222	20240111	152900	280427595	5010	5010	5010	5010	0
223	20240111	152800	280427595	5010	5010	5010	5010	0
224	20240111	152700	280427595	5010	5010	5010	5010	0
225	20240111	152600	280427595	5010	5010	5010	5010	0
226	20240111	152500	280427595	5010	5010	5010	5010	0
227	20240111	152400	280427595	5010	5010	5010	5010	0
228	20240111	152300	280427595	5010	5010	5010	5010	0
229	20240111	152200	280427595	5010	5010	5010	5010	0
230	20240111	152100	280427595	5010	5010	5010	5010	0
231	20240111	152000	280427595	5010	5010	5010	5010	0
232	20240111	151900	280427595	5010	5010	5010	5010	33
233	20240111	151800	280262265	5000	5000	5000	5000	0
234	20240111	151700	280262265	5000	5000	5000	5000	10
235	20240111	151600	280212265	5000	5010	5010	5000	869
236	20240111	151500	275863575	5010	5010	5010	5010	10
237	20240111	151400	275813475	5020	5020	5020	5010	64
238	20240111	151300	275492495	5020	5020	5020	5020	0
239	20240111	151200	275492495	5020	5010	5020	5010	370
240	20240111	151100	273638665	5010	5010	5010	5010	15
241	20240111	151000	273563515	5000	5000	5000	5000	22
242	20240111	150900	273453515	5010	5010	5010	5010	216
243	20240111	150800	272371355	5010	5010	5010	5010	0
244	20240111	150700	272371355	5010	5010	5010	5010	16
245	20240111	150600	272291195	5010	5010	5010	5010	203
246	20240111	150500	271274165	5010	5000	5010	5000	128
247	20240111	150400	270634155	5000	5000	5000	5000	0
248	20240111	150300	270634155	5000	5000	5000	5000	0
249	20240111	150200	270634155	5000	5000	5000	5000	0
250	20240111	150100	270634155	5000	5000	5000	5000	0
251	20240111	150000	270634155	5000	5000	5000	5000	0
252	20240111	145900	270634155	5000	5000	5000	5000	0
253	20240111	145800	270634155	5000	5000	5000	5000	0
254	20240111	145700	270634155	5000	5000	5000	5000	0
255	20240111	145600	270634155	5000	5000	5000	5000	0
256	20240111	145500	270634155	5000	5000	5000	5000	0
257	20240111	145400	270634155	5000	5000	5000	5000	1
258	20240111	145300	270629155	5010	5010	5010	5010	0
259	20240111	145200	270629155	5010	5010	5010	5010	0
260	20240111	145100	270629155	5010	5010	5010	5010	59
261	20240111	145000	270333565	5010	5010	5010	5010	0
262	20240111	144900	270333565	5010	5010	5010	5010	0
263	20240111	144800	270333565	5010	5010	5010	5010	0
264	20240111	144700	270333565	5010	5010	5010	5010	0
265	20240111	144600	270333565	5010	5010	5010	5010	1
266	20240111	144500	270328555	4995	4995	4995	4995	0
267	20240111	144400	270328555	4995	5000	5000	4995	299
268	20240111	144300	268834740	5010	5010	5010	5010	0
269	20240111	144200	268834740	5010	5010	5010	5010	0
270	20240111	144100	268834740	5010	5010	5010	5010	1
271	20240111	144000	268829730	4995	5010	5010	4995	102
272	20240111	143900	268320210	4995	4995	4995	4995	0
273	20240111	143800	268320210	4995	4995	4995	4995	90
274	20240111	143700	267870660	4995	4995	5010	4995	114
275	20240111	143600	267301215	5010	5010	5010	5010	0
276	20240111	143500	267301215	5010	5010	5010	5010	2
277	20240111	143400	267291195	5000	5000	5000	5000	0
278	20240111	143300	267291195	5000	5000	5000	5000	0
279	20240111	143200	267291195	5000	5000	5000	5000	69
280	20240111	143100	266946195	5000	5000	5000	5000	0
281	20240111	143000	266946195	5000	5000	5000	5000	0
282	20240111	142900	266946195	5000	5000	5000	5000	45
283	20240111	142800	266721195	5000	5000	5000	5000	30
284	20240111	142700	266571195	5000	5000	5000	5000	0
285	20240111	142600	266571195	5000	5000	5000	5000	0
286	20240111	142500	266571195	5000	5000	5000	5000	5
287	20240111	142400	266546195	5000	5000	5000	5000	20
288	20240111	142300	266446195	5000	5000	5000	5000	0
289	20240111	142200	266446195	5000	5000	5000	5000	30
290	20240111	142100	266296195	5010	5010	5010	5010	0
291	20240111	142000	266296195	5010	5010	5010	5010	1
292	20240111	141900	266291185	5000	5000	5000	5000	0
293	20240111	141800	266291185	5000	5000	5000	5000	0
294	20240111	141700	266291185	5000	5000	5000	5000	0
295	20240111	141600	266291185	5000	5000	5000	5000	10
296	20240111	141500	266241185	5000	5000	5000	5000	0
297	20240111	141400	266241185	5000	5000	5000	5000	200
298	20240111	141300	265241185	5000	5000	5000	5000	0
299	20240111	141200	265241185	5000	5000	5000	5000	0
300	20240111	141100	265241185	5000	5000	5000	5000	0
301	20240111	141000	265241185	5000	5000	5000	5000	0
302	20240111	140900	265241185	5000	5000	5000	5000	50
303	20240111	140800	264991185	4995	4995	4995	4995	0
304	20240111	140700	264991185	4995	4995	4995	4995	0
305	20240111	140600	264991185	4995	4995	4995	4995	119
306	20240111	140500	264396780	5010	5010	5010	5010	0
307	20240111	140400	264396780	5010	5010	5010	5010	0
308	20240111	140300	264396780	5010	5010	5010	5010	0
309	20240111	140200	264396780	5010	5010	5010	5010	6
310	20240111	140100	264366720	5000	5000	5000	5000	1199
311	20240111	140000	258371720	5000	5000	5000	5000	50
312	20240111	135900	258121720	5010	5010	5010	5010	0
313	20240111	135800	258121720	5010	5010	5010	5010	0
314	20240111	135700	258121720	5010	5010	5010	5010	0
315	20240111	135600	258121720	5010	5010	5010	5010	0
316	20240111	135500	258121720	5010	5010	5010	5010	10
317	20240111	135400	258071620	5010	5010	5010	5010	0
318	20240111	135300	258071620	5010	5010	5010	5010	0
319	20240111	135200	258071620	5010	5010	5010	5010	100
320	20240111	135100	257570620	5010	5010	5010	5010	100
321	20240111	135000	257069620	5010	5010	5010	5010	0
322	20240111	134900	257069620	5010	5010	5010	5010	0
323	20240111	134800	257069620	5010	5010	5010	5010	0
324	20240111	134700	257069620	5010	5010	5010	5010	0
325	20240111	134600	257069620	5010	5010	5010	5010	0
326	20240111	134500	257069620	5010	5010	5010	5010	386
327	20240111	134400	255135760	5010	5010	5010	5010	0
328	20240111	134300	255135760	5010	5010	5010	5010	0
329	20240111	134200	255135760	5010	5010	5010	5010	952
330	20240111	134100	250366240	5020	5020	5020	5020	0
331	20240111	134000	250366240	5020	5020	5020	5020	0
332	20240111	133900	250366240	5020	5020	5020	5020	0
333	20240111	133800	250366240	5020	5020	5020	5020	4
334	20240111	133700	250346160	5010	5010	5010	5010	0
335	20240111	133600	250346160	5010	5010	5010	5010	0
336	20240111	133500	250346160	5010	5010	5010	5010	97
337	20240111	133400	249860190	5010	5020	5020	5010	37
338	20240111	133300	249674560	5020	5020	5020	5020	0
339	20240111	133200	249674560	5020	5020	5020	5020	0
340	20240111	133100	249674560	5020	5020	5020	5020	10
341	20240111	133000	249624360	5010	5010	5010	5010	0
342	20240111	132900	249624360	5010	5010	5010	5010	0
343	20240111	132800	249624360	5010	5020	5020	5010	49
344	20240111	132700	249378690	5020	5020	5020	5020	0
345	20240111	132600	249378690	5020	5020	5020	5020	82
346	20240111	132500	248967050	5020	5020	5020	5020	0
347	20240111	132400	248967050	5020	5020	5020	5020	8
348	20240111	132300	248926890	5030	5020	5030	5020	15
349	20240111	132200	248851490	5020	5020	5020	5020	36
350	20240111	132100	248670770	5020	5020	5020	5020	0
351	20240111	132000	248670770	5020	5020	5020	5020	57
352	20240111	131900	248384630	5020	5020	5020	5020	0
353	20240111	131800	248384630	5020	5020	5020	5020	1119
354	20240111	131700	242767250	5020	5020	5020	5020	81
355	20240111	131600	242360630	5020	5020	5020	5020	0
356	20240111	131500	242360630	5020	5020	5020	5020	0
357	20240111	131400	242360630	5020	5020	5020	5020	0
358	20240111	131300	242360630	5020	5020	5020	5020	0
359	20240111	131200	242360630	5020	5020	5020	5020	0
360	20240111	131100	242360630	5020	5020	5020	5020	0
361	20240111	131000	242360630	5020	5020	5020	5020	0
362	20240111	130900	242360630	5020	5020	5020	5020	0
363	20240111	130800	242360630	5020	5020	5020	5020	0
364	20240111	130700	242360630	5020	5020	5020	5020	1
365	20240111	130600	242355610	5020	5020	5020	5020	29
366	20240111	130500	242210030	5020	5020	5020	5020	0
367	20240111	130400	242210030	5020	5020	5020	5020	0
368	20240111	130300	242210030	5020	5020	5020	5020	0
369	20240111	130200	242210030	5020	5020	5020	5020	50
370	20240111	130100	241959030	5020	5020	5020	5020	545
371	20240111	130000	239223130	5020	5020	5020	5020	0
372	20240111	125900	239223130	5020	5020	5020	5020	0
373	20240111	125800	239223130	5020	5020	5020	5020	0
374	20240111	125700	239223130	5020	5020	5020	5020	0
375	20240111	125600	239223130	5020	5020	5020	5020	0
376	20240111	125500	239223130	5020	5020	5020	5020	0
377	20240111	125400	239223130	5020	5020	5020	5020	12
378	20240111	125300	239162890	5000	5000	5000	5000	0
379	20240111	125200	239162890	5000	5000	5000	5000	0
380	20240111	125100	239162890	5000	5000	5000	5000	0
381	20240111	125000	239162890	5000	5000	5000	5000	0
382	20240111	124900	239162890	5000	5000	5000	5000	0
383	20240111	124800	239162890	5000	5000	5000	5000	0
384	20240111	124700	239162890	5000	5000	5000	5000	0
385	20240111	124600	239162890	5000	5000	5000	5000	0
386	20240111	124500	239162890	5000	5000	5000	5000	0
387	20240111	124400	239162890	5000	5000	5000	5000	0
388	20240111	124300	239162890	5000	5000	5000	5000	0
389	20240111	124200	239162890	5000	5000	5000	5000	0
390	20240111	124100	239162890	5000	5000	5000	5000	0
391	20240111	124000	239162890	5000	5000	5000	5000	0
392	20240111	123900	239162890	5000	5000	5000	5000	0
393	20240111	123800	239162890	5000	5000	5000	5000	350
394	20240111	123700	237412890	5000	5000	5000	5000	2
395	20240111	123600	237402890	5000	5000	5000	5000	0
396	20240111	123500	237402890	5000	5000	5000	5000	0
397	20240111	123400	237402890	5000	5020	5030	5000	3510
398	20240111	123300	219848650	5030	5030	5030	5030	0
399	20240111	123200	219848650	5030	5030	5030	5030	0
400	20240111	123100	219848650	5030	5010	5030	5010	21
401	20240111	123000	219743040	5010	5010	5010	5010	0
402	20240111	122900	219743040	5010	5010	5010	5010	0
403	20240111	122800	219743040	5010	5010	5010	5010	1
404	20240111	122700	219738030	5010	5010	5010	5010	0
405	20240111	122600	219738030	5010	5010	5010	5010	0
406	20240111	122500	219738030	5010	5010	5010	5010	90
407	20240111	122400	219287130	5030	5030	5030	5030	7
408	20240111	122300	219251920	5010	5020	5020	5010	331
409	20240111	122200	217591990	5020	5020	5020	5020	0
410	20240111	122100	217591990	5020	5020	5020	5020	0
411	20240111	122000	217591990	5020	5020	5020	5020	91
412	20240111	121900	217135170	5020	5020	5020	5020	0
413	20240111	121800	217135170	5020	5020	5020	5020	1
414	20240111	121700	217130150	5020	5020	5020	5020	0
415	20240111	121600	217130150	5020	5020	5020	5020	2
416	20240111	121500	217120110	5020	5020	5020	5020	110
417	20240111	121400	216567910	5020	5020	5020	5020	0
418	20240111	121300	216567910	5020	5030	5030	5020	1575
419	20240111	121200	208655660	5020	5020	5020	5020	741
420	20240111	121100	204935840	5010	5010	5010	5010	0
421	20240111	121000	204935840	5010	5010	5010	5010	0
422	20240111	120900	204935840	5010	5010	5010	5010	0
423	20240111	120800	204935840	5010	5010	5010	5010	0
424	20240111	120700	204935840	5010	5010	5010	5010	0
425	20240111	120600	204935840	5010	5010	5010	5010	0
426	20240111	120500	204935840	5010	5010	5010	5010	0
427	20240111	120400	204935840	5010	5010	5010	5010	10
428	20240111	120300	204885740	5010	5010	5010	5010	0
429	20240111	120200	204885740	5010	5010	5010	5010	0
430	20240111	120100	204885740	5010	5010	5010	5010	20
431	20240111	120000	204785540	5020	5020	5020	5010	508
432	20240111	115900	202238380	5010	5010	5010	5010	2000
433	20240111	115800	192218380	5020	5020	5020	5020	51
434	20240111	115700	191962360	5020	5020	5020	5020	0
435	20240111	115600	191962360	5020	5020	5020	5020	5
436	20240111	115500	191937260	5020	5020	5020	5020	0
437	20240111	115400	191937260	5020	5020	5020	5020	0
438	20240111	115300	191937260	5020	5020	5020	5020	0
439	20240111	115200	191937260	5020	5020	5020	5020	0
440	20240111	115100	191937260	5020	5020	5020	5020	0
441	20240111	115000	191937260	5020	5020	5020	5020	640
442	20240111	114900	188724460	5020	5020	5020	5020	0
443	20240111	114800	188724460	5020	5020	5020	5020	0
444	20240111	114700	188724460	5020	5020	5020	5020	0
445	20240111	114600	188724460	5020	5020	5020	5020	0
446	20240111	114500	188724460	5020	5020	5020	5020	0
447	20240111	114400	188724460	5020	5020	5020	5020	0
448	20240111	114300	188724460	5020	5020	5020	5020	10
449	20240111	114200	188674260	5020	5020	5020	5020	500
450	20240111	114100	186164260	5020	5020	5020	5020	0
451	20240111	114000	186164260	5020	5020	5020	5020	0
452	20240111	113900	186164260	5020	5030	5030	5020	297
453	20240111	113800	184670360	5030	5030	5030	5030	0
454	20240111	113700	184670360	5030	5030	5030	5030	0
455	20240111	113600	184670360	5030	5030	5030	5030	0
456	20240111	113500	184670360	5030	5020	5030	5020	2
457	20240111	113400	184660310	5030	5030	5030	5030	0
458	20240111	113300	184660310	5030	5030	5030	5030	200
459	20240111	113200	183654310	5030	5030	5030	5030	43
460	20240111	113100	183438020	5030	5030	5030	5030	3
461	20240111	113000	183422930	5030	5030	5030	5030	0
462	20240111	112900	183422930	5030	5030	5030	5030	27
463	20240111	112800	183287120	5030	5030	5030	5030	0
464	20240111	112700	183287120	5030	5030	5030	5030	0
465	20240111	112600	183287120	5030	5030	5030	5030	3
466	20240111	112500	183272030	5030	5030	5030	5030	30
467	20240111	112400	183121130	5030	5030	5030	5030	543
468	20240111	112300	180389840	5030	5030	5030	5030	1
469	20240111	112200	180384810	5040	5040	5040	5040	0
470	20240111	112100	180384810	5040	5040	5040	5040	0
471	20240111	112000	180384810	5040	5040	5040	5040	13
472	20240111	111900	180319290	5030	5030	5030	5030	0
473	20240111	111800	180319290	5030	5040	5040	5030	13
474	20240111	111700	180253820	5040	5040	5040	5040	20
475	20240111	111600	180153020	5040	5040	5040	5040	241
476	20240111	111500	178938380	5040	5040	5040	5040	20
477	20240111	111400	178837580	5040	5040	5040	5040	20
478	20240111	111300	178736780	5040	5040	5040	5040	135
479	20240111	111200	178056380	5050	5040	5050	5040	1689
480	20240111	111100	169536930	5040	5040	5040	5040	1408
481	20240111	111000	162440610	5030	5030	5030	5030	0
482	20240111	110900	162440610	5030	5030	5030	5030	100
483	20240111	110800	161937610	5030	5030	5030	5030	0
484	20240111	110700	161937610	5030	5030	5030	5030	200
485	20240111	110600	160931610	5030	5030	5030	5030	541
486	20240111	110500	158210380	5030	5030	5030	5030	437
487	20240111	110400	156012270	5040	5030	5040	5030	1100
488	20240111	110300	150473270	5030	5030	5030	5030	500
489	20240111	110200	147958270	5030	5030	5030	5030	0
490	20240111	110100	147958270	5030	5030	5030	5030	1685
491	20240111	110000	139482720	5030	5030	5030	5030	1501
492	20240111	105900	131932690	5000	5020	5030	5000	3008
493	20240111	105800	116824120	5020	5020	5020	5020	1177
494	20240111	105700	110915580	5020	5010	5020	5010	837
495	20240111	105600	106715430	5000	5000	5000	5000	0
496	20240111	105500	106715430	5000	5000	5000	5000	0
497	20240111	105400	106715430	5000	5000	5000	5000	0
498	20240111	105300	106715430	5000	5000	5000	5000	0
499	20240111	105200	106715430	5000	5000	5000	5000	0
500	20240111	105100	106715430	5000	5000	5000	5000	1068
501	20240111	105000	101375430	5000	5000	5000	5000	32
502	20240111	104900	101215430	5010	5010	5010	5010	0
503	20240111	104800	101215430	5010	5010	5010	5010	287
504	20240111	104700	99777560	5010	5010	5010	5010	368
505	20240111	104600	97933880	5010	5010	5010	5010	1
506	20240111	104500	97928870	5010	5000	5010	5000	1908
507	20240111	104400	88372010	5000	4990	5000	4990	3200
508	20240111	104300	72376020	4990	4990	4990	4990	3
509	20240111	104200	72361050	4990	4990	4990	4990	0
510	20240111	104100	72361050	4990	4990	4990	4990	20
511	20240111	104000	72261250	4990	4990	4990	4990	70
512	20240111	103900	71911950	4990	4985	4990	4985	717
513	20240111	103800	68337655	4980	4980	4980	4980	0
514	20240111	103700	68337655	4980	4980	4980	4980	15
515	20240111	103600	68262955	4980	4980	4980	4980	0
516	20240111	103500	68262955	4980	4980	4980	4980	30
517	20240111	103400	68113555	4980	4980	4980	4980	0
518	20240111	103300	68113555	4980	4980	4980	4980	0
519	20240111	103200	68113555	4980	4980	4980	4980	0
520	20240111	103100	68113555	4980	4980	4980	4980	0
521	20240111	103000	68113555	4980	4980	4980	4980	0
522	20240111	102900	68113555	4980	4985	4985	4980	1035
523	20240111	102800	62956635	4990	4990	4990	4990	12
524	20240111	102700	62896755	4985	4990	4990	4985	81
525	20240111	102600	62492965	4990	4990	4990	4990	3
526	20240111	102500	62477995	4985	4985	4985	4985	0
527	20240111	102400	62477995	4985	4990	4990	4985	41
528	20240111	102300	62273535	4990	4990	4990	4990	662
529	20240111	102200	58970155	4985	4985	4985	4985	7
530	20240111	102100	58935260	4985	4985	4985	4985	13
531	20240111	102000	58870455	4985	4985	4985	4985	100
532	20240111	101900	58371955	4985	4980	4985	4975	126
533	20240111	101800	57744365	4980	4980	4980	4980	0
534	20240111	101700	57744365	4980	4980	4980	4980	0
535	20240111	101600	57744365	4980	4980	4980	4980	0
536	20240111	101500	57744365	4980	4980	4980	4980	0
537	20240111	101400	57744365	4980	4980	4980	4980	10
538	20240111	101300	57694565	4970	4975	4975	4970	49
539	20240111	101200	57450960	4975	4975	4975	4975	0
540	20240111	101100	57450960	4975	4975	4975	4975	0
541	20240111	101000	57450960	4975	4975	4975	4975	20
542	20240111	100900	57351460	4970	4970	4970	4970	0
543	20240111	100800	57351460	4970	4970	4970	4970	0
544	20240111	100700	57351460	4970	4970	4970	4970	375
545	20240111	100600	55487710	4965	4965	4965	4965	20
546	20240111	100500	55388410	4965	4965	4965	4965	0
547	20240111	100400	55388410	4965	4965	4965	4965	1
548	20240111	100300	55383445	4970	4970	4970	4970	0
549	20240111	100200	55383445	4970	4970	4970	4970	647
550	20240111	100100	52167855	4990	4990	4990	4990	2
551	20240111	100000	52157875	4990	4990	4990	4990	6
552	20240111	095900	52127935	4970	4970	4970	4970	0
553	20240111	095800	52127935	4970	4970	4970	4970	15
554	20240111	095700	52053385	4970	4970	4970	4970	0
555	20240111	095600	52053385	4970	4970	4970	4970	0
556	20240111	095500	52053385	4970	4970	4970	4970	0
557	20240111	095400	52053385	4970	4970	4970	4970	0
558	20240111	095300	52053385	4970	4970	4970	4970	2
559	20240111	095200	52043445	4970	4970	4970	4970	0
560	20240111	095100	52043445	4970	4970	4970	4970	1
561	20240111	095000	52038475	4970	4980	4980	4970	243
562	20240111	094900	50830095	4980	4980	4980	4980	777
563	20240111	094800	46960635	4980	4980	4980	4980	1
564	20240111	094700	46955655	4990	5000	5000	4990	417
565	20240111	094600	44873825	4990	4990	4990	4990	300
566	20240111	094500	43376825	4995	4995	4995	4995	960
567	20240111	094400	38581625	4995	4995	4995	4995	42
568	20240111	094300	38371835	5000	5000	5000	5000	0
569	20240111	094200	38371835	5000	5000	5000	5000	0
570	20240111	094100	38371835	5000	5000	5000	5000	2
571	20240111	094000	38361835	5000	5000	5000	5000	0
572	20240111	093900	38361835	5000	5000	5000	5000	0
573	20240111	093800	38361835	5000	4990	5000	4990	398
574	20240111	093700	36375795	4990	4990	4990	4990	500
575	20240111	093600	33880795	4990	4990	4990	4990	5
576	20240111	093500	33855845	4990	4990	4990	4990	0
577	20240111	093400	33855845	4990	4990	4990	4990	0
578	20240111	093300	33855845	4990	4990	4990	4990	0
579	20240111	093200	33855845	4990	4990	4990	4990	0
580	20240111	093100	33855845	4990	4990	4990	4990	259
581	20240111	093000	32563435	4990	4990	4990	4990	0
582	20240111	092900	32563435	4990	4990	4990	4990	0
583	20240111	092800	32563435	4990	4990	4990	4990	130
584	20240111	092700	31914735	4990	5000	5000	4990	1200
585	20240111	092600	25924735	5000	5000	5000	5000	412
586	20240111	092500	23864735	5000	5000	5000	5000	265
587	20240111	092400	22539735	5000	5000	5000	5000	305
588	20240111	092300	21014735	5000	5000	5000	5000	350
589	20240111	092200	19264735	5000	5000	5000	4990	470
590	20240111	092100	16915035	5000	5000	5000	5000	112
591	20240111	092000	16355035	5010	5010	5010	5010	0
592	20240111	091900	16355035	5010	5000	5010	5000	14
593	20240111	091800	16284995	5000	5000	5000	5000	433
594	20240111	091700	14119995	5000	5000	5000	5000	150
595	20240111	091600	13369995	5000	5000	5000	5000	127
596	20240111	091500	12734995	5000	5000	5010	5000	419
597	20240111	091400	10639985	5000	5000	5000	5000	0
598	20240111	091300	10639985	5000	5000	5000	5000	303
599	20240111	091200	9124985	4990	4990	4990	4990	176
600	20240111	091100	8246745	5000	5000	5000	5000	206
601	20240111	091000	7216745	4995	4995	4995	4995	515
602	20240111	090900	4644320	4995	4995	4995	4995	20
603	20240111	090800	4544420	4995	4995	4995	4995	106
604	20240111	090700	4014950	4995	4995	4995	4995	0
605	20240111	090600	4014950	4995	4995	4995	4995	10
606	20240111	090500	3965000	5000	5000	5000	5000	0
607	20240111	090400	3965000	5000	5000	5000	5000	0
608	20240111	090300	3965000	5000	5000	5000	5000	4
609	20240111	090200	3945000	5000	5000	5000	5000	0
610	20240111	090100	3945000	5000	5000	5000	5000	464
611	20240111	090000	1625000	5000	5000	5000	5000	325