KissMeData/002290/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183700	287670380	4150	4150	4150	4150	1105
3	20240111	183600	287670380	4150	4150	4150	4150	0
4	20240111	183500	287670380	4150	4150	4150	4150	0
5	20240111	183400	287670380	4150	4150	4150	4150	0
6	20240111	183300	287670380	4150	4150	4150	4150	0
7	20240111	183200	287670380	4150	4150	4150	4150	0
8	20240111	183100	287670380	4150	4150	4150	4150	0
9	20240111	183000	287670380	4150	4150	4150	4150	0
10	20240111	182900	287670380	4150	4150	4150	4150	0
11	20240111	182800	287670380	4150	4150	4150	4150	0
12	20240111	182700	287670380	4150	4150	4150	4150	0
13	20240111	182600	287670380	4150	4150	4150	4150	0
14	20240111	182500	287670380	4150	4150	4150	4150	0
15	20240111	182400	287670380	4150	4150	4150	4150	0
16	20240111	182300	287670380	4150	4150	4150	4150	0
17	20240111	182200	287670380	4150	4150	4150	4150	0
18	20240111	182100	287670380	4150	4150	4150	4150	0
19	20240111	182000	287670380	4150	4150	4150	4150	0
20	20240111	181900	287670380	4150	4150	4150	4150	0
21	20240111	181800	287670380	4150	4150	4150	4150	0
22	20240111	181700	287670380	4150	4150	4150	4150	0
23	20240111	181600	287670380	4150	4150	4150	4150	0
24	20240111	181500	287670380	4150	4150	4150	4150	0
25	20240111	181400	287670380	4150	4150	4150	4150	0
26	20240111	181300	287670380	4150	4150	4150	4150	0
27	20240111	181200	287670380	4150	4150	4150	4150	0
28	20240111	181100	287670380	4150	4150	4150	4150	0
29	20240111	181000	287670380	4150	4150	4150	4150	0
30	20240111	180900	287670380	4150	4150	4150	4150	0
31	20240111	180800	287670380	4150	4150	4150	4150	0
32	20240111	180700	287670380	4150	4150	4150	4150	1105
33	20240111	180600	287670380	4150	4150	4150	4150	0
34	20240111	180500	287670380	4150	4150	4150	4150	0
35	20240111	180400	287670380	4150	4150	4150	4150	0
36	20240111	180300	287670380	4150	4150	4150	4150	0
37	20240111	180200	287670380	4150	4150	4150	4150	0
38	20240111	180100	287670380	4150	4150	4150	4150	0
39	20240111	180000	287670380	4150	4150	4150	4150	0
40	20240111	175900	287670380	4150	4150	4150	4150	0
41	20240111	175800	287670380	4150	4150	4150	4150	0
42	20240111	175700	287670380	4150	4150	4150	4150	0
43	20240111	175600	287670380	4150	4150	4150	4150	0
44	20240111	175500	287670380	4150	4150	4150	4150	0
45	20240111	175400	287670380	4150	4150	4150	4150	0
46	20240111	175300	287670380	4150	4150	4150	4150	0
47	20240111	175200	287670380	4150	4150	4150	4150	0
48	20240111	175100	287670380	4150	4150	4150	4150	0
49	20240111	175000	287670380	4150	4150	4150	4150	0
50	20240111	174900	287670380	4150	4150	4150	4150	0
51	20240111	174800	287670380	4150	4150	4150	4150	0
52	20240111	174700	287670380	4150	4150	4150	4150	0
53	20240111	174600	287670380	4150	4150	4150	4150	0
54	20240111	174500	287670380	4150	4150	4150	4150	0
55	20240111	174400	287670380	4150	4150	4150	4150	0
56	20240111	174300	287670380	4150	4150	4150	4150	0
57	20240111	174200	287670380	4150	4150	4150	4150	0
58	20240111	174100	287670380	4150	4150	4150	4150	0
59	20240111	174000	287670380	4150	4150	4150	4150	0
60	20240111	173900	287670380	4150	4150	4150	4150	0
61	20240111	173800	287670380	4150	4150	4150	4150	0
62	20240111	173700	287670380	4150	4150	4150	4150	1105
63	20240111	173600	287670380	4150	4150	4150	4150	0
64	20240111	173500	287670380	4150	4150	4150	4150	0
65	20240111	173400	287670380	4150	4150	4150	4150	0
66	20240111	173300	287670380	4150	4150	4150	4150	0
67	20240111	173200	287670380	4150	4150	4150	4150	0
68	20240111	173100	287670380	4150	4150	4150	4150	0
69	20240111	173000	287670380	4150	4150	4150	4150	0
70	20240111	172900	287670380	4150	4150	4150	4150	0
71	20240111	172800	287670380	4150	4150	4150	4150	0
72	20240111	172700	287670380	4150	4150	4150	4150	0
73	20240111	172600	287670380	4150	4150	4150	4150	0
74	20240111	172500	287670380	4150	4150	4150	4150	0
75	20240111	172400	287670380	4150	4150	4150	4150	0
76	20240111	172300	287670380	4150	4150	4150	4150	0
77	20240111	172200	287670380	4150	4150	4150	4150	0
78	20240111	172100	287670380	4150	4150	4150	4150	0
79	20240111	172000	287670380	4150	4150	4150	4150	0
80	20240111	171900	287670380	4150	4150	4150	4150	0
81	20240111	171800	287670380	4150	4150	4150	4150	0
82	20240111	171700	287670380	4150	4150	4150	4150	0
83	20240111	171600	287670380	4150	4150	4150	4150	0
84	20240111	171500	287670380	4150	4150	4150	4150	0
85	20240111	171400	287670380	4150	4150	4150	4150	0
86	20240111	171300	287670380	4150	4150	4150	4150	0
87	20240111	171200	287670380	4150	4150	4150	4150	0
88	20240111	171100	287670380	4150	4150	4150	4150	0
89	20240111	171000	287670380	4150	4150	4150	4150	0
90	20240111	170900	287670380	4150	4150	4150	4150	0
91	20240111	170800	287670380	4150	4150	4150	4150	0
92	20240111	170700	287670380	4150	4150	4150	4150	1105
93	20240111	170600	287670380	4150	4150	4150	4150	0
94	20240111	170500	287670380	4150	4150	4150	4150	0
95	20240111	170400	287670380	4150	4150	4150	4150	0
96	20240111	170300	287670380	4150	4150	4150	4150	0
97	20240111	170200	287670380	4150	4150	4150	4150	0
98	20240111	170100	287670380	4150	4150	4150	4150	0
99	20240111	170000	287670380	4150	4150	4150	4150	0
100	20240111	165900	287670380	4150	4150	4150	4150	0
101	20240111	165800	287670380	4150	4150	4150	4150	0
102	20240111	165700	287670380	4150	4150	4150	4150	0
103	20240111	165600	287670380	4150	4150	4150	4150	0
104	20240111	165500	287670380	4150	4150	4150	4150	0
105	20240111	165400	287670380	4150	4150	4150	4150	0
106	20240111	165300	287670380	4150	4150	4150	4150	0
107	20240111	165200	287670380	4150	4150	4150	4150	0
108	20240111	165100	287670380	4150	4150	4150	4150	0
109	20240111	165000	287670380	4150	4150	4150	4150	0
110	20240111	164900	287670380	4150	4150	4150	4150	0
111	20240111	164800	287670380	4150	4150	4150	4150	0
112	20240111	164700	287670380	4150	4150	4150	4150	0
113	20240111	164600	287670380	4150	4150	4150	4150	0
114	20240111	164500	287670380	4150	4150	4150	4150	0
115	20240111	164400	287670380	4150	4150	4150	4150	0
116	20240111	164300	287670380	4150	4150	4150	4150	0
117	20240111	164200	287670380	4150	4150	4150	4150	0
118	20240111	164100	287670380	4150	4150	4150	4150	0
119	20240111	164000	287670380	4150	4150	4150	4150	0
120	20240111	163900	287670380	4150	4150	4150	4150	0
121	20240111	163800	287670380	4150	4150	4150	4150	0
122	20240111	163700	287670380	4150	4150	4150	4150	1105
123	20240111	163600	287670380	4150	4150	4150	4150	0
124	20240111	163500	287670380	4150	4150	4150	4150	0
125	20240111	163400	287670380	4150	4150	4150	4150	0
126	20240111	163300	287670380	4150	4150	4150	4150	0
127	20240111	163200	287670380	4150	4150	4150	4150	0
128	20240111	163100	287670380	4150	4150	4150	4150	0
129	20240111	163000	287670380	4150	4150	4150	4150	0
130	20240111	162900	287670380	4150	4150	4150	4150	0
131	20240111	162800	287670380	4150	4150	4150	4150	0
132	20240111	162700	287670380	4150	4150	4150	4150	0
133	20240111	162600	287670380	4150	4150	4150	4150	0
134	20240111	162500	287670380	4150	4150	4150	4150	0
135	20240111	162400	287670380	4150	4150	4150	4150	0
136	20240111	162300	287670380	4150	4150	4150	4150	0
137	20240111	162200	287670380	4150	4150	4150	4150	0
138	20240111	162100	287670380	4150	4150	4150	4150	0
139	20240111	162000	287670380	4150	4150	4150	4150	0
140	20240111	161900	287670380	4150	4150	4150	4150	0
141	20240111	161800	287670380	4150	4150	4150	4150	0
142	20240111	161700	287670380	4150	4150	4150	4150	0
143	20240111	161600	287670380	4150	4150	4150	4150	0
144	20240111	161500	287670380	4150	4150	4150	4150	0
145	20240111	161400	287670380	4150	4150	4150	4150	0
146	20240111	161300	287670380	4150	4150	4150	4150	0
147	20240111	161200	287670380	4150	4150	4150	4150	0
148	20240111	161100	287670380	4150	4150	4150	4150	0
149	20240111	161000	287670380	4150	4150	4150	4150	0
150	20240111	160900	287670380	4150	4150	4150	4150	0
151	20240111	160800	287670380	4150	4150	4150	4150	0
152	20240111	160700	287670380	4150	4150	4150	4150	1105
153	20240111	160600	287670380	4150	4150	4150	4150	0
154	20240111	160500	287670380	4150	4150	4150	4150	0
155	20240111	160400	287670380	4150	4150	4150	4150	0
156	20240111	160300	287670380	4150	4150	4150	4150	0
157	20240111	160200	287670380	4150	4150	4150	4150	0
158	20240111	160100	287670380	4150	4150	4150	4150	0
159	20240111	160000	287670380	4150	4150	4150	4150	0
160	20240111	155900	287670380	4150	4150	4150	4150	0
161	20240111	155800	287670380	4150	4150	4150	4150	0
162	20240111	155700	287670380	4150	4150	4150	4150	0
163	20240111	155600	287670380	4150	4150	4150	4150	0
164	20240111	155500	287670380	4150	4150	4150	4150	0
165	20240111	155400	287670380	4150	4150	4150	4150	0
166	20240111	155300	287670380	4150	4150	4150	4150	0
167	20240111	155200	287670380	4150	4150	4150	4150	0
168	20240111	155100	287670380	4150	4150	4150	4150	0
169	20240111	155000	287670380	4150	4150	4150	4150	0
170	20240111	154900	287670380	4150	4150	4150	4150	0
171	20240111	154800	287670380	4150	4150	4150	4150	0
172	20240111	154700	287670380	4150	4150	4150	4150	0
173	20240111	154600	287670380	4150	4150	4150	4150	0
174	20240111	154500	287670380	4150	4150	4150	4150	0
175	20240111	154400	287670380	4150	4150	4150	4150	0
176	20240111	154300	287670380	4150	4150	4150	4150	0
177	20240111	154200	287670380	4150	4150	4150	4150	0
178	20240111	154100	287670380	4150	4150	4150	4150	0
179	20240111	154000	287670380	4150	4150	4150	4150	0
180	20240111	153900	287670380	4150	4150	4150	4150	0
181	20240111	153800	287670380	4150	4150	4150	4150	0
182	20240111	153700	287670380	4150	4150	4150	4150	1105
183	20240111	153600	287670380	4150	4150	4150	4150	0
184	20240111	153500	287670380	4150	4150	4150	4150	0
185	20240111	153400	287670380	4150	4150	4150	4150	0
186	20240111	153300	287670380	4150	4150	4150	4150	0
187	20240111	153200	287670380	4150	4150	4150	4150	0
188	20240111	153100	287670380	4150	4150	4150	4150	0
189	20240111	153000	287670380	4150	4150	4150	4150	1105
190	20240111	152900	283084630	4150	4150	4150	4150	0
191	20240111	152800	283084630	4150	4150	4150	4150	0
192	20240111	152700	283084630	4150	4150	4150	4150	0
193	20240111	152600	283084630	4150	4150	4150	4150	0
194	20240111	152500	283084630	4150	4150	4150	4150	0
195	20240111	152400	283084630	4150	4150	4150	4150	0
196	20240111	152300	283084630	4150	4150	4150	4150	0
197	20240111	152200	283084630	4150	4150	4150	4150	0
198	20240111	152100	283084630	4150	4150	4150	4150	0
199	20240111	152000	283084630	4150	4150	4150	4150	0
200	20240111	151900	283084630	4150	4130	4150	4130	4145
201	20240111	151800	265939465	4130	4130	4130	4120	14
202	20240111	151700	265881655	4130	4130	4130	4130	0
203	20240111	151600	265881655	4130	4130	4130	4130	0
204	20240111	151500	265881655	4130	4130	4130	4130	0
205	20240111	151400	265881655	4130	4130	4130	4130	0
206	20240111	151300	265881655	4130	4120	4130	4120	17
207	20240111	151200	265811515	4120	4120	4120	4120	4
208	20240111	151100	265795035	4120	4120	4120	4120	0
209	20240111	151000	265795035	4120	4120	4120	4120	5
210	20240111	150900	265774435	4130	4130	4130	4130	0
211	20240111	150800	265774435	4130	4130	4130	4130	0
212	20240111	150700	265774435	4130	4130	4130	4130	4
213	20240111	150600	265757915	4130	4125	4130	4125	9
214	20240111	150500	265720760	4130	4125	4130	4125	22
215	20240111	150400	265629985	4130	4120	4130	4120	144
216	20240111	150300	265035930	4125	4125	4125	4125	0
217	20240111	150200	265035930	4125	4125	4125	4125	0
218	20240111	150100	265035930	4125	4130	4130	4125	142
219	20240111	150000	264449850	4130	4130	4130	4130	34
220	20240111	145900	264309430	4135	4135	4135	4135	0
221	20240111	145800	264309430	4135	4135	4135	4135	0
222	20240111	145700	264309430	4135	4135	4135	4135	32
223	20240111	145600	264177110	4140	4135	4140	4135	27
224	20240111	145500	264065420	4150	4150	4150	4150	0
225	20240111	145400	264065420	4150	4125	4150	4125	624
226	20240111	145300	261486865	4120	4120	4120	4120	0
227	20240111	145200	261486865	4120	4120	4120	4120	11
228	20240111	145100	261441545	4120	4120	4120	4120	0
229	20240111	145000	261441545	4120	4120	4120	4120	0
230	20240111	144900	261441545	4120	4120	4120	4120	7
231	20240111	144800	261412705	4120	4120	4120	4120	1
232	20240111	144700	261408585	4150	4150	4150	4150	0
233	20240111	144600	261408585	4150	4150	4150	4150	0
234	20240111	144500	261408585	4150	4150	4150	4150	0
235	20240111	144400	261408585	4150	4150	4150	4150	0
236	20240111	144300	261408585	4150	4150	4150	4150	1
237	20240111	144200	261404435	4150	4150	4150	4150	22
238	20240111	144100	261313135	4150	4150	4150	4150	7
239	20240111	144000	261284085	4150	4120	4150	4120	214
240	20240111	143900	260397055	4120	4120	4120	4120	0
241	20240111	143800	260397055	4120	4145	4145	4120	149
242	20240111	143700	259781925	4150	4150	4150	4150	607
243	20240111	143600	257262875	4150	4150	4150	4150	1
244	20240111	143500	257258725	4150	4120	4150	4120	502
245	20240111	143400	255184045	4130	4130	4130	4130	108
246	20240111	143300	254738005	4130	4130	4130	4130	100
247	20240111	143200	254325005	4130	4130	4130	4130	0
248	20240111	143100	254325005	4130	4130	4130	4130	0
249	20240111	143000	254325005	4130	4130	4130	4130	0
250	20240111	142900	254325005	4130	4130	4130	4130	0
251	20240111	142800	254325005	4130	4120	4130	4120	2
252	20240111	142700	254316755	4130	4130	4130	4130	0
253	20240111	142600	254316755	4130	4130	4130	4130	0
254	20240111	142500	254316755	4130	4130	4130	4130	0
255	20240111	142400	254316755	4130	4130	4130	4130	0
256	20240111	142300	254316755	4130	4130	4130	4130	0
257	20240111	142200	254316755	4130	4130	4130	4130	0
258	20240111	142100	254316755	4130	4130	4130	4130	0
259	20240111	142000	254316755	4130	4130	4130	4130	0
260	20240111	141900	254316755	4130	4130	4130	4130	0
261	20240111	141800	254316755	4130	4130	4130	4130	0
262	20240111	141700	254316755	4130	4130	4130	4130	0
263	20240111	141600	254316755	4130	4130	4130	4130	0
264	20240111	141500	254316755	4130	4130	4130	4130	0
265	20240111	141400	254316755	4130	4130	4130	4130	0
266	20240111	141300	254316755	4130	4130	4130	4130	0
267	20240111	141200	254316755	4130	4130	4130	4130	0
268	20240111	141100	254316755	4130	4130	4130	4130	0
269	20240111	141000	254316755	4130	4130	4130	4130	0
270	20240111	140900	254316755	4130	4130	4130	4130	1
271	20240111	140800	254312625	4130	4130	4130	4130	0
272	20240111	140700	254312625	4130	4115	4130	4115	253
273	20240111	140600	253267820	4120	4120	4120	4120	0
274	20240111	140500	253267820	4120	4120	4120	4120	1
275	20240111	140400	253263700	4135	4135	4135	4135	0
276	20240111	140300	253263700	4135	4135	4135	4135	10
277	20240111	140200	253222350	4140	4140	4140	4140	0
278	20240111	140100	253222350	4140	4105	4140	4105	2718
279	20240111	140000	242005970	4105	4105	4105	4105	0
280	20240111	135900	242005970	4105	4105	4105	4105	0
281	20240111	135800	242005970	4105	4105	4105	4105	0
282	20240111	135700	242005970	4105	4105	4105	4105	0
283	20240111	135600	242005970	4105	4105	4105	4105	0
284	20240111	135500	242005970	4105	4105	4105	4105	0
285	20240111	135400	242005970	4105	4105	4105	4105	0
286	20240111	135300	242005970	4105	4105	4105	4105	0
287	20240111	135200	242005970	4105	4105	4105	4105	0
288	20240111	135100	242005970	4105	4105	4105	4105	0
289	20240111	135000	242005970	4105	4105	4105	4105	0
290	20240111	134900	242005970	4105	4105	4105	4105	0
291	20240111	134800	242005970	4105	4105	4105	4105	0
292	20240111	134700	242005970	4105	4105	4105	4105	0
293	20240111	134600	242005970	4105	4105	4105	4105	0
294	20240111	134500	242005970	4105	4105	4105	4105	0
295	20240111	134400	242005970	4105	4105	4105	4105	9
296	20240111	134300	241969025	4100	4100	4100	4100	204
297	20240111	134200	241132625	4100	4100	4100	4100	105
298	20240111	134100	240702125	4105	4105	4105	4105	0
299	20240111	134000	240702125	4105	4105	4105	4105	1
300	20240111	133900	240698020	4105	4115	4115	4105	84
301	20240111	133800	240353190	4125	4125	4125	4125	0
302	20240111	133700	240353190	4125	4125	4125	4125	0
303	20240111	133600	240353190	4125	4125	4125	4125	0
304	20240111	133500	240353190	4125	4125	4125	4125	0
305	20240111	133400	240353190	4125	4125	4125	4125	11
306	20240111	133300	240307815	4130	4130	4130	4130	0
307	20240111	133200	240307815	4130	4130	4130	4130	0
308	20240111	133100	240307815	4130	4130	4130	4130	0
309	20240111	133000	240307815	4130	4130	4130	4130	0
310	20240111	132900	240307815	4130	4130	4130	4130	0
311	20240111	132800	240307815	4130	4130	4130	4130	0
312	20240111	132700	240307815	4130	4130	4130	4130	0
313	20240111	132600	240307815	4130	4130	4130	4130	0
314	20240111	132500	240307815	4130	4130	4130	4130	0
315	20240111	132400	240307815	4130	4130	4130	4130	0
316	20240111	132300	240307815	4130	4130	4130	4130	0
317	20240111	132200	240307815	4130	4130	4130	4130	0
318	20240111	132100	240307815	4130	4130	4130	4130	0
319	20240111	132000	240307815	4130	4130	4130	4130	0
320	20240111	131900	240307815	4130	4130	4130	4130	0
321	20240111	131800	240307815	4130	4115	4130	4115	112
322	20240111	131700	239845955	4125	4125	4125	4125	0
323	20240111	131600	239845955	4125	4125	4125	4125	0
324	20240111	131500	239845955	4125	4125	4125	4125	0
325	20240111	131400	239845955	4125	4125	4125	4125	0
326	20240111	131300	239845955	4125	4125	4125	4125	0
327	20240111	131200	239845955	4125	4125	4125	4125	1
328	20240111	131100	239841830	4130	4125	4130	4125	40
329	20240111	131000	239676690	4130	4130	4130	4130	0
330	20240111	130900	239676690	4130	4130	4130	4130	0
331	20240111	130800	239676690	4130	4130	4130	4130	0
332	20240111	130700	239676690	4130	4130	4130	4130	0
333	20240111	130600	239676690	4130	4130	4130	4130	0
334	20240111	130500	239676690	4130	4130	4130	4130	0
335	20240111	130400	239676690	4130	4100	4130	4100	703
336	20240111	130300	236785580	4100	4100	4100	4100	0
337	20240111	130200	236785580	4100	4100	4100	4100	0
338	20240111	130100	236785580	4100	4100	4100	4100	11
339	20240111	130000	236740480	4100	4100	4100	4100	10
340	20240111	125900	236699480	4100	4100	4100	4100	0
341	20240111	125800	236699480	4100	4100	4100	4100	0
342	20240111	125700	236699480	4100	4100	4100	4100	0
343	20240111	125600	236699480	4100	4100	4100	4100	0
344	20240111	125500	236699480	4100	4100	4100	4100	0
345	20240111	125400	236699480	4100	4100	4100	4100	0
346	20240111	125300	236699480	4100	4100	4100	4100	1
347	20240111	125200	236695380	4100	4100	4100	4100	80
348	20240111	125100	236367380	4100	4100	4100	4100	0
349	20240111	125000	236367380	4100	4100	4100	4100	0
350	20240111	124900	236367380	4100	4100	4100	4100	2
351	20240111	124800	236359180	4100	4100	4100	4100	0
352	20240111	124700	236359180	4100	4100	4100	4100	0
353	20240111	124600	236359180	4100	4100	4100	4100	0
354	20240111	124500	236359180	4100	4100	4100	4100	10
355	20240111	124400	236318180	4100	4100	4100	4100	0
356	20240111	124300	236318180	4100	4100	4100	4100	0
357	20240111	124200	236318180	4100	4100	4100	4100	0
358	20240111	124100	236318180	4100	4100	4100	4100	0
359	20240111	124000	236318180	4100	4100	4100	4100	35
360	20240111	123900	236174680	4100	4095	4100	4095	2
361	20240111	123800	236166485	4095	4095	4095	4095	0
362	20240111	123700	236166485	4095	4095	4095	4095	7
363	20240111	123600	236137820	4095	4095	4095	4095	0
364	20240111	123500	236137820	4095	4095	4095	4095	0
365	20240111	123400	236137820	4095	4095	4095	4095	7
366	20240111	123300	236109155	4095	4095	4095	4095	0
367	20240111	123200	236109155	4095	4095	4095	4095	0
368	20240111	123100	236109155	4095	4095	4095	4095	13
369	20240111	123000	236055920	4100	4100	4100	4100	0
370	20240111	122900	236055920	4100	4110	4110	4100	100
371	20240111	122800	235645250	4120	4110	4120	4110	61
372	20240111	122700	235394430	4120	4120	4120	4120	0
373	20240111	122600	235394430	4120	4120	4120	4120	32
374	20240111	122500	235262590	4130	4130	4130	4130	0
375	20240111	122400	235262590	4130	4130	4130	4130	0
376	20240111	122300	235262590	4130	4130	4130	4130	0
377	20240111	122200	235262590	4130	4130	4130	4130	0
378	20240111	122100	235262590	4130	4130	4130	4130	0
379	20240111	122000	235262590	4130	4130	4130	4130	0
380	20240111	121900	235262590	4130	4130	4130	4130	0
381	20240111	121800	235262590	4130	4130	4130	4130	0
382	20240111	121700	235262590	4130	4130	4130	4130	1
383	20240111	121600	235258460	4130	4130	4130	4130	200
384	20240111	121500	234432460	4130	4130	4130	4130	0
385	20240111	121400	234432460	4130	4130	4130	4130	0
386	20240111	121300	234432460	4130	4130	4130	4130	0
387	20240111	121200	234432460	4130	4130	4130	4130	0
388	20240111	121100	234432460	4130	4130	4130	4130	0
389	20240111	121000	234432460	4130	4125	4130	4125	313
390	20240111	120900	233141310	4125	4095	4125	4095	203
391	20240111	120800	232308550	4085	4085	4085	4085	20
392	20240111	120700	232226850	4085	4085	4085	4085	7
393	20240111	120600	232198255	4085	4085	4085	4085	0
394	20240111	120500	232198255	4085	4085	4085	4085	0
395	20240111	120400	232198255	4085	4095	4095	4085	244
396	20240111	120300	231200490	4085	4095	4095	4085	100
397	20240111	120200	230791165	4125	4125	4125	4125	0
398	20240111	120100	230791165	4125	4125	4125	4125	0
399	20240111	120000	230791165	4125	4125	4125	4125	0
400	20240111	115900	230791165	4125	4125	4125	4125	0
401	20240111	115800	230791165	4125	4125	4125	4125	0
402	20240111	115700	230791165	4125	4125	4125	4125	0
403	20240111	115600	230791165	4125	4125	4125	4125	0
404	20240111	115500	230791165	4125	4110	4125	4110	12
405	20240111	115400	230741680	4125	4125	4125	4125	1
406	20240111	115300	230737555	4125	4125	4125	4125	0
407	20240111	115200	230737555	4125	4100	4125	4100	11
408	20240111	115100	230692375	4100	4100	4100	4100	4
409	20240111	115000	230675975	4130	4130	4130	4130	0
410	20240111	114900	230675975	4130	4130	4130	4130	0
411	20240111	114800	230675975	4130	4130	4130	4130	0
412	20240111	114700	230675975	4130	4130	4130	4130	1
413	20240111	114600	230671845	4130	4130	4130	4130	0
414	20240111	114500	230671845	4130	4095	4130	4095	670
415	20240111	114400	227913180	4110	4110	4110	4110	8
416	20240111	114300	227880300	4095	4095	4095	4095	5
417	20240111	114200	227859825	4125	4125	4125	4125	0
418	20240111	114100	227859825	4125	4125	4125	4125	0
419	20240111	114000	227859825	4125	4125	4125	4125	0
420	20240111	113900	227859825	4125	4125	4125	4125	0
421	20240111	113800	227859825	4125	4125	4125	4125	0
422	20240111	113700	227859825	4125	4130	4130	4125	101
423	20240111	113600	227442700	4130	4095	4130	4095	54
424	20240111	113500	227220060	4095	4030	4095	4030	1209
425	20240111	113400	222297230	4025	4110	4125	3980	3622
426	20240111	113300	207635430	4110	4110	4110	4110	21
427	20240111	113200	207549120	4105	4105	4105	4105	0
428	20240111	113100	207549120	4105	4115	4115	4105	378
429	20240111	113000	205995515	4130	4130	4130	4130	0
430	20240111	112900	205995515	4130	4130	4130	4130	0
431	20240111	112800	205995515	4130	4130	4130	4130	0
432	20240111	112700	205995515	4130	4130	4130	4130	0
433	20240111	112600	205995515	4130	4125	4130	4125	260
434	20240111	112500	204922620	4130	4130	4130	4130	0
435	20240111	112400	204922620	4130	4130	4130	4130	0
436	20240111	112300	204922620	4130	4130	4130	4130	0
437	20240111	112200	204922620	4130	4120	4130	4120	18
438	20240111	112100	204848350	4120	4135	4135	4120	235
439	20240111	112000	203880035	4145	4135	4145	4135	7
440	20240111	111900	203851070	4125	4145	4145	4125	1001
441	20240111	111800	199721925	4145	4145	4145	4145	0
442	20240111	111700	199721925	4145	4145	4145	4145	0
443	20240111	111600	199721925	4145	4145	4145	4145	0
444	20240111	111500	199721925	4145	4145	4145	4145	0
445	20240111	111400	199721925	4145	4145	4145	4145	0
446	20240111	111300	199721925	4145	4145	4145	4145	0
447	20240111	111200	199721925	4145	4145	4145	4145	3
448	20240111	111100	199709490	4125	4130	4130	4125	1829
449	20240111	111000	192160355	4145	4145	4145	4145	1
450	20240111	110900	192156210	4145	4145	4145	4145	0
451	20240111	110800	192156210	4145	4145	4145	4145	9
452	20240111	110700	192118905	4145	4145	4145	4145	7
453	20240111	110600	192089890	4145	4140	4145	4135	1006
454	20240111	110500	187929970	4140	4140	4140	4140	602
455	20240111	110400	185437690	4140	4145	4145	4140	207
456	20240111	110300	184579720	4145	4145	4145	4145	0
457	20240111	110200	184579720	4145	4145	4145	4145	0
458	20240111	110100	184579720	4145	4145	4145	4145	7
459	20240111	110000	184550705	4145	4145	4145	4145	0
460	20240111	105900	184550705	4145	4145	4145	4145	0
461	20240111	105800	184550705	4145	4145	4145	4145	500
462	20240111	105700	182478205	4160	4160	4160	4160	0
463	20240111	105600	182478205	4160	4160	4160	4160	0
464	20240111	105500	182478205	4160	4160	4160	4160	0
465	20240111	105400	182478205	4160	4160	4160	4160	0
466	20240111	105300	182478205	4160	4160	4160	4160	0
467	20240111	105200	182478205	4160	4160	4160	4160	34
468	20240111	105100	182336765	4160	4160	4160	4160	66
469	20240111	105000	182062205	4170	4170	4170	4170	0
470	20240111	104900	182062205	4170	4150	4170	4150	319
471	20240111	104800	180738130	4150	4150	4150	4150	0
472	20240111	104700	180738130	4150	4150	4150	4150	0
473	20240111	104600	180738130	4150	4150	4150	4150	7
474	20240111	104500	180709080	4150	4155	4155	4150	2005
475	20240111	104400	172388280	4155	4155	4155	4155	9
476	20240111	104300	172350885	4170	4170	4170	4170	50
477	20240111	104200	172142385	4170	4170	4170	4170	0
478	20240111	104100	172142385	4170	4170	4170	4170	0
479	20240111	104000	172142385	4170	4150	4170	4150	107
480	20240111	103900	171696665	4150	4150	4150	4150	0
481	20240111	103800	171696665	4150	4150	4150	4150	0
482	20240111	103700	171696665	4150	4145	4150	4145	16
483	20240111	103600	171630270	4150	4150	4150	4150	12
484	20240111	103500	171580470	4150	4155	4155	4150	105
485	20240111	103400	171144370	4170	4170	4170	4170	0
486	20240111	103300	171144370	4170	4170	4170	4170	0
487	20240111	103200	171144370	4170	4170	4170	4170	0
488	20240111	103100	171144370	4170	4170	4170	4170	0
489	20240111	103000	171144370	4170	4170	4170	4170	7
490	20240111	102900	171115180	4155	4155	4155	4155	0
491	20240111	102800	171115180	4155	4155	4155	4155	20
492	20240111	102700	171032080	4170	4170	4170	4170	300
493	20240111	102600	169781080	4170	4170	4170	4170	0
494	20240111	102500	169781080	4170	4155	4170	4155	58
495	20240111	102400	169539330	4155	4155	4155	4155	0
496	20240111	102300	169539330	4155	4165	4165	4155	2
497	20240111	102200	169531010	4170	4140	4185	4140	647
498	20240111	102100	166832985	4140	4140	4140	4140	0
499	20240111	102000	166832985	4140	4145	4145	4140	1300
500	20240111	101900	161449410	4150	4150	4150	4150	37
501	20240111	101800	161295860	4150	4160	4160	4150	1802
502	20240111	101700	153816040	4190	4190	4190	4190	0
503	20240111	101600	153816040	4190	4190	4190	4190	12
504	20240111	101500	153765760	4190	4165	4190	4160	600
505	20240111	101400	151257990	4155	4155	4155	4155	0
506	20240111	101300	151257990	4155	4155	4155	4155	400
507	20240111	101200	149595990	4165	4165	4165	4165	20
508	20240111	101100	149512690	4165	4165	4165	4165	89
509	20240111	101000	149142005	4165	4165	4165	4165	13
510	20240111	100900	149087860	4165	4165	4165	4165	0
511	20240111	100800	149087860	4165	4165	4165	4165	0
512	20240111	100700	149087860	4165	4160	4165	4160	491
513	20240111	100600	147042880	4160	4165	4165	4160	1506
514	20240111	100500	140775405	4170	4170	4170	4170	413
515	20240111	100400	139053195	4195	4175	4195	4170	643
516	20240111	100300	136362215	4180	4180	4180	4180	3
517	20240111	100200	136349675	4205	4205	4205	4205	100
518	20240111	100100	135929175	4210	4185	4210	4185	2193
519	20240111	100000	126727795	4190	4130	4190	4130	4102
520	20240111	095900	109586215	4135	4135	4135	4135	2
521	20240111	095800	109577945	4130	4145	4165	4130	801
522	20240111	095700	106249405	4145	4145	4145	4145	235
523	20240111	095600	105275330	4145	4140	4145	4140	5172
524	20240111	095500	83838280	4140	4115	4140	4115	1008
525	20240111	095400	79665760	4115	4110	4115	4110	401
526	20240111	095300	78015650	4115	4105	4115	4105	2280
527	20240111	095200	68653810	4100	4120	4120	4100	6199
528	20240111	095100	43161765	4120	4145	4145	4120	1371
529	20240111	095000	37482600	4145	4065	4155	4065	4302
530	20240111	094900	19769235	4065	4065	4065	4065	0
531	20240111	094800	19769235	4065	4065	4065	4065	0
532	20240111	094700	19769235	4065	4065	4065	4065	35
533	20240111	094600	19626960	4065	4060	4065	4060	82
534	20240111	094500	19293670	4060	4055	4060	4055	129
535	20240111	094400	18770215	4050	4050	4050	4050	49
536	20240111	094300	18571765	4050	4040	4050	4040	63
537	20240111	094200	18316940	4040	4040	4040	4040	25
538	20240111	094100	18215940	4040	4040	4040	4040	0
539	20240111	094000	18215940	4040	4030	4040	4030	162
540	20240111	093900	17562520	4030	4030	4030	4030	0
541	20240111	093800	17562520	4030	4030	4030	4030	6
542	20240111	093700	17538340	4025	4025	4025	4025	8
543	20240111	093600	17506140	4025	4030	4030	4025	2
544	20240111	093500	17498085	4025	3995	4025	3995	722
545	20240111	093400	14603795	3990	3995	3995	3990	500
546	20240111	093300	12608690	4015	4015	4015	4015	1
547	20240111	093200	12604675	4015	4015	4015	4015	10
548	20240111	093100	12564525	3995	3995	3995	3995	8
549	20240111	093000	12532565	3995	4005	4015	3990	113
550	20240111	092900	12079885	3990	3990	3990	3990	0
551	20240111	092800	12079885	3990	3990	3990	3990	8
552	20240111	092700	12047965	3990	4005	4005	3990	3
553	20240111	092600	12035965	3990	4000	4000	3990	19
554	20240111	092500	11959975	3990	3990	3990	3990	8
555	20240111	092400	11928055	3985	3985	3985	3985	0
556	20240111	092300	11928055	3985	3985	3985	3985	0
557	20240111	092200	11928055	3985	3985	3985	3985	36
558	20240111	092100	11784595	3985	3985	3985	3985	170
559	20240111	092000	11107145	3995	3995	3995	3995	201
560	20240111	091900	10304150	3985	3985	3985	3985	8
561	20240111	091800	10272270	3985	3985	3985	3985	208
562	20240111	091700	9443390	3985	3985	3985	3985	0
563	20240111	091600	9443390	3985	3985	3985	3985	1
564	20240111	091500	9439405	3985	3985	3985	3985	0
565	20240111	091400	9439405	3985	3985	3985	3985	330
566	20240111	091300	8124355	3985	3985	3985	3985	1000
567	20240111	091200	4139355	4005	4005	4005	4005	0
568	20240111	091100	4139355	4005	4005	4005	4005	0
569	20240111	091000	4139355	4005	4005	4005	4005	0
570	20240111	090900	4139355	4005	4005	4005	4005	0
571	20240111	090800	4139355	4005	4005	4005	4005	0
572	20240111	090700	4139355	4005	4005	4005	4005	0
573	20240111	090600	4139355	4005	4005	4005	4005	0
574	20240111	090500	4139355	4005	4005	4005	4005	98
575	20240111	090400	3746865	4005	4005	4005	4005	0
576	20240111	090300	3746865	4005	4005	4005	4005	2
577	20240111	090200	3738855	4005	4005	4005	4005	513
578	20240111	090100	1684290	4005	4005	4005	4005	2
579	20240111	090000	1676280	4005	3965	4005	3965	372