KissMeData/009730/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	185400	465986265	2940	2940	2940	2940	2550
3	20240104	185300	465986265	2940	2940	2940	2940	0
4	20240104	185200	465986265	2940	2940	2940	2940	0
5	20240104	185100	465986265	2940	2940	2940	2940	0
6	20240104	185000	465986265	2940	2940	2940	2940	0
7	20240104	184900	465986265	2940	2940	2940	2940	0
8	20240104	184800	465986265	2940	2940	2940	2940	0
9	20240104	184700	465986265	2940	2940	2940	2940	0
10	20240104	184600	465986265	2940	2940	2940	2940	0
11	20240104	184500	465986265	2940	2940	2940	2940	0
12	20240104	184400	465986265	2940	2940	2940	2940	0
13	20240104	184300	465986265	2940	2940	2940	2940	0
14	20240104	184200	465986265	2940	2940	2940	2940	0
15	20240104	184100	465986265	2940	2940	2940	2940	0
16	20240104	184000	465986265	2940	2940	2940	2940	0
17	20240104	183900	465986265	2940	2940	2940	2940	0
18	20240104	183800	465986265	2940	2940	2940	2940	0
19	20240104	183700	465986265	2940	2940	2940	2940	0
20	20240104	183600	465986265	2940	2940	2940	2940	0
21	20240104	183500	465986265	2940	2940	2940	2940	0
22	20240104	183400	465986265	2940	2940	2940	2940	0
23	20240104	183300	465986265	2940	2940	2940	2940	0
24	20240104	183200	465986265	2940	2940	2940	2940	0
25	20240104	183100	465986265	2940	2940	2940	2940	0
26	20240104	183000	465986265	2940	2940	2940	2940	0
27	20240104	182900	465986265	2940	2940	2940	2940	0
28	20240104	182800	465986265	2940	2940	2940	2940	0
29	20240104	182700	465986265	2940	2940	2940	2940	0
30	20240104	182600	465986265	2940	2940	2940	2940	0
31	20240104	182500	465986265	2940	2940	2940	2940	0
32	20240104	182400	465986265	2940	2940	2940	2940	2550
33	20240104	182300	465986265	2940	2940	2940	2940	0
34	20240104	182200	465986265	2940	2940	2940	2940	0
35	20240104	182100	465986265	2940	2940	2940	2940	0
36	20240104	182000	465986265	2940	2940	2940	2940	0
37	20240104	181900	465986265	2940	2940	2940	2940	0
38	20240104	181800	465986265	2940	2940	2940	2940	0
39	20240104	181700	465986265	2940	2940	2940	2940	0
40	20240104	181600	465986265	2940	2940	2940	2940	0
41	20240104	181500	465986265	2940	2940	2940	2940	0
42	20240104	181400	465986265	2940	2940	2940	2940	0
43	20240104	181300	465986265	2940	2940	2940	2940	0
44	20240104	181200	465986265	2940	2940	2940	2940	0
45	20240104	181100	465986265	2940	2940	2940	2940	0
46	20240104	181000	465986265	2940	2940	2940	2940	0
47	20240104	180900	465986265	2940	2940	2940	2940	0
48	20240104	180800	465986265	2940	2940	2940	2940	0
49	20240104	180700	465986265	2940	2940	2940	2940	0
50	20240104	180600	465986265	2940	2940	2940	2940	0
51	20240104	180500	465986265	2940	2940	2940	2940	0
52	20240104	180400	465986265	2940	2940	2940	2940	0
53	20240104	180300	465986265	2940	2940	2940	2940	0
54	20240104	180200	465986265	2940	2940	2940	2940	0
55	20240104	180100	465986265	2940	2940	2940	2940	0
56	20240104	180000	465986265	2940	2940	2940	2940	0
57	20240104	175900	465986265	2940	2940	2940	2940	0
58	20240104	175800	465986265	2940	2940	2940	2940	0
59	20240104	175700	465986265	2940	2940	2940	2940	0
60	20240104	175600	465986265	2940	2940	2940	2940	0
61	20240104	175500	465986265	2940	2940	2940	2940	0
62	20240104	175400	465986265	2940	2940	2940	2940	2550
63	20240104	175300	465986265	2940	2940	2940	2940	0
64	20240104	175200	465986265	2940	2940	2940	2940	0
65	20240104	175100	465986265	2940	2940	2940	2940	0
66	20240104	175000	465986265	2940	2940	2940	2940	0
67	20240104	174900	465986265	2940	2940	2940	2940	0
68	20240104	174800	465986265	2940	2940	2940	2940	0
69	20240104	174700	465986265	2940	2940	2940	2940	0
70	20240104	174600	465986265	2940	2940	2940	2940	0
71	20240104	174500	465986265	2940	2940	2940	2940	0
72	20240104	174400	465986265	2940	2940	2940	2940	0
73	20240104	174300	465986265	2940	2940	2940	2940	0
74	20240104	174200	465986265	2940	2940	2940	2940	0
75	20240104	174100	465986265	2940	2940	2940	2940	0
76	20240104	174000	465986265	2940	2940	2940	2940	0
77	20240104	173900	465986265	2940	2940	2940	2940	0
78	20240104	173800	465986265	2940	2940	2940	2940	0
79	20240104	173700	465986265	2940	2940	2940	2940	0
80	20240104	173600	465986265	2940	2940	2940	2940	0
81	20240104	173500	465986265	2940	2940	2940	2940	0
82	20240104	173400	465986265	2940	2940	2940	2940	0
83	20240104	173300	465986265	2940	2940	2940	2940	0
84	20240104	173200	465986265	2940	2940	2940	2940	0
85	20240104	173100	465986265	2940	2940	2940	2940	0
86	20240104	173000	465986265	2940	2940	2940	2940	0
87	20240104	172900	465986265	2940	2940	2940	2940	0
88	20240104	172800	465986265	2940	2940	2940	2940	0
89	20240104	172700	465986265	2940	2940	2940	2940	0
90	20240104	172600	465986265	2940	2940	2940	2940	0
91	20240104	172500	465986265	2940	2940	2940	2940	0
92	20240104	172400	465986265	2940	2940	2940	2940	2550
93	20240104	172300	465986265	2940	2940	2940	2940	0
94	20240104	172200	465986265	2940	2940	2940	2940	0
95	20240104	172100	465986265	2940	2940	2940	2940	0
96	20240104	172000	465986265	2940	2940	2940	2940	0
97	20240104	171900	465986265	2940	2940	2940	2940	0
98	20240104	171800	465986265	2940	2940	2940	2940	0
99	20240104	171700	465986265	2940	2940	2940	2940	0
100	20240104	171600	465986265	2940	2940	2940	2940	0
101	20240104	171500	465986265	2940	2940	2940	2940	0
102	20240104	171400	465986265	2940	2940	2940	2940	0
103	20240104	171300	465986265	2940	2940	2940	2940	0
104	20240104	171200	465986265	2940	2940	2940	2940	0
105	20240104	171100	465986265	2940	2940	2940	2940	0
106	20240104	171000	465986265	2940	2940	2940	2940	0
107	20240104	170900	465986265	2940	2940	2940	2940	0
108	20240104	170800	465986265	2940	2940	2940	2940	0
109	20240104	170700	465986265	2940	2940	2940	2940	0
110	20240104	170600	465986265	2940	2940	2940	2940	0
111	20240104	170500	465986265	2940	2940	2940	2940	0
112	20240104	170400	465986265	2940	2940	2940	2940	0
113	20240104	170300	465986265	2940	2940	2940	2940	0
114	20240104	170200	465986265	2940	2940	2940	2940	0
115	20240104	170100	465986265	2940	2940	2940	2940	0
116	20240104	170000	465986265	2940	2940	2940	2940	0
117	20240104	165900	465986265	2940	2940	2940	2940	0
118	20240104	165800	465986265	2940	2940	2940	2940	0
119	20240104	165700	465986265	2940	2940	2940	2940	0
120	20240104	165600	465986265	2940	2940	2940	2940	0
121	20240104	165500	465986265	2940	2940	2940	2940	0
122	20240104	165400	465986265	2940	2940	2940	2940	2550
123	20240104	165300	465986265	2940	2940	2940	2940	0
124	20240104	165200	465986265	2940	2940	2940	2940	0
125	20240104	165100	465986265	2940	2940	2940	2940	0
126	20240104	165000	465986265	2940	2940	2940	2940	0
127	20240104	164900	465986265	2940	2940	2940	2940	0
128	20240104	164800	465986265	2940	2940	2940	2940	0
129	20240104	164700	465986265	2940	2940	2940	2940	0
130	20240104	164600	465986265	2940	2940	2940	2940	0
131	20240104	164500	465986265	2940	2940	2940	2940	0
132	20240104	164400	465986265	2940	2940	2940	2940	0
133	20240104	164300	465986265	2940	2940	2940	2940	0
134	20240104	164200	465986265	2940	2940	2940	2940	0
135	20240104	164100	465986265	2940	2940	2940	2940	0
136	20240104	164000	465986265	2940	2940	2940	2940	0
137	20240104	163900	465986265	2940	2940	2940	2940	0
138	20240104	163800	465986265	2940	2940	2940	2940	0
139	20240104	163700	465986265	2940	2940	2940	2940	0
140	20240104	163600	465986265	2940	2940	2940	2940	0
141	20240104	163500	465986265	2940	2940	2940	2940	0
142	20240104	163400	465986265	2940	2940	2940	2940	0
143	20240104	163300	465986265	2940	2940	2940	2940	0
144	20240104	163200	465986265	2940	2940	2940	2940	0
145	20240104	163100	465986265	2940	2940	2940	2940	0
146	20240104	163000	465986265	2940	2940	2940	2940	0
147	20240104	162900	465986265	2940	2940	2940	2940	0
148	20240104	162800	465986265	2940	2940	2940	2940	0
149	20240104	162700	465986265	2940	2940	2940	2940	0
150	20240104	162600	465986265	2940	2940	2940	2940	0
151	20240104	162500	465986265	2940	2940	2940	2940	0
152	20240104	162400	465986265	2940	2940	2940	2940	2550
153	20240104	162300	465986265	2940	2940	2940	2940	0
154	20240104	162200	465986265	2940	2940	2940	2940	0
155	20240104	162100	465986265	2940	2940	2940	2940	0
156	20240104	162000	465986265	2940	2940	2940	2940	0
157	20240104	161900	465986265	2940	2940	2940	2940	0
158	20240104	161800	465986265	2940	2940	2940	2940	0
159	20240104	161700	465986265	2940	2940	2940	2940	0
160	20240104	161600	465986265	2940	2940	2940	2940	0
161	20240104	161500	465986265	2940	2940	2940	2940	0
162	20240104	161400	465986265	2940	2940	2940	2940	0
163	20240104	161300	465986265	2940	2940	2940	2940	0
164	20240104	161200	465986265	2940	2940	2940	2940	0
165	20240104	161100	465986265	2940	2940	2940	2940	0
166	20240104	161000	465986265	2940	2940	2940	2940	0
167	20240104	160900	465986265	2940	2940	2940	2940	0
168	20240104	160800	465986265	2940	2940	2940	2940	0
169	20240104	160700	465986265	2940	2940	2940	2940	0
170	20240104	160600	465986265	2940	2940	2940	2940	0
171	20240104	160500	465986265	2940	2940	2940	2940	0
172	20240104	160400	465986265	2940	2940	2940	2940	0
173	20240104	160300	465986265	2940	2940	2940	2940	0
174	20240104	160200	465986265	2940	2940	2940	2940	0
175	20240104	160100	465986265	2940	2940	2940	2940	0
176	20240104	160000	465986265	2940	2940	2940	2940	0
177	20240104	155900	465986265	2940	2940	2940	2940	0
178	20240104	155800	465986265	2940	2940	2940	2940	0
179	20240104	155700	465986265	2940	2940	2940	2940	0
180	20240104	155600	465986265	2940	2940	2940	2940	0
181	20240104	155500	465986265	2940	2940	2940	2940	0
182	20240104	155400	465986265	2940	2940	2940	2940	2550
183	20240104	155300	465986265	2940	2940	2940	2940	0
184	20240104	155200	465986265	2940	2940	2940	2940	0
185	20240104	155100	465986265	2940	2940	2940	2940	0
186	20240104	155000	465986265	2940	2940	2940	2940	0
187	20240104	154900	465986265	2940	2940	2940	2940	0
188	20240104	154800	465986265	2940	2940	2940	2940	0
189	20240104	154700	465986265	2940	2940	2940	2940	0
190	20240104	154600	465986265	2940	2940	2940	2940	0
191	20240104	154500	465986265	2940	2940	2940	2940	0
192	20240104	154400	465986265	2940	2940	2940	2940	0
193	20240104	154300	465986265	2940	2940	2940	2940	0
194	20240104	154200	465986265	2940	2940	2940	2940	0
195	20240104	154100	465986265	2940	2940	2940	2940	0
196	20240104	154000	465986265	2940	2940	2940	2940	0
197	20240104	153900	465986265	2940	2940	2940	2940	0
198	20240104	153800	465986265	2940	2940	2940	2940	0
199	20240104	153700	465986265	2940	2940	2940	2940	0
200	20240104	153600	465986265	2940	2940	2940	2940	0
201	20240104	153500	465986265	2940	2940	2940	2940	0
202	20240104	153400	465986265	2940	2940	2940	2940	0
203	20240104	153300	465986265	2940	2940	2940	2940	0
204	20240104	153200	465986265	2940	2940	2940	2940	0
205	20240104	153100	465986265	2940	2940	2940	2940	0
206	20240104	153000	465986265	2940	2940	2940	2940	2550
207	20240104	152900	458489265	2940	2940	2940	2940	0
208	20240104	152800	458489265	2940	2940	2940	2940	0
209	20240104	152700	458489265	2940	2940	2940	2940	0
210	20240104	152600	458489265	2940	2940	2940	2940	0
211	20240104	152500	458489265	2940	2940	2940	2940	0
212	20240104	152400	458489265	2940	2940	2940	2940	0
213	20240104	152300	458489265	2940	2940	2940	2940	0
214	20240104	152200	458489265	2940	2940	2940	2940	0
215	20240104	152100	458489265	2940	2940	2940	2940	0
216	20240104	152000	458489265	2940	2940	2940	2940	0
217	20240104	151900	458489265	2940	2945	2945	2940	76
218	20240104	151800	458265695	2945	2945	2945	2945	41
219	20240104	151700	458144950	2945	2945	2945	2945	0
220	20240104	151600	458144950	2945	2950	2950	2945	971
221	20240104	151500	455285225	2950	2950	2950	2950	26
222	20240104	151400	455208525	2950	2945	2950	2945	181
223	20240104	151300	454675245	2945	2940	2945	2940	1073
224	20240104	151200	451520460	2940	2940	2940	2940	84
225	20240104	151100	451273500	2940	2945	2945	2940	594
226	20240104	151000	449527010	2940	2940	2945	2940	262
227	20240104	150900	448756600	2945	2945	2945	2945	0
228	20240104	150800	448756600	2945	2940	2945	2940	492
229	20240104	150700	447307765	2940	2940	2940	2940	229
230	20240104	150600	446634505	2935	2935	2935	2935	147
231	20240104	150500	446203060	2940	2935	2940	2935	2558
232	20240104	150400	438695080	2940	2940	2940	2940	0
233	20240104	150300	438695080	2940	2940	2940	2940	0
234	20240104	150200	438695080	2940	2940	2940	2940	0
235	20240104	150100	438695080	2940	2940	2940	2940	110
236	20240104	150000	438371680	2940	2940	2940	2940	761
237	20240104	145900	436134340	2940	2940	2940	2940	0
238	20240104	145800	436134340	2940	2940	2940	2940	0
239	20240104	145700	436134340	2940	2940	2940	2940	0
240	20240104	145600	436134340	2940	2940	2940	2940	1
241	20240104	145500	436131400	2940	2940	2940	2940	0
242	20240104	145400	436131400	2940	2940	2940	2940	200
243	20240104	145300	435543400	2940	2940	2940	2940	0
244	20240104	145200	435543400	2940	2940	2940	2940	1
245	20240104	145100	435540460	2940	2940	2940	2940	0
246	20240104	145000	435540460	2940	2940	2940	2940	0
247	20240104	144900	435540460	2940	2940	2940	2940	105
248	20240104	144800	435231760	2930	2935	2935	2930	300
249	20240104	144700	434352710	2930	2930	2930	2930	0
250	20240104	144600	434352710	2930	2930	2930	2930	0
251	20240104	144500	434352710	2930	2930	2930	2930	0
252	20240104	144400	434352710	2930	2930	2930	2930	0
253	20240104	144300	434352710	2930	2930	2930	2930	0
254	20240104	144200	434352710	2930	2930	2930	2930	1500
255	20240104	144100	429957710	2930	2930	2930	2930	0
256	20240104	144000	429957710	2930	2930	2930	2930	40
257	20240104	143900	429840510	2930	2925	2930	2925	679
258	20240104	143800	427854430	2925	2925	2925	2925	6
259	20240104	143700	427836880	2925	2925	2925	2925	0
260	20240104	143600	427836880	2925	2925	2925	2925	0
261	20240104	143500	427836880	2925	2925	2925	2925	0
262	20240104	143400	427836880	2925	2925	2925	2925	242
263	20240104	143300	427129030	2925	2925	2925	2925	0
264	20240104	143200	427129030	2925	2925	2925	2925	1974
265	20240104	143100	421355080	2945	2945	2945	2945	0
266	20240104	143000	421355080	2945	2945	2945	2945	0
267	20240104	142900	421355080	2945	2945	2945	2945	0
268	20240104	142800	421355080	2945	2945	2945	2945	156
269	20240104	142700	420895660	2930	2930	2930	2930	0
270	20240104	142600	420895660	2930	2930	2930	2930	291
271	20240104	142500	420043030	2935	2935	2935	2935	0
272	20240104	142400	420043030	2935	2935	2935	2935	0
273	20240104	142300	420043030	2935	2935	2935	2935	1406
274	20240104	142200	415916420	2935	2935	2935	2935	0
275	20240104	142100	415916420	2935	2935	2935	2935	0
276	20240104	142000	415916420	2935	2935	2935	2935	19
277	20240104	141900	415860655	2935	2935	2935	2935	481
278	20240104	141800	414448920	2950	2950	2950	2950	100
279	20240104	141700	414153920	2950	2950	2950	2950	6
280	20240104	141600	414136220	2935	2935	2935	2935	0
281	20240104	141500	414136220	2935	2935	2935	2935	0
282	20240104	141400	414136220	2935	2935	2935	2935	0
283	20240104	141300	414136220	2935	2935	2935	2935	9
284	20240104	141200	414109805	2935	2935	2935	2935	0
285	20240104	141100	414109805	2935	2935	2935	2935	0
286	20240104	141000	414109805	2935	2935	2935	2935	0
287	20240104	140900	414109805	2935	2935	2935	2935	0
288	20240104	140800	414109805	2935	2935	2935	2935	0
289	20240104	140700	414109805	2935	2935	2935	2935	20
290	20240104	140600	414051105	2955	2955	2955	2955	0
291	20240104	140500	414051105	2955	2955	2955	2955	0
292	20240104	140400	414051105	2955	2955	2955	2955	0
293	20240104	140300	414051105	2955	2955	2955	2955	0
294	20240104	140200	414051105	2955	2955	2955	2955	0
295	20240104	140100	414051105	2955	2955	2955	2955	1
296	20240104	140000	414048150	2935	2935	2935	2935	0
297	20240104	135900	414048150	2935	2935	2935	2935	49
298	20240104	135800	413904335	2955	2955	2955	2955	168
299	20240104	135700	413407895	2935	2935	2935	2935	0
300	20240104	135600	413407895	2935	2935	2935	2935	13
301	20240104	135500	413369740	2935	2935	2935	2935	0
302	20240104	135400	413369740	2935	2935	2935	2935	0
303	20240104	135300	413369740	2935	2935	2935	2935	40
304	20240104	135200	413252340	2935	2935	2935	2935	0
305	20240104	135100	413252340	2935	2935	2935	2935	0
306	20240104	135000	413252340	2935	2935	2935	2935	0
307	20240104	134900	413252340	2935	2940	2940	2935	2444
308	20240104	134800	406075170	2960	2960	2960	2960	10
309	20240104	134700	406045570	2960	2960	2960	2960	100
310	20240104	134600	405749570	2960	2960	2960	2960	100
311	20240104	134500	405453570	2955	2935	2955	2935	301
312	20240104	134400	404564135	2945	2945	2945	2945	0
313	20240104	134300	404564135	2945	2945	2945	2945	4688
314	20240104	134200	390757975	2945	2945	2945	2945	0
315	20240104	134100	390757975	2945	2945	2945	2945	0
316	20240104	134000	390757975	2945	2945	2945	2945	7
317	20240104	133900	390737360	2955	2955	2955	2955	0
318	20240104	133800	390737360	2955	2955	2955	2955	33
319	20240104	133700	390639845	2960	2960	2960	2960	0
320	20240104	133600	390639845	2960	2960	2960	2960	0
321	20240104	133500	390639845	2960	2960	2960	2960	0
322	20240104	133400	390639845	2960	2960	2960	2960	0
323	20240104	133300	390639845	2960	2960	2960	2960	154
324	20240104	133200	390184005	2960	2960	2960	2960	0
325	20240104	133100	390184005	2960	2960	2960	2960	0
326	20240104	133000	390184005	2960	2960	2960	2960	0
327	20240104	132900	390184005	2960	2960	2960	2960	0
328	20240104	132800	390184005	2960	2960	2960	2960	436
329	20240104	132700	388893445	2945	2945	2945	2945	0
330	20240104	132600	388893445	2945	2945	2945	2945	764
331	20240104	132500	386643465	2945	2945	2945	2945	20
332	20240104	132400	386584565	2960	2960	2960	2960	0
333	20240104	132300	386584565	2960	2960	2960	2960	372
334	20240104	132200	385483445	2960	2960	2960	2960	0
335	20240104	132100	385483445	2960	2960	2960	2960	0
336	20240104	132000	385483445	2960	2960	2960	2960	0
337	20240104	131900	385483445	2960	2960	2960	2960	0
338	20240104	131800	385483445	2960	2960	2960	2960	1
339	20240104	131700	385480485	2945	2945	2945	2945	400
340	20240104	131600	384302485	2945	2945	2945	2945	100
341	20240104	131500	384007985	2945	2945	2945	2945	3
342	20240104	131400	383999150	2945	2950	2950	2945	1175
343	20240104	131300	380533920	2950	2950	2950	2950	0
344	20240104	131200	380533920	2950	2950	2950	2950	0
345	20240104	131100	380533920	2950	2950	2950	2950	0
346	20240104	131000	380533920	2950	2950	2950	2950	100
347	20240104	130900	380238920	2950	2950	2950	2950	0
348	20240104	130800	380238920	2950	2950	2950	2950	0
349	20240104	130700	380238920	2950	2950	2950	2950	0
350	20240104	130600	380238920	2950	2965	2965	2950	2
351	20240104	130500	380233005	2950	2950	2950	2950	0
352	20240104	130400	380233005	2950	2950	2950	2950	0
353	20240104	130300	380233005	2950	2950	2950	2950	0
354	20240104	130200	380233005	2950	2950	2950	2950	34
355	20240104	130100	380132705	2965	2960	2965	2955	1190
356	20240104	130000	376612510	2960	2965	2965	2960	16
357	20240104	125900	376565135	2965	2960	2965	2960	199
358	20240104	125800	375975255	2965	2965	2965	2965	0
359	20240104	125700	375975255	2965	2965	2965	2965	11
360	20240104	125600	375942640	2965	2965	2965	2965	101
361	20240104	125500	375643175	2965	2965	2965	2965	2
362	20240104	125400	375637245	2965	2965	2965	2965	0
363	20240104	125300	375637245	2965	2965	2965	2965	63
364	20240104	125200	375450450	2970	2970	2975	2970	1363
365	20240104	125100	371399295	2965	2960	2965	2960	222
366	20240104	125000	370741115	2960	2960	2960	2960	193
367	20240104	124900	370169835	2965	2965	2965	2965	0
368	20240104	124800	370169835	2965	2965	2965	2965	2
369	20240104	124700	370163905	2960	2950	2960	2950	3771
370	20240104	124600	359032235	2945	2945	2945	2945	0
371	20240104	124500	359032235	2945	2945	2945	2945	3
372	20240104	124400	359023400	2945	2945	2945	2945	9
373	20240104	124300	358996895	2945	2945	2945	2945	60
374	20240104	124200	358820195	2945	2945	2945	2945	31
375	20240104	124100	358728900	2935	2935	2935	2935	0
376	20240104	124000	358728900	2935	2935	2935	2935	2
377	20240104	123900	358723030	2930	2930	2930	2930	0
378	20240104	123800	358723030	2930	2930	2930	2930	61
379	20240104	123700	358544300	2930	2930	2930	2930	789
380	20240104	123600	356232530	2945	2945	2945	2945	0
381	20240104	123500	356232530	2945	2945	2945	2945	0
382	20240104	123400	356232530	2945	2945	2945	2945	268
383	20240104	123300	355443270	2945	2945	2945	2945	0
384	20240104	123200	355443270	2945	2945	2945	2945	789
385	20240104	123100	353119665	2945	2945	2945	2945	0
386	20240104	123000	353119665	2945	2945	2945	2945	0
387	20240104	122900	353119665	2945	2945	2945	2945	0
388	20240104	122800	353119665	2945	2945	2945	2945	335
389	20240104	122700	352133090	2940	2940	2940	2940	847
390	20240104	122600	349642910	2935	2935	2935	2935	0
391	20240104	122500	349642910	2935	2935	2935	2935	0
392	20240104	122400	349642910	2935	2935	2935	2935	150
393	20240104	122300	349202660	2920	2920	2920	2920	0
394	20240104	122200	349202660	2920	2920	2920	2920	0
395	20240104	122100	349202660	2920	2920	2920	2920	50
396	20240104	122000	349056660	2920	2920	2920	2920	0
397	20240104	121900	349056660	2920	2920	2920	2920	0
398	20240104	121800	349056660	2920	2920	2920	2920	1000
399	20240104	121700	346136660	2920	2920	2920	2920	303
400	20240104	121600	345251900	2940	2940	2940	2940	0
401	20240104	121500	345251900	2940	2940	2940	2940	0
402	20240104	121400	345251900	2940	2940	2940	2940	0
403	20240104	121300	345251900	2940	2940	2940	2940	1
404	20240104	121200	345248960	2925	2925	2925	2925	1041
405	20240104	121100	342204035	2925	2925	2925	2925	0
406	20240104	121000	342204035	2925	2925	2925	2925	0
407	20240104	120900	342204035	2925	2925	2925	2925	1000
408	20240104	120800	339279035	2935	2935	2935	2935	0
409	20240104	120700	339279035	2935	2935	2935	2935	0
410	20240104	120600	339279035	2935	2935	2935	2935	447
411	20240104	120500	337967090	2935	2935	2935	2935	10
412	20240104	120400	337937740	2935	2935	2935	2935	0
413	20240104	120300	337937740	2935	2935	2935	2935	0
414	20240104	120200	337937740	2935	2935	2935	2935	0
415	20240104	120100	337937740	2935	2935	2935	2935	1
416	20240104	120000	337934805	2925	2925	2925	2925	0
417	20240104	115900	337934805	2925	2930	2930	2925	793
418	20240104	115800	335614400	2935	2935	2935	2935	0
419	20240104	115700	335614400	2935	2935	2935	2935	0
420	20240104	115600	335614400	2935	2935	2935	2935	0
421	20240104	115500	335614400	2935	2935	2935	2935	0
422	20240104	115400	335614400	2935	2935	2935	2935	1
423	20240104	115300	335611465	2935	2935	2935	2935	0
424	20240104	115200	335611465	2935	2935	2935	2935	793
425	20240104	115100	333284010	2935	2935	2935	2935	0
426	20240104	115000	333284010	2935	2935	2935	2935	0
427	20240104	114900	333284010	2935	2935	2935	2935	0
428	20240104	114800	333284010	2935	2935	2935	2935	0
429	20240104	114700	333284010	2935	2935	2935	2935	1
430	20240104	114600	333281075	2925	2925	2925	2925	805
431	20240104	114500	330926450	2925	2925	2925	2925	343
432	20240104	114400	329923175	2925	2925	2925	2925	0
433	20240104	114300	329923175	2925	2925	2925	2925	0
434	20240104	114200	329923175	2925	2925	2925	2925	0
435	20240104	114100	329923175	2925	2925	2925	2925	0
436	20240104	114000	329923175	2925	2925	2925	2925	1
437	20240104	113900	329920250	2920	2920	2920	2920	0
438	20240104	113800	329920250	2920	2920	2920	2920	0
439	20240104	113700	329920250	2920	2920	2920	2920	0
440	20240104	113600	329920250	2920	2920	2920	2920	198
441	20240104	113500	329342090	2940	2940	2940	2940	0
442	20240104	113400	329342090	2940	2940	2940	2940	0
443	20240104	113300	329342090	2940	2940	2940	2940	0
444	20240104	113200	329342090	2940	2940	2940	2940	0
445	20240104	113100	329342090	2940	2940	2940	2940	0
446	20240104	113000	329342090	2940	2940	2940	2940	1
447	20240104	112900	329339150	2940	2940	2940	2940	1
448	20240104	112800	329336210	2920	2920	2920	2920	0
449	20240104	112700	329336210	2920	2920	2920	2920	336
450	20240104	112600	328355090	2920	2920	2920	2920	0
451	20240104	112500	328355090	2920	2920	2920	2920	400
452	20240104	112400	327187090	2915	2915	2915	2915	0
453	20240104	112300	327187090	2915	2915	2915	2915	0
454	20240104	112200	327187090	2915	2915	2915	2915	0
455	20240104	112100	327187090	2915	2915	2915	2915	0
456	20240104	112000	327187090	2915	2915	2915	2915	0
457	20240104	111900	327187090	2915	2915	2915	2915	0
458	20240104	111800	327187090	2915	2915	2915	2915	105
459	20240104	111700	326881015	2930	2930	2930	2930	0
460	20240104	111600	326881015	2930	2930	2930	2930	132
461	20240104	111500	326494255	2915	2915	2915	2915	0
462	20240104	111400	326494255	2915	2915	2915	2915	1000
463	20240104	111300	323579255	2915	2915	2915	2915	0
464	20240104	111200	323579255	2915	2920	2920	2915	400
465	20240104	111100	322413075	2920	2920	2920	2920	198
466	20240104	111000	321834915	2920	2920	2920	2920	0
467	20240104	110900	321834915	2920	2920	2920	2920	0
468	20240104	110800	321834915	2920	2920	2920	2920	300
469	20240104	110700	320958915	2920	2920	2920	2920	0
470	20240104	110600	320958915	2920	2920	2920	2920	0
471	20240104	110500	320958915	2920	2920	2920	2920	0
472	20240104	110400	320958915	2920	2920	2920	2920	0
473	20240104	110300	320958915	2920	2920	2920	2920	0
474	20240104	110200	320958915	2920	2920	2920	2920	400
475	20240104	110100	319790915	2920	2920	2920	2920	1
476	20240104	110000	319787995	2930	2930	2930	2930	0
477	20240104	105900	319787995	2930	2930	2930	2930	0
478	20240104	105800	319787995	2930	2930	2930	2930	15
479	20240104	105700	319744045	2930	2930	2930	2930	10
480	20240104	105600	319714745	2920	2920	2920	2920	0
481	20240104	105500	319714745	2920	2920	2920	2920	0
482	20240104	105400	319714745	2920	2920	2920	2920	350
483	20240104	105300	318692745	2925	2925	2925	2925	0
484	20240104	105200	318692745	2925	2925	2925	2925	119
485	20240104	105100	318344670	2925	2925	2925	2925	59
486	20240104	105000	318172095	2915	2930	2930	2915	810
487	20240104	104900	315803825	2930	2930	2935	2930	804
488	20240104	104800	313448085	2930	2930	2930	2930	0
489	20240104	104700	313448085	2930	2935	2935	2930	300
490	20240104	104600	312568585	2935	2940	2940	2935	614
491	20240104	104500	310764955	2940	2940	2940	2940	0
492	20240104	104400	310764955	2940	2940	2940	2940	0
493	20240104	104300	310764955	2940	2945	2945	2940	308
494	20240104	104200	309858060	2945	2945	2945	2945	6
495	20240104	104100	309840390	2945	2945	2945	2945	6
496	20240104	104000	309822720	2945	2945	2945	2945	160
497	20240104	103900	309351520	2965	2965	2965	2965	0
498	20240104	103800	309351520	2965	2965	2965	2965	1
499	20240104	103700	309348555	2965	2965	2965	2965	50
500	20240104	103600	309200305	2965	2965	2965	2965	0
501	20240104	103500	309200305	2965	2965	2965	2965	0
502	20240104	103400	309200305	2965	2965	2965	2965	0
503	20240104	103300	309200305	2965	2965	2965	2965	1
504	20240104	103200	309197340	2945	2945	2945	2945	0
505	20240104	103100	309197340	2945	2945	2945	2945	343
506	20240104	103000	308187205	2950	2960	2960	2950	1979
507	20240104	102900	302346315	2960	2960	2960	2960	60
508	20240104	102800	302168715	2965	2965	2965	2965	121
509	20240104	102700	301809950	2965	2965	2965	2965	7
510	20240104	102600	301789195	2965	2965	2965	2965	88
511	20240104	102500	301528275	2965	2980	2980	2965	1105
512	20240104	102400	298243210	2985	2970	2990	2970	1301
513	20240104	102300	294356630	2990	2965	2990	2965	5483
514	20240104	102200	278055310	2970	2960	2970	2960	60
515	20240104	102100	277877610	2955	2950	2965	2950	6133
516	20240104	102000	259726160	2950	2950	2950	2950	100
517	20240104	101900	259431160	2950	2945	2950	2945	19
518	20240104	101800	259375155	2945	2935	2950	2935	5940
519	20240104	101700	241866810	2935	2925	2935	2925	800
520	20240104	101600	239520060	2925	2925	2925	2925	187
521	20240104	101500	238973085	2925	2925	2925	2925	204
522	20240104	101400	238376385	2915	2915	2915	2915	5
523	20240104	101300	238361810	2915	2915	2915	2915	0
524	20240104	101200	238361810	2915	2915	2915	2915	1
525	20240104	101100	238358895	2910	2910	2910	2910	0
526	20240104	101000	238358895	2910	2910	2910	2910	0
527	20240104	100900	238358895	2910	2910	2910	2910	0
528	20240104	100800	238358895	2910	2915	2915	2910	884
529	20240104	100700	235785235	2910	2915	2925	2905	6673
530	20240104	100600	216378960	2925	2925	2925	2925	4
531	20240104	100500	216367260	2920	2920	2920	2920	12
532	20240104	100400	216332220	2920	2920	2920	2920	400
533	20240104	100300	215164220	2920	2915	2920	2905	3934
534	20240104	100200	203726285	2940	2940	2940	2910	5118
535	20240104	100100	188792955	2955	2955	2955	2955	0
536	20240104	100000	188792955	2955	2955	2955	2955	959
537	20240104	095900	185959110	2955	2950	2955	2950	2362
538	20240104	095800	178991205	2950	2950	2950	2950	885
539	20240104	095700	176380455	2940	2940	2940	2940	0
540	20240104	095600	176380455	2940	2940	2940	2940	0
541	20240104	095500	176380455	2940	2940	2940	2940	0
542	20240104	095400	176380455	2940	2940	2940	2940	0
543	20240104	095300	176380455	2940	2940	2940	2940	100
544	20240104	095200	176086455	2955	2955	2955	2955	11
545	20240104	095100	176053950	2940	2940	2940	2940	0
546	20240104	095000	176053950	2940	2940	2940	2940	0
547	20240104	094900	176053950	2940	2950	2955	2940	210
548	20240104	094800	175436405	2960	2955	2960	2955	10
549	20240104	094700	175406815	2960	2960	2960	2960	90
550	20240104	094600	175140415	2965	2955	2965	2920	2382
551	20240104	094500	168116060	2955	2950	2955	2950	2947
552	20240104	094400	159417795	2950	2930	2950	2930	1641
553	20240104	094300	154597075	2930	2930	2930	2930	700
554	20240104	094200	152546075	2925	2920	2925	2920	1487
555	20240104	094100	148197215	2910	2910	2910	2910	0
556	20240104	094000	148197215	2910	2910	2910	2910	0
557	20240104	093900	148197215	2910	2910	2910	2910	5
558	20240104	093800	148182665	2920	2920	2920	2920	1
559	20240104	093700	148179745	2920	2920	2920	2920	5
560	20240104	093600	148165145	2925	2925	2925	2925	0
561	20240104	093500	148165145	2925	2920	2925	2920	412
562	20240104	093400	146962100	2920	2925	2925	2920	5398
563	20240104	093300	131196500	2925	2925	2925	2925	37
564	20240104	093200	131088275	2925	2925	2925	2925	500
565	20240104	093100	129625775	2920	2920	2920	2920	5
566	20240104	093000	129611175	2920	2920	2920	2920	0
567	20240104	092900	129611175	2920	2920	2920	2920	0
568	20240104	092800	129611175	2920	2920	2920	2920	0
569	20240104	092700	129611175	2920	2920	2920	2920	4
570	20240104	092600	129599495	2920	2915	2920	2905	2088
571	20240104	092500	123526190	2930	2925	2930	2925	2061
572	20240104	092400	117497460	2905	2930	2940	2905	5010
573	20240104	092300	102886070	2920	2925	2925	2920	722
574	20240104	092200	100776550	2940	2940	2940	2940	10
575	20240104	092100	100747150	2940	2940	2940	2940	4
576	20240104	092000	100735390	2940	2940	2940	2940	10
577	20240104	091900	100705990	2940	2935	2940	2935	51
578	20240104	091800	100556300	2930	2930	2930	2930	4
579	20240104	091700	100544580	2935	2935	2935	2935	0
580	20240104	091600	100544580	2935	2935	2935	2935	60
581	20240104	091500	100368480	2935	2940	2945	2935	580
582	20240104	091400	98665080	2945	2935	2945	2930	989
583	20240104	091300	95756580	2940	2915	2940	2915	3427
584	20240104	091200	85713895	2910	2910	2910	2910	244
585	20240104	091100	85003855	2915	2915	2915	2915	50
586	20240104	091000	84858105	2915	2915	2915	2915	786
587	20240104	090900	82566915	2905	2905	2905	2905	276
588	20240104	090800	81765135	2905	2905	2905	2905	2713
589	20240104	090700	73883870	2910	2910	2910	2910	200
590	20240104	090600	73301870	2930	2930	2935	2930	19927
591	20240104	090500	14915755	2930	2925	2930	2925	1848
592	20240104	090400	9501145	2930	2930	2930	2930	343
593	20240104	090300	8496155	2935	2935	2935	2935	0
594	20240104	090200	8496155	2935	2935	2935	2935	201
595	20240104	090100	7906220	2945	2890	2945	2880	1617
596	20240104	090000	3156030	2945	2965	2965	2900	1076