KissMeData/047080/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	193000	427602770	2990	2990	2990	2990	1021
3	20240104	192900	427602770	2990	2990	2990	2990	0
4	20240104	192800	427602770	2990	2990	2990	2990	0
5	20240104	192700	427602770	2990	2990	2990	2990	0
6	20240104	192600	427602770	2990	2990	2990	2990	0
7	20240104	192500	427602770	2990	2990	2990	2990	0
8	20240104	192400	427602770	2990	2990	2990	2990	0
9	20240104	192300	427602770	2990	2990	2990	2990	0
10	20240104	192200	427602770	2990	2990	2990	2990	0
11	20240104	192100	427602770	2990	2990	2990	2990	0
12	20240104	192000	427602770	2990	2990	2990	2990	0
13	20240104	191900	427602770	2990	2990	2990	2990	0
14	20240104	191800	427602770	2990	2990	2990	2990	0
15	20240104	191700	427602770	2990	2990	2990	2990	0
16	20240104	191600	427602770	2990	2990	2990	2990	0
17	20240104	191500	427602770	2990	2990	2990	2990	0
18	20240104	191400	427602770	2990	2990	2990	2990	0
19	20240104	191300	427602770	2990	2990	2990	2990	0
20	20240104	191200	427602770	2990	2990	2990	2990	0
21	20240104	191100	427602770	2990	2990	2990	2990	0
22	20240104	191000	427602770	2990	2990	2990	2990	0
23	20240104	190900	427602770	2990	2990	2990	2990	0
24	20240104	190800	427602770	2990	2990	2990	2990	0
25	20240104	190700	427602770	2990	2990	2990	2990	0
26	20240104	190600	427602770	2990	2990	2990	2990	0
27	20240104	190500	427602770	2990	2990	2990	2990	0
28	20240104	190400	427602770	2990	2990	2990	2990	0
29	20240104	190300	427602770	2990	2990	2990	2990	0
30	20240104	190200	427602770	2990	2990	2990	2990	0
31	20240104	190100	427602770	2990	2990	2990	2990	0
32	20240104	190000	427602770	2990	2990	2990	2990	1021
33	20240104	185900	427602770	2990	2990	2990	2990	0
34	20240104	185800	427602770	2990	2990	2990	2990	0
35	20240104	185700	427602770	2990	2990	2990	2990	0
36	20240104	185600	427602770	2990	2990	2990	2990	0
37	20240104	185500	427602770	2990	2990	2990	2990	0
38	20240104	185400	427602770	2990	2990	2990	2990	0
39	20240104	185300	427602770	2990	2990	2990	2990	0
40	20240104	185200	427602770	2990	2990	2990	2990	0
41	20240104	185100	427602770	2990	2990	2990	2990	0
42	20240104	185000	427602770	2990	2990	2990	2990	0
43	20240104	184900	427602770	2990	2990	2990	2990	0
44	20240104	184800	427602770	2990	2990	2990	2990	0
45	20240104	184700	427602770	2990	2990	2990	2990	0
46	20240104	184600	427602770	2990	2990	2990	2990	0
47	20240104	184500	427602770	2990	2990	2990	2990	0
48	20240104	184400	427602770	2990	2990	2990	2990	0
49	20240104	184300	427602770	2990	2990	2990	2990	0
50	20240104	184200	427602770	2990	2990	2990	2990	0
51	20240104	184100	427602770	2990	2990	2990	2990	0
52	20240104	184000	427602770	2990	2990	2990	2990	0
53	20240104	183900	427602770	2990	2990	2990	2990	0
54	20240104	183800	427602770	2990	2990	2990	2990	0
55	20240104	183700	427602770	2990	2990	2990	2990	0
56	20240104	183600	427602770	2990	2990	2990	2990	0
57	20240104	183500	427602770	2990	2990	2990	2990	0
58	20240104	183400	427602770	2990	2990	2990	2990	0
59	20240104	183300	427602770	2990	2990	2990	2990	0
60	20240104	183200	427602770	2990	2990	2990	2990	0
61	20240104	183100	427602770	2990	2990	2990	2990	0
62	20240104	183000	427602770	2990	2990	2990	2990	1021
63	20240104	182900	427602770	2990	2990	2990	2990	0
64	20240104	182800	427602770	2990	2990	2990	2990	0
65	20240104	182700	427602770	2990	2990	2990	2990	0
66	20240104	182600	427602770	2990	2990	2990	2990	0
67	20240104	182500	427602770	2990	2990	2990	2990	0
68	20240104	182400	427602770	2990	2990	2990	2990	0
69	20240104	182300	427602770	2990	2990	2990	2990	0
70	20240104	182200	427602770	2990	2990	2990	2990	0
71	20240104	182100	427602770	2990	2990	2990	2990	0
72	20240104	182000	427602770	2990	2990	2990	2990	0
73	20240104	181900	427602770	2990	2990	2990	2990	0
74	20240104	181800	427602770	2990	2990	2990	2990	0
75	20240104	181700	427602770	2990	2990	2990	2990	0
76	20240104	181600	427602770	2990	2990	2990	2990	0
77	20240104	181500	427602770	2990	2990	2990	2990	0
78	20240104	181400	427602770	2990	2990	2990	2990	0
79	20240104	181300	427602770	2990	2990	2990	2990	0
80	20240104	181200	427602770	2990	2990	2990	2990	0
81	20240104	181100	427602770	2990	2990	2990	2990	0
82	20240104	181000	427602770	2990	2990	2990	2990	0
83	20240104	180900	427602770	2990	2990	2990	2990	0
84	20240104	180800	427602770	2990	2990	2990	2990	0
85	20240104	180700	427602770	2990	2990	2990	2990	0
86	20240104	180600	427602770	2990	2990	2990	2990	0
87	20240104	180500	427602770	2990	2990	2990	2990	0
88	20240104	180400	427602770	2990	2990	2990	2990	0
89	20240104	180300	427602770	2990	2990	2990	2990	0
90	20240104	180200	427602770	2990	2990	2990	2990	0
91	20240104	180100	427602770	2990	2990	2990	2990	0
92	20240104	180000	427602770	2990	2990	2990	2990	1021
93	20240104	175900	427602770	2990	2990	2990	2990	0
94	20240104	175800	427602770	2990	2990	2990	2990	0
95	20240104	175700	427602770	2990	2990	2990	2990	0
96	20240104	175600	427602770	2990	2990	2990	2990	0
97	20240104	175500	427602770	2990	2990	2990	2990	0
98	20240104	175400	427602770	2990	2990	2990	2990	0
99	20240104	175300	427602770	2990	2990	2990	2990	0
100	20240104	175200	427602770	2990	2990	2990	2990	0
101	20240104	175100	427602770	2990	2990	2990	2990	0
102	20240104	175000	427602770	2990	2990	2990	2990	0
103	20240104	174900	427602770	2990	2990	2990	2990	0
104	20240104	174800	427602770	2990	2990	2990	2990	0
105	20240104	174700	427602770	2990	2990	2990	2990	0
106	20240104	174600	427602770	2990	2990	2990	2990	0
107	20240104	174500	427602770	2990	2990	2990	2990	0
108	20240104	174400	427602770	2990	2990	2990	2990	0
109	20240104	174300	427602770	2990	2990	2990	2990	0
110	20240104	174200	427602770	2990	2990	2990	2990	0
111	20240104	174100	427602770	2990	2990	2990	2990	0
112	20240104	174000	427602770	2990	2990	2990	2990	0
113	20240104	173900	427602770	2990	2990	2990	2990	0
114	20240104	173800	427602770	2990	2990	2990	2990	0
115	20240104	173700	427602770	2990	2990	2990	2990	0
116	20240104	173600	427602770	2990	2990	2990	2990	0
117	20240104	173500	427602770	2990	2990	2990	2990	0
118	20240104	173400	427602770	2990	2990	2990	2990	0
119	20240104	173300	427602770	2990	2990	2990	2990	0
120	20240104	173200	427602770	2990	2990	2990	2990	0
121	20240104	173100	427602770	2990	2990	2990	2990	0
122	20240104	173000	427602770	2990	2990	2990	2990	1021
123	20240104	172900	427602770	2990	2990	2990	2990	0
124	20240104	172800	427602770	2990	2990	2990	2990	0
125	20240104	172700	427602770	2990	2990	2990	2990	0
126	20240104	172600	427602770	2990	2990	2990	2990	0
127	20240104	172500	427602770	2990	2990	2990	2990	0
128	20240104	172400	427602770	2990	2990	2990	2990	0
129	20240104	172300	427602770	2990	2990	2990	2990	0
130	20240104	172200	427602770	2990	2990	2990	2990	0
131	20240104	172100	427602770	2990	2990	2990	2990	0
132	20240104	172000	427602770	2990	2990	2990	2990	0
133	20240104	171900	427602770	2990	2990	2990	2990	0
134	20240104	171800	427602770	2990	2990	2990	2990	0
135	20240104	171700	427602770	2990	2990	2990	2990	0
136	20240104	171600	427602770	2990	2990	2990	2990	0
137	20240104	171500	427602770	2990	2990	2990	2990	0
138	20240104	171400	427602770	2990	2990	2990	2990	0
139	20240104	171300	427602770	2990	2990	2990	2990	0
140	20240104	171200	427602770	2990	2990	2990	2990	0
141	20240104	171100	427602770	2990	2990	2990	2990	0
142	20240104	171000	427602770	2990	2990	2990	2990	0
143	20240104	170900	427602770	2990	2990	2990	2990	0
144	20240104	170800	427602770	2990	2990	2990	2990	0
145	20240104	170700	427602770	2990	2990	2990	2990	0
146	20240104	170600	427602770	2990	2990	2990	2990	0
147	20240104	170500	427602770	2990	2990	2990	2990	0
148	20240104	170400	427602770	2990	2990	2990	2990	0
149	20240104	170300	427602770	2990	2990	2990	2990	0
150	20240104	170200	427602770	2990	2990	2990	2990	0
151	20240104	170100	427602770	2990	2990	2990	2990	0
152	20240104	170000	427602770	2990	2990	2990	2990	1021
153	20240104	165900	427602770	2990	2990	2990	2990	0
154	20240104	165800	427602770	2990	2990	2990	2990	0
155	20240104	165700	427602770	2990	2990	2990	2990	0
156	20240104	165600	427602770	2990	2990	2990	2990	0
157	20240104	165500	427602770	2990	2990	2990	2990	0
158	20240104	165400	427602770	2990	2990	2990	2990	0
159	20240104	165300	427602770	2990	2990	2990	2990	0
160	20240104	165200	427602770	2990	2990	2990	2990	0
161	20240104	165100	427602770	2990	2990	2990	2990	0
162	20240104	165000	427602770	2990	2990	2990	2990	0
163	20240104	164900	427602770	2990	2990	2990	2990	0
164	20240104	164800	427602770	2990	2990	2990	2990	0
165	20240104	164700	427602770	2990	2990	2990	2990	0
166	20240104	164600	427602770	2990	2990	2990	2990	0
167	20240104	164500	427602770	2990	2990	2990	2990	0
168	20240104	164400	427602770	2990	2990	2990	2990	0
169	20240104	164300	427602770	2990	2990	2990	2990	0
170	20240104	164200	427602770	2990	2990	2990	2990	0
171	20240104	164100	427602770	2990	2990	2990	2990	0
172	20240104	164000	427602770	2990	2990	2990	2990	0
173	20240104	163900	427602770	2990	2990	2990	2990	0
174	20240104	163800	427602770	2990	2990	2990	2990	0
175	20240104	163700	427602770	2990	2990	2990	2990	0
176	20240104	163600	427602770	2990	2990	2990	2990	0
177	20240104	163500	427602770	2990	2990	2990	2990	0
178	20240104	163400	427602770	2990	2990	2990	2990	0
179	20240104	163300	427602770	2990	2990	2990	2990	0
180	20240104	163200	427602770	2990	2990	2990	2990	0
181	20240104	163100	427602770	2990	2990	2990	2990	0
182	20240104	163000	427602770	2990	2990	2990	2990	1021
183	20240104	162900	427602770	2990	2990	2990	2990	0
184	20240104	162800	427602770	2990	2990	2990	2990	0
185	20240104	162700	427602770	2990	2990	2990	2990	0
186	20240104	162600	427602770	2990	2990	2990	2990	0
187	20240104	162500	427602770	2990	2990	2990	2990	0
188	20240104	162400	427602770	2990	2990	2990	2990	0
189	20240104	162300	427602770	2990	2990	2990	2990	0
190	20240104	162200	427602770	2990	2990	2990	2990	0
191	20240104	162100	427602770	2990	2990	2990	2990	0
192	20240104	162000	427602770	2990	2990	2990	2990	0
193	20240104	161900	427602770	2990	2990	2990	2990	0
194	20240104	161800	427602770	2990	2990	2990	2990	0
195	20240104	161700	427602770	2990	2990	2990	2990	0
196	20240104	161600	427602770	2990	2990	2990	2990	0
197	20240104	161500	427602770	2990	2990	2990	2990	0
198	20240104	161400	427602770	2990	2990	2990	2990	0
199	20240104	161300	427602770	2990	2990	2990	2990	0
200	20240104	161200	427602770	2990	2990	2990	2990	0
201	20240104	161100	427602770	2990	2990	2990	2990	0
202	20240104	161000	427602770	2990	2990	2990	2990	0
203	20240104	160900	427602770	2990	2990	2990	2990	0
204	20240104	160800	427602770	2990	2990	2990	2990	0
205	20240104	160700	427602770	2990	2990	2990	2990	0
206	20240104	160600	427602770	2990	2990	2990	2990	0
207	20240104	160500	427602770	2990	2990	2990	2990	0
208	20240104	160400	427602770	2990	2990	2990	2990	0
209	20240104	160300	427602770	2990	2990	2990	2990	0
210	20240104	160200	427602770	2990	2990	2990	2990	0
211	20240104	160100	427602770	2990	2990	2990	2990	0
212	20240104	160000	427602770	2990	2990	2990	2990	1021
213	20240104	155900	427602770	2990	2990	2990	2990	0
214	20240104	155800	427602770	2990	2990	2990	2990	0
215	20240104	155700	427602770	2990	2990	2990	2990	0
216	20240104	155600	427602770	2990	2990	2990	2990	0
217	20240104	155500	427602770	2990	2990	2990	2990	0
218	20240104	155400	427602770	2990	2990	2990	2990	0
219	20240104	155300	427602770	2990	2990	2990	2990	0
220	20240104	155200	427602770	2990	2990	2990	2990	0
221	20240104	155100	427602770	2990	2990	2990	2990	0
222	20240104	155000	427602770	2990	2990	2990	2990	0
223	20240104	154900	427602770	2990	2990	2990	2990	0
224	20240104	154800	427602770	2990	2990	2990	2990	0
225	20240104	154700	427602770	2990	2990	2990	2990	0
226	20240104	154600	427602770	2990	2990	2990	2990	0
227	20240104	154500	427602770	2990	2990	2990	2990	0
228	20240104	154400	427602770	2990	2990	2990	2990	0
229	20240104	154300	427602770	2990	2990	2990	2990	0
230	20240104	154200	427602770	2990	2990	2990	2990	0
231	20240104	154100	427602770	2990	2990	2990	2990	0
232	20240104	154000	427602770	2990	2990	2990	2990	0
233	20240104	153900	427602770	2990	2990	2990	2990	0
234	20240104	153800	427602770	2990	2990	2990	2990	0
235	20240104	153700	427602770	2990	2990	2990	2990	0
236	20240104	153600	427602770	2990	2990	2990	2990	0
237	20240104	153500	427602770	2990	2990	2990	2990	0
238	20240104	153400	427602770	2990	2990	2990	2990	0
239	20240104	153300	427602770	2990	2990	2990	2990	0
240	20240104	153200	427602770	2990	2990	2990	2990	0
241	20240104	153100	427602770	2990	2990	2990	2990	0
242	20240104	153000	427602770	2990	2990	2990	2990	2042
243	20240104	152900	424549980	2980	2980	2980	2980	0
244	20240104	152800	424549980	2980	2980	2980	2980	0
245	20240104	152700	424549980	2980	2980	2980	2980	0
246	20240104	152600	424549980	2980	2980	2980	2980	0
247	20240104	152500	424549980	2980	2980	2980	2980	0
248	20240104	152400	424549980	2980	2980	2980	2980	0
249	20240104	152300	424549980	2980	2980	2980	2980	0
250	20240104	152200	424549980	2980	2980	2980	2980	0
251	20240104	152100	424549980	2980	2980	2980	2980	0
252	20240104	152000	424549980	2980	2980	2980	2980	0
253	20240104	151900	424549980	2980	2965	2980	2950	681
254	20240104	151800	422530155	2965	2965	2965	2950	244
255	20240104	151700	421807190	2945	2960	2965	2940	1331
256	20240104	151600	417871565	2960	2960	2960	2960	7
257	20240104	151500	417850845	2960	2950	2960	2950	91
258	20240104	151400	417582045	2965	2965	2965	2965	0
259	20240104	151300	417582045	2965	2965	2965	2965	70
260	20240104	151200	417374495	2965	2950	2965	2950	1848
261	20240104	151100	411907250	2950	2945	2950	2945	212
262	20240104	151000	411282835	2945	2930	2945	2925	226
263	20240104	150900	410620580	2945	2940	2945	2940	107
264	20240104	150800	410305835	2935	2935	2935	2935	465
265	20240104	150700	408941060	2935	2935	2935	2935	10
266	20240104	150600	408911710	2935	2935	2935	2935	65
267	20240104	150500	408720935	2935	2935	2935	2925	1542
268	20240104	150400	404201475	2925	2925	2925	2925	100
269	20240104	150300	403908975	2935	2935	2935	2935	210
270	20240104	150200	403292625	2920	2920	2920	2920	0
271	20240104	150100	403292625	2920	2915	2920	2915	571
272	20240104	150000	401625660	2935	2930	2935	2930	38
273	20240104	145900	401514315	2920	2935	2935	2920	272
274	20240104	145800	400719820	2920	2935	2935	2920	162
275	20240104	145700	400246525	2935	2935	2935	2935	0
276	20240104	145600	400246525	2935	2935	2935	2935	17
277	20240104	145500	400196630	2935	2920	2935	2915	267
278	20240104	145400	399416485	2920	2920	2920	2920	0
279	20240104	145300	399416485	2920	2920	2920	2920	1000
280	20240104	145200	396496485	2935	2935	2935	2935	0
281	20240104	145100	396496485	2935	2935	2935	2935	141
282	20240104	145000	396082650	2935	2935	2935	2935	40
283	20240104	144900	395965250	2935	2935	2935	2935	0
284	20240104	144800	395965250	2935	2935	2935	2935	0
285	20240104	144700	395965250	2935	2935	2935	2935	1
286	20240104	144600	395962315	2920	2920	2920	2920	7
287	20240104	144500	395941875	2915	2915	2920	2910	2878
288	20240104	144400	387555875	2915	2930	2930	2915	3561
289	20240104	144300	377158285	2930	2930	2930	2930	1
290	20240104	144200	377155355	2930	2930	2930	2930	131
291	20240104	144100	376771525	2930	2930	2930	2930	20
292	20240104	144000	376712925	2945	2945	2945	2945	0
293	20240104	143900	376712925	2945	2945	2945	2945	0
294	20240104	143800	376712925	2945	2945	2945	2945	0
295	20240104	143700	376712925	2945	2945	2945	2945	0
296	20240104	143600	376712925	2945	2945	2945	2945	0
297	20240104	143500	376712925	2945	2945	2945	2945	0
298	20240104	143400	376712925	2945	2945	2945	2945	0
299	20240104	143300	376712925	2945	2945	2945	2945	0
300	20240104	143200	376712925	2945	2945	2945	2945	0
301	20240104	143100	376712925	2945	2945	2945	2945	3
302	20240104	143000	376704090	2930	2930	2930	2930	14
303	20240104	142900	376663070	2925	2925	2925	2925	0
304	20240104	142800	376663070	2925	2925	2925	2925	0
305	20240104	142700	376663070	2925	2925	2925	2925	0
306	20240104	142600	376663070	2925	2925	2925	2925	5
307	20240104	142500	376648445	2930	2930	2930	2930	101
308	20240104	142400	376352515	2930	2930	2930	2930	0
309	20240104	142300	376352515	2930	2930	2930	2930	0
310	20240104	142200	376352515	2930	2930	2930	2930	1000
311	20240104	142100	373422515	2945	2945	2945	2945	0
312	20240104	142000	373422515	2945	2945	2945	2945	26
313	20240104	141900	373345945	2945	2945	2945	2945	0
314	20240104	141800	373345945	2945	2945	2945	2945	0
315	20240104	141700	373345945	2945	2945	2945	2945	0
316	20240104	141600	373345945	2945	2940	2945	2925	335
317	20240104	141500	372364265	2940	2940	2940	2940	0
318	20240104	141400	372364265	2940	2940	2940	2940	0
319	20240104	141300	372364265	2940	2940	2940	2940	0
320	20240104	141200	372364265	2940	2940	2940	2940	57
321	20240104	141100	372196685	2955	2955	2955	2955	0
322	20240104	141000	372196685	2955	2955	2955	2955	26
323	20240104	140900	372119855	2955	2955	2955	2955	0
324	20240104	140800	372119855	2955	2955	2955	2955	0
325	20240104	140700	372119855	2955	2940	2955	2940	48
326	20240104	140600	371978705	2930	2935	2935	2930	715
327	20240104	140500	369881255	2935	2935	2935	2935	0
328	20240104	140400	369881255	2935	2935	2935	2935	1
329	20240104	140300	369878320	2960	2960	2960	2960	0
330	20240104	140200	369878320	2960	2960	2960	2960	0
331	20240104	140100	369878320	2960	2960	2965	2960	70
332	20240104	140000	369671025	2965	2965	2965	2965	26
333	20240104	135900	369593935	2965	2965	2965	2965	0
334	20240104	135800	369593935	2965	2965	2965	2965	34
335	20240104	135700	369493125	2965	2940	2965	2940	77
336	20240104	135600	369266695	2970	2970	2970	2970	0
337	20240104	135500	369266695	2970	2970	2970	2970	0
338	20240104	135400	369266695	2970	2970	2970	2970	0
339	20240104	135300	369266695	2970	2970	2970	2970	0
340	20240104	135200	369266695	2970	2970	2970	2970	0
341	20240104	135100	369266695	2970	2945	2970	2945	2
342	20240104	135000	369260780	2960	2960	2960	2960	26
343	20240104	134900	369183820	2960	2960	2960	2960	0
344	20240104	134800	369183820	2960	2960	2960	2960	0
345	20240104	134700	369183820	2960	2960	2960	2960	10
346	20240104	134600	369154220	2965	2965	2965	2965	0
347	20240104	134500	369154220	2965	2965	2965	2965	0
348	20240104	134400	369154220	2965	2965	2965	2965	240
349	20240104	134300	368442620	2935	2955	2955	2935	3000
350	20240104	134200	359608780	2975	2975	2975	2975	0
351	20240104	134100	359608780	2975	2975	2975	2975	0
352	20240104	134000	359608780	2975	2975	2975	2975	26
353	20240104	133900	359531430	2975	2975	2975	2975	0
354	20240104	133800	359531430	2975	2975	2975	2975	2
355	20240104	133700	359525480	2955	2955	2955	2955	41
356	20240104	133600	359404325	2955	2955	2955	2955	14
357	20240104	133500	359362955	2955	2955	2955	2955	0
358	20240104	133400	359362955	2955	2955	2955	2955	0
359	20240104	133300	359362955	2955	2960	2960	2955	30
360	20240104	133200	359274255	2970	2970	2970	2970	0
361	20240104	133100	359274255	2970	2970	2970	2970	10
362	20240104	133000	359244555	2975	2965	2975	2965	28
363	20240104	132900	359161525	2965	2965	2965	2965	1
364	20240104	132800	359158560	2955	2955	2955	2955	0
365	20240104	132700	359158560	2955	2955	2955	2955	144
366	20240104	132600	358733040	2955	2955	2955	2955	1000
367	20240104	132500	355778040	2980	2980	2980	2980	0
368	20240104	132400	355778040	2980	2980	2980	2980	0
369	20240104	132300	355778040	2980	2980	2980	2980	0
370	20240104	132200	355778040	2980	2980	2980	2980	1
371	20240104	132100	355775060	2945	2970	2970	2945	4000
372	20240104	132000	343933155	2985	2985	2985	2985	26
373	20240104	131900	343855545	2985	2985	2985	2985	0
374	20240104	131800	343855545	2985	2985	2985	2985	0
375	20240104	131700	343855545	2985	2985	2985	2985	0
376	20240104	131600	343855545	2985	2985	2985	2985	5
377	20240104	131500	343840620	2985	2985	2985	2985	0
378	20240104	131400	343840620	2985	2985	2985	2985	0
379	20240104	131300	343840620	2985	2985	2985	2985	0
380	20240104	131200	343840620	2985	2985	2985	2985	1000
381	20240104	131100	340855620	2980	2980	2980	2980	0
382	20240104	131000	340855620	2980	2980	2980	2980	26
383	20240104	130900	340778140	2975	2975	2975	2975	0
384	20240104	130800	340778140	2975	2975	2975	2975	0
385	20240104	130700	340778140	2975	2960	2975	2960	2
386	20240104	130600	340772205	2960	2960	2960	2960	0
387	20240104	130500	340772205	2960	2960	2960	2960	0
388	20240104	130400	340772205	2960	2970	2970	2960	595
389	20240104	130300	339008490	2970	2970	2970	2970	0
390	20240104	130200	339008490	2970	2970	2970	2970	0
391	20240104	130100	339008490	2970	2985	2985	2970	119
392	20240104	130000	338653560	2985	2985	2985	2980	346
393	20240104	125900	337622250	2985	2985	2985	2985	0
394	20240104	125800	337622250	2985	2985	2985	2985	0
395	20240104	125700	337622250	2985	2985	2985	2985	0
396	20240104	125600	337622250	2985	2985	2985	2985	0
397	20240104	125500	337622250	2985	2985	2985	2985	0
398	20240104	125400	337622250	2985	2985	2985	2985	0
399	20240104	125300	337622250	2985	2985	2985	2985	0
400	20240104	125200	337622250	2985	2985	2985	2985	0
401	20240104	125100	337622250	2985	2985	2985	2985	0
402	20240104	125000	337622250	2985	2985	2985	2985	25
403	20240104	124900	337547625	2975	2975	2975	2975	0
404	20240104	124800	337547625	2975	2975	2975	2975	90
405	20240104	124700	337279875	2985	2985	2985	2985	0
406	20240104	124600	337279875	2985	2985	2985	2985	0
407	20240104	124500	337279875	2985	2985	2985	2985	0
408	20240104	124400	337279875	2985	2985	2985	2985	0
409	20240104	124300	337279875	2985	2985	2985	2985	0
410	20240104	124200	337279875	2985	2985	2985	2985	0
411	20240104	124100	337279875	2985	2985	2985	2985	6
412	20240104	124000	337261965	2985	2985	2985	2985	25
413	20240104	123900	337187340	2965	2965	2965	2965	0
414	20240104	123800	337187340	2965	2965	2965	2965	0
415	20240104	123700	337187340	2965	2985	2985	2965	1410
416	20240104	123600	333001270	2985	2985	2985	2985	14
417	20240104	123500	332959480	2985	2985	2985	2985	33
418	20240104	123400	332860975	2990	2990	2990	2990	0
419	20240104	123300	332860975	2990	2990	2990	2990	0
420	20240104	123200	332860975	2990	2990	2990	2990	600
421	20240104	123100	331066975	3010	3010	3010	3010	0
422	20240104	123000	331066975	3010	3010	3010	3010	25
423	20240104	122900	330991725	3010	2995	3010	2995	103
424	20240104	122800	330681755	3015	3015	3015	3015	0
425	20240104	122700	330681755	3015	3015	3015	3015	0
426	20240104	122600	330681755	3015	3015	3015	3015	1
427	20240104	122500	330678740	3020	3020	3020	3020	90
428	20240104	122400	330406940	3020	3020	3020	3020	44
429	20240104	122300	330274060	3030	2995	3030	2995	1301
430	20240104	122200	326344745	2995	2995	2995	2995	0
431	20240104	122100	326344745	2995	2995	2995	2995	0
432	20240104	122000	326344745	2995	2995	2995	2995	25
433	20240104	121900	326269870	2980	2980	2980	2980	0
434	20240104	121800	326269870	2980	2980	2980	2980	0
435	20240104	121700	326269870	2980	2980	2980	2980	0
436	20240104	121600	326269870	2980	2985	2985	2980	7
437	20240104	121500	326249005	2980	2980	2980	2980	0
438	20240104	121400	326249005	2980	2980	2980	2980	0
439	20240104	121300	326249005	2980	2980	2980	2980	0
440	20240104	121200	326249005	2980	2980	2980	2980	255
441	20240104	121100	325489105	2995	2995	2995	2995	199
442	20240104	121000	324893100	2995	2990	2995	2990	30
443	20240104	120900	324803390	2990	2990	2990	2990	1
444	20240104	120800	324800400	2990	2990	2990	2990	0
445	20240104	120700	324800400	2990	2990	2990	2990	0
446	20240104	120600	324800400	2990	2990	2990	2990	0
447	20240104	120500	324800400	2990	2990	2990	2990	0
448	20240104	120400	324800400	2990	2990	2990	2990	0
449	20240104	120300	324800400	2990	2990	2990	2990	0
450	20240104	120200	324800400	2990	2990	2990	2990	0
451	20240104	120100	324800400	2990	2990	2990	2990	0
452	20240104	120000	324800400	2990	2990	2990	2990	10
453	20240104	115900	324770500	2990	2990	2990	2990	0
454	20240104	115800	324770500	2990	2990	2990	2990	30
455	20240104	115700	324680800	2990	2980	2990	2980	3
456	20240104	115600	324671840	2990	2990	2990	2990	3
457	20240104	115500	324662870	2980	2980	2980	2980	0
458	20240104	115400	324662870	2980	2980	2980	2980	0
459	20240104	115300	324662870	2980	2980	2980	2980	0
460	20240104	115200	324662870	2980	2980	2980	2980	0
461	20240104	115100	324662870	2980	2980	2980	2980	0
462	20240104	115000	324662870	2980	2980	2980	2980	0
463	20240104	114900	324662870	2980	2980	2980	2980	0
464	20240104	114800	324662870	2980	2980	2980	2980	0
465	20240104	114700	324662870	2980	2980	2980	2980	400
466	20240104	114600	323470870	2980	2980	2980	2980	0
467	20240104	114500	323470870	2980	2980	2980	2980	100
468	20240104	114400	323172870	2985	2985	2985	2985	1
469	20240104	114300	323169885	2985	2985	2985	2985	2
470	20240104	114200	323163915	3010	3010	3010	3010	0
471	20240104	114100	323163915	3010	2990	3010	2990	669
472	20240104	114000	321163505	2990	2980	2990	2980	3055
473	20240104	113900	312059555	2975	2975	2975	2975	1720
474	20240104	113800	306942555	2975	2975	2975	2975	0
475	20240104	113700	306942555	2975	2975	2975	2975	0
476	20240104	113600	306942555	2975	2970	2975	2970	2052
477	20240104	113500	300837955	2970	2970	2970	2970	854
478	20240104	113400	298301575	2970	2970	2970	2970	0
479	20240104	113300	298301575	2970	2970	2970	2970	0
480	20240104	113200	298301575	2970	2970	2970	2970	2000
481	20240104	113100	292361575	2965	2965	2965	2965	1003
482	20240104	113000	289387680	2965	2965	2965	2965	0
483	20240104	112900	289387680	2965	2965	2965	2965	400
484	20240104	112800	288201680	2965	2965	2965	2965	0
485	20240104	112700	288201680	2965	2965	2965	2965	0
486	20240104	112600	288201680	2965	2965	2965	2965	0
487	20240104	112500	288201680	2965	2965	2965	2965	0
488	20240104	112400	288201680	2965	2965	2965	2965	0
489	20240104	112300	288201680	2965	2965	2965	2965	1
490	20240104	112200	288198715	2965	2965	2965	2965	0
491	20240104	112100	288198715	2965	2965	2965	2965	1
492	20240104	112000	288195750	2965	2960	2965	2960	1346
493	20240104	111900	284206500	2960	2960	2960	2960	0
494	20240104	111800	284206500	2960	2945	2960	2945	4006
495	20240104	111700	272350850	2955	2955	2955	2955	0
496	20240104	111600	272350850	2955	2955	2955	2955	0
497	20240104	111500	272350850	2955	2955	2955	2955	7
498	20240104	111400	272330165	2945	2945	2945	2945	2526
499	20240104	111300	264891095	2965	2965	2965	2965	0
500	20240104	111200	264891095	2965	2950	2965	2950	2714
501	20240104	111100	256869320	2955	2960	2960	2955	120
502	20240104	111000	256514220	2960	2980	2980	2935	25014
503	20240104	110900	182729235	2980	2980	2980	2980	1
504	20240104	110800	182726255	2980	2980	2980	2980	0
505	20240104	110700	182726255	2980	2980	2980	2980	0
506	20240104	110600	182726255	2980	2980	2980	2980	0
507	20240104	110500	182726255	2980	2980	2980	2980	0
508	20240104	110400	182726255	2980	2980	2980	2980	0
509	20240104	110300	182726255	2980	2980	2980	2980	0
510	20240104	110200	182726255	2980	2985	2985	2980	313
511	20240104	110100	181793510	2980	2980	2980	2980	0
512	20240104	110000	181793510	2980	2980	2980	2980	474
513	20240104	105900	180380990	2980	2980	2980	2980	200
514	20240104	105800	179784990	2975	2975	2975	2975	0
515	20240104	105700	179784990	2975	2975	2975	2975	0
516	20240104	105600	179784990	2975	2975	2975	2975	0
517	20240104	105500	179784990	2975	2975	2975	2975	0
518	20240104	105400	179784990	2975	2975	2975	2975	257
519	20240104	105300	179020415	2975	2980	2980	2975	740
520	20240104	105200	176817930	2980	2980	2980	2980	0
521	20240104	105100	176817930	2980	2980	2980	2980	1000
522	20240104	105000	173837930	2980	2985	2985	2980	1604
523	20240104	104900	169050090	2985	2985	2985	2985	0
524	20240104	104800	169050090	2985	2985	2985	2985	325
525	20240104	104700	168079965	2990	2990	2990	2990	206
526	20240104	104600	167464025	2995	2995	2995	2995	2
527	20240104	104500	167458035	2990	2990	2990	2990	0
528	20240104	104400	167458035	2990	2990	2990	2990	8
529	20240104	104300	167434115	2995	2995	2995	2995	15
530	20240104	104200	167389190	2995	2995	2995	2995	0
531	20240104	104100	167389190	2995	2995	2995	2995	251
532	20240104	104000	166637445	3000	3000	3000	3000	49
533	20240104	103900	166490445	3000	3000	3000	3000	0
534	20240104	103800	166490445	3000	3000	3000	3000	0
535	20240104	103700	166490445	3000	3000	3000	3000	7
536	20240104	103600	166469445	2995	2995	2995	2995	20
537	20240104	103500	166409545	3020	3020	3020	3020	0
538	20240104	103400	166409545	3020	2995	3020	2995	22
539	20240104	103300	166343130	3030	3030	3030	3030	50
540	20240104	103200	166191630	3035	3020	3035	3020	1394
541	20240104	103100	161970165	3025	3010	3030	3010	1050
542	20240104	103000	158794970	3005	3015	3015	3005	23
543	20240104	102900	158725740	3025	2980	3025	2980	1050
544	20240104	102800	155558200	2980	2980	2980	2980	0
545	20240104	102700	155558200	2980	2980	2980	2980	50
546	20240104	102600	155409200	2980	2980	2980	2980	0
547	20240104	102500	155409200	2980	3000	3020	2980	1001
548	20240104	102400	152392915	2975	2975	2975	2975	0
549	20240104	102300	152392915	2975	2995	2995	2975	64
550	20240104	102200	152202105	2995	2995	2995	2995	0
551	20240104	102100	152202105	2995	2995	2995	2995	577
552	20240104	102000	150473990	2995	2995	2995	2995	33
553	20240104	101900	150375155	2975	2975	2975	2975	45
554	20240104	101800	150241280	3015	2985	3020	2985	3684
555	20240104	101700	139164060	2985	2985	2985	2985	398
556	20240104	101600	137976030	2985	2985	2985	2985	0
557	20240104	101500	137976030	2985	2985	2985	2985	0
558	20240104	101400	137976030	2985	2985	2985	2985	5
559	20240104	101300	137961105	2970	2975	2975	2970	801
560	20240104	101200	135581800	2995	2995	2995	2995	95
561	20240104	101100	135297275	2995	2970	3000	2970	181
562	20240104	101000	134757535	2970	2970	2970	2970	19
563	20240104	100900	134701105	2970	2970	2970	2970	20
564	20240104	100800	134641705	2970	2970	2970	2970	44
565	20240104	100700	134511025	2970	2970	2975	2970	125
566	20240104	100600	134139725	2970	2970	2970	2970	567
567	20240104	100500	132455735	2975	3000	3000	2975	2370
568	20240104	100400	125396930	3000	3000	3000	3000	100
569	20240104	100300	125096930	3000	3000	3000	3000	0
570	20240104	100200	125096930	3000	3000	3000	3000	520
571	20240104	100100	123536930	2980	2980	2980	2980	0
572	20240104	100000	123536930	2980	2980	2980	2980	0
573	20240104	095900	123536930	2980	2980	2980	2980	0
574	20240104	095800	123536930	2980	2980	2980	2980	0
575	20240104	095700	123536930	2980	2980	2980	2980	0
576	20240104	095600	123536930	2980	2985	2985	2980	20
577	20240104	095500	123477255	2985	2985	2985	2985	242
578	20240104	095400	122754885	2985	2985	2985	2985	0
579	20240104	095300	122754885	2985	2985	2985	2985	680
580	20240104	095200	120725085	3000	3000	3000	3000	0
581	20240104	095100	120725085	3000	3000	3000	3000	0
582	20240104	095000	120725085	3000	3000	3000	3000	30
583	20240104	094900	120635085	3010	2990	3010	2990	101
584	20240104	094800	120331375	3005	3005	3005	3005	56
585	20240104	094700	120163095	2990	2990	2990	2990	1
586	20240104	094600	120160105	3010	3010	3010	3010	2
587	20240104	094500	120154085	3010	3010	3010	3010	0
588	20240104	094400	120154085	3010	2985	3010	2985	51
589	20240104	094300	120001380	2985	2985	2985	2985	0
590	20240104	094200	120001380	2985	2980	2985	2980	183
591	20240104	094100	119456010	2980	2980	2980	2980	143
592	20240104	094000	119029870	2980	2985	2985	2980	5
593	20240104	093900	119014960	2985	2985	2985	2985	10
594	20240104	093800	118985110	2990	2990	2990	2980	258
595	20240104	093700	118216090	2990	2990	2990	2990	4
596	20240104	093600	118204130	2990	2980	2990	2980	1477
597	20240104	093500	113802660	2980	2990	2990	2980	695
598	20240104	093400	111728950	3000	3000	3000	3000	300
599	20240104	093300	110828950	3005	3005	3005	3005	32
600	20240104	093200	110732790	3005	3005	3005	3005	60
601	20240104	093100	110552490	3005	3005	3005	3005	100
602	20240104	093000	110251990	2985	2985	2985	2985	0
603	20240104	092900	110251990	2985	2985	2985	2985	0
604	20240104	092800	110251990	2985	2985	3005	2985	1859
605	20240104	092700	104667545	2980	2980	2980	2980	1
606	20240104	092600	104664565	2980	2980	2980	2980	469
607	20240104	092500	103266945	2980	2985	2985	2980	904
608	20240104	092400	100572930	2985	2985	2985	2985	721
609	20240104	092300	98420745	2990	2995	2995	2990	1100
610	20240104	092200	95130320	3010	3010	3010	3010	100
611	20240104	092100	94829320	3020	3020	3020	3020	0
612	20240104	092000	94829320	3020	3020	3020	3020	20
613	20240104	091900	94768920	3020	3020	3020	3020	231
614	20240104	091800	94071300	3000	3000	3000	3000	749
615	20240104	091700	91824300	3000	3000	3000	3000	601
616	20240104	091600	90021300	3000	3010	3010	3000	402
617	20240104	091500	88813450	3020	3020	3020	3020	0
618	20240104	091400	88813450	3020	3020	3020	3020	300
619	20240104	091300	87907450	3025	3020	3025	3020	67
620	20240104	091200	87705075	3020	3020	3020	3020	7427
621	20240104	091100	65275535	3025	3010	3025	3010	2053
622	20240104	091000	59088605	2995	3000	3000	2995	398
623	20240104	090900	57896430	3005	3010	3015	3000	543
624	20240104	090800	56265600	3010	2985	3010	2980	1512
625	20240104	090700	51737555	2975	3015	3015	2975	5982
626	20240104	090600	33778345	3015	3020	3020	3015	205
627	20240104	090500	33159770	3020	3025	3025	3020	1671
628	20240104	090400	28110470	3025	3035	3035	3025	1500
629	20240104	090300	23560920	3035	3040	3040	3010	1564
630	20240104	090200	18825020	3010	3030	3055	3010	3017
631	20240104	090100	9686810	2985	3005	3005	2975	446
632	20240104	090000	8358310	3045	3060	3060	3000	2754