KissMeData/004310/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	184200	227760600	4075	4075	4075	4075	1776
3	20240109	184100	227760600	4075	4075	4075	4075	0
4	20240109	184000	227760600	4075	4075	4075	4075	0
5	20240109	183900	227760600	4075	4075	4075	4075	0
6	20240109	183800	227760600	4075	4075	4075	4075	0
7	20240109	183700	227760600	4075	4075	4075	4075	0
8	20240109	183600	227760600	4075	4075	4075	4075	0
9	20240109	183500	227760600	4075	4075	4075	4075	0
10	20240109	183400	227760600	4075	4075	4075	4075	0
11	20240109	183300	227760600	4075	4075	4075	4075	0
12	20240109	183200	227760600	4075	4075	4075	4075	0
13	20240109	183100	227760600	4075	4075	4075	4075	0
14	20240109	183000	227760600	4075	4075	4075	4075	0
15	20240109	182900	227760600	4075	4075	4075	4075	0
16	20240109	182800	227760600	4075	4075	4075	4075	0
17	20240109	182700	227760600	4075	4075	4075	4075	0
18	20240109	182600	227760600	4075	4075	4075	4075	0
19	20240109	182500	227760600	4075	4075	4075	4075	0
20	20240109	182400	227760600	4075	4075	4075	4075	0
21	20240109	182300	227760600	4075	4075	4075	4075	0
22	20240109	182200	227760600	4075	4075	4075	4075	0
23	20240109	182100	227760600	4075	4075	4075	4075	0
24	20240109	182000	227760600	4075	4075	4075	4075	0
25	20240109	181900	227760600	4075	4075	4075	4075	0
26	20240109	181800	227760600	4075	4075	4075	4075	0
27	20240109	181700	227760600	4075	4075	4075	4075	0
28	20240109	181600	227760600	4075	4075	4075	4075	0
29	20240109	181500	227760600	4075	4075	4075	4075	0
30	20240109	181400	227760600	4075	4075	4075	4075	0
31	20240109	181300	227760600	4075	4075	4075	4075	0
32	20240109	181200	227760600	4075	4075	4075	4075	1776
33	20240109	181100	227760600	4075	4075	4075	4075	0
34	20240109	181000	227760600	4075	4075	4075	4075	0
35	20240109	180900	227760600	4075	4075	4075	4075	0
36	20240109	180800	227760600	4075	4075	4075	4075	0
37	20240109	180700	227760600	4075	4075	4075	4075	0
38	20240109	180600	227760600	4075	4075	4075	4075	0
39	20240109	180500	227760600	4075	4075	4075	4075	0
40	20240109	180400	227760600	4075	4075	4075	4075	0
41	20240109	180300	227760600	4075	4075	4075	4075	0
42	20240109	180200	227760600	4075	4075	4075	4075	0
43	20240109	180100	227760600	4075	4075	4075	4075	0
44	20240109	180000	227760600	4075	4075	4075	4075	0
45	20240109	175900	227760600	4075	4075	4075	4075	0
46	20240109	175800	227760600	4075	4075	4075	4075	0
47	20240109	175700	227760600	4075	4075	4075	4075	0
48	20240109	175600	227760600	4075	4075	4075	4075	0
49	20240109	175500	227760600	4075	4075	4075	4075	0
50	20240109	175400	227760600	4075	4075	4075	4075	0
51	20240109	175300	227760600	4075	4075	4075	4075	0
52	20240109	175200	227760600	4075	4075	4075	4075	0
53	20240109	175100	227760600	4075	4075	4075	4075	0
54	20240109	175000	227760600	4075	4075	4075	4075	0
55	20240109	174900	227760600	4075	4075	4075	4075	0
56	20240109	174800	227760600	4075	4075	4075	4075	0
57	20240109	174700	227760600	4075	4075	4075	4075	0
58	20240109	174600	227760600	4075	4075	4075	4075	0
59	20240109	174500	227760600	4075	4075	4075	4075	0
60	20240109	174400	227760600	4075	4075	4075	4075	0
61	20240109	174300	227760600	4075	4075	4075	4075	0
62	20240109	174200	227760600	4075	4075	4075	4075	1776
63	20240109	174100	227760600	4075	4075	4075	4075	0
64	20240109	174000	227760600	4075	4075	4075	4075	0
65	20240109	173900	227760600	4075	4075	4075	4075	0
66	20240109	173800	227760600	4075	4075	4075	4075	0
67	20240109	173700	227760600	4075	4075	4075	4075	0
68	20240109	173600	227760600	4075	4075	4075	4075	0
69	20240109	173500	227760600	4075	4075	4075	4075	0
70	20240109	173400	227760600	4075	4075	4075	4075	0
71	20240109	173300	227760600	4075	4075	4075	4075	0
72	20240109	173200	227760600	4075	4075	4075	4075	0
73	20240109	173100	227760600	4075	4075	4075	4075	0
74	20240109	173000	227760600	4075	4075	4075	4075	0
75	20240109	172900	227760600	4075	4075	4075	4075	0
76	20240109	172800	227760600	4075	4075	4075	4075	0
77	20240109	172700	227760600	4075	4075	4075	4075	0
78	20240109	172600	227760600	4075	4075	4075	4075	0
79	20240109	172500	227760600	4075	4075	4075	4075	0
80	20240109	172400	227760600	4075	4075	4075	4075	0
81	20240109	172300	227760600	4075	4075	4075	4075	0
82	20240109	172200	227760600	4075	4075	4075	4075	0
83	20240109	172100	227760600	4075	4075	4075	4075	0
84	20240109	172000	227760600	4075	4075	4075	4075	0
85	20240109	171900	227760600	4075	4075	4075	4075	0
86	20240109	171800	227760600	4075	4075	4075	4075	0
87	20240109	171700	227760600	4075	4075	4075	4075	0
88	20240109	171600	227760600	4075	4075	4075	4075	0
89	20240109	171500	227760600	4075	4075	4075	4075	0
90	20240109	171400	227760600	4075	4075	4075	4075	0
91	20240109	171300	227760600	4075	4075	4075	4075	0
92	20240109	171200	227760600	4075	4075	4075	4075	1776
93	20240109	171100	227760600	4075	4075	4075	4075	0
94	20240109	171000	227760600	4075	4075	4075	4075	0
95	20240109	170900	227760600	4075	4075	4075	4075	0
96	20240109	170800	227760600	4075	4075	4075	4075	0
97	20240109	170700	227760600	4075	4075	4075	4075	0
98	20240109	170600	227760600	4075	4075	4075	4075	0
99	20240109	170500	227760600	4075	4075	4075	4075	0
100	20240109	170400	227760600	4075	4075	4075	4075	0
101	20240109	170300	227760600	4075	4075	4075	4075	0
102	20240109	170200	227760600	4075	4075	4075	4075	0
103	20240109	170100	227760600	4075	4075	4075	4075	0
104	20240109	170000	227760600	4075	4075	4075	4075	0
105	20240109	165900	227760600	4075	4075	4075	4075	0
106	20240109	165800	227760600	4075	4075	4075	4075	0
107	20240109	165700	227760600	4075	4075	4075	4075	0
108	20240109	165600	227760600	4075	4075	4075	4075	0
109	20240109	165500	227760600	4075	4075	4075	4075	0
110	20240109	165400	227760600	4075	4075	4075	4075	0
111	20240109	165300	227760600	4075	4075	4075	4075	0
112	20240109	165200	227760600	4075	4075	4075	4075	0
113	20240109	165100	227760600	4075	4075	4075	4075	0
114	20240109	165000	227760600	4075	4075	4075	4075	0
115	20240109	164900	227760600	4075	4075	4075	4075	0
116	20240109	164800	227760600	4075	4075	4075	4075	0
117	20240109	164700	227760600	4075	4075	4075	4075	0
118	20240109	164600	227760600	4075	4075	4075	4075	0
119	20240109	164500	227760600	4075	4075	4075	4075	0
120	20240109	164400	227760600	4075	4075	4075	4075	0
121	20240109	164300	227760600	4075	4075	4075	4075	0
122	20240109	164200	227760600	4075	4075	4075	4075	1776
123	20240109	164100	227760600	4075	4075	4075	4075	0
124	20240109	164000	227760600	4075	4075	4075	4075	0
125	20240109	163900	227760600	4075	4075	4075	4075	0
126	20240109	163800	227760600	4075	4075	4075	4075	0
127	20240109	163700	227760600	4075	4075	4075	4075	0
128	20240109	163600	227760600	4075	4075	4075	4075	0
129	20240109	163500	227760600	4075	4075	4075	4075	0
130	20240109	163400	227760600	4075	4075	4075	4075	0
131	20240109	163300	227760600	4075	4075	4075	4075	0
132	20240109	163200	227760600	4075	4075	4075	4075	0
133	20240109	163100	227760600	4075	4075	4075	4075	0
134	20240109	163000	227760600	4075	4075	4075	4075	0
135	20240109	162900	227760600	4075	4075	4075	4075	0
136	20240109	162800	227760600	4075	4075	4075	4075	0
137	20240109	162700	227760600	4075	4075	4075	4075	0
138	20240109	162600	227760600	4075	4075	4075	4075	0
139	20240109	162500	227760600	4075	4075	4075	4075	0
140	20240109	162400	227760600	4075	4075	4075	4075	0
141	20240109	162300	227760600	4075	4075	4075	4075	0
142	20240109	162200	227760600	4075	4075	4075	4075	0
143	20240109	162100	227760600	4075	4075	4075	4075	0
144	20240109	162000	227760600	4075	4075	4075	4075	0
145	20240109	161900	227760600	4075	4075	4075	4075	0
146	20240109	161800	227760600	4075	4075	4075	4075	0
147	20240109	161700	227760600	4075	4075	4075	4075	0
148	20240109	161600	227760600	4075	4075	4075	4075	0
149	20240109	161500	227760600	4075	4075	4075	4075	0
150	20240109	161400	227760600	4075	4075	4075	4075	0
151	20240109	161300	227760600	4075	4075	4075	4075	0
152	20240109	161200	227760600	4075	4075	4075	4075	1776
153	20240109	161100	227760600	4075	4075	4075	4075	0
154	20240109	161000	227760600	4075	4075	4075	4075	0
155	20240109	160900	227760600	4075	4075	4075	4075	0
156	20240109	160800	227760600	4075	4075	4075	4075	0
157	20240109	160700	227760600	4075	4075	4075	4075	0
158	20240109	160600	227760600	4075	4075	4075	4075	0
159	20240109	160500	227760600	4075	4075	4075	4075	0
160	20240109	160400	227760600	4075	4075	4075	4075	0
161	20240109	160300	227760600	4075	4075	4075	4075	0
162	20240109	160200	227760600	4075	4075	4075	4075	0
163	20240109	160100	227760600	4075	4075	4075	4075	0
164	20240109	160000	227760600	4075	4075	4075	4075	0
165	20240109	155900	227760600	4075	4075	4075	4075	0
166	20240109	155800	227760600	4075	4075	4075	4075	0
167	20240109	155700	227760600	4075	4075	4075	4075	0
168	20240109	155600	227760600	4075	4075	4075	4075	0
169	20240109	155500	227760600	4075	4075	4075	4075	0
170	20240109	155400	227760600	4075	4075	4075	4075	0
171	20240109	155300	227760600	4075	4075	4075	4075	0
172	20240109	155200	227760600	4075	4075	4075	4075	0
173	20240109	155100	227760600	4075	4075	4075	4075	0
174	20240109	155000	227760600	4075	4075	4075	4075	0
175	20240109	154900	227760600	4075	4075	4075	4075	0
176	20240109	154800	227760600	4075	4075	4075	4075	0
177	20240109	154700	227760600	4075	4075	4075	4075	0
178	20240109	154600	227760600	4075	4075	4075	4075	0
179	20240109	154500	227760600	4075	4075	4075	4075	0
180	20240109	154400	227760600	4075	4075	4075	4075	0
181	20240109	154300	227760600	4075	4075	4075	4075	0
182	20240109	154200	227760600	4075	4075	4075	4075	1776
183	20240109	154100	227760600	4075	4075	4075	4075	0
184	20240109	154000	227760600	4075	4075	4075	4075	0
185	20240109	153900	227760600	4075	4075	4075	4075	0
186	20240109	153800	227760600	4075	4075	4075	4075	0
187	20240109	153700	227760600	4075	4075	4075	4075	0
188	20240109	153600	227760600	4075	4075	4075	4075	0
189	20240109	153500	227760600	4075	4075	4075	4075	0
190	20240109	153400	227760600	4075	4075	4075	4075	0
191	20240109	153300	227760600	4075	4075	4075	4075	0
192	20240109	153200	227760600	4075	4075	4075	4075	0
193	20240109	153100	227760600	4075	4075	4075	4075	0
194	20240109	153000	227760600	4075	4075	4075	4075	1776
195	20240109	152900	220523400	4080	4080	4080	4080	0
196	20240109	152800	220523400	4080	4080	4080	4080	0
197	20240109	152700	220523400	4080	4080	4080	4080	0
198	20240109	152600	220523400	4080	4080	4080	4080	0
199	20240109	152500	220523400	4080	4080	4080	4080	0
200	20240109	152400	220523400	4080	4080	4080	4080	0
201	20240109	152300	220523400	4080	4080	4080	4080	0
202	20240109	152200	220523400	4080	4080	4080	4080	0
203	20240109	152100	220523400	4080	4080	4080	4080	0
204	20240109	152000	220523400	4080	4080	4080	4080	0
205	20240109	151900	220523400	4080	4085	4085	4080	355
206	20240109	151800	219074390	4075	4075	4075	4075	30
207	20240109	151700	218952140	4080	4080	4080	4080	4
208	20240109	151600	218935820	4075	4085	4085	4075	6
209	20240109	151500	218911340	4080	4075	4080	4075	7
210	20240109	151400	218882790	4080	4080	4080	4080	1444
211	20240109	151300	212991270	4080	4080	4080	4080	131
212	20240109	151200	212456790	4080	4080	4080	4080	4
213	20240109	151100	212440470	4080	4080	4080	4080	3
214	20240109	151000	212428230	4080	4080	4080	4080	304
215	20240109	150900	211187910	4080	4080	4080	4080	4
216	20240109	150800	211171590	4075	4075	4075	4075	3
217	20240109	150700	211159365	4075	4075	4075	4075	16
218	20240109	150600	211094165	4075	4080	4080	4075	4
219	20240109	150500	211077855	4080	4080	4080	4075	1154
220	20240109	150400	206369540	4080	4080	4080	4080	103
221	20240109	150300	205949300	4080	4080	4080	4080	4
222	20240109	150200	205932980	4085	4080	4085	4080	62
223	20240109	150100	205679725	4080	4080	4080	4080	6
224	20240109	150000	205655245	4080	4080	4080	4080	3
225	20240109	145900	205643005	4080	4080	4080	4080	4
226	20240109	145800	205626685	4080	4075	4080	4075	44
227	20240109	145700	205447375	4075	4070	4080	4070	7
228	20240109	145600	205418850	4080	4065	4085	4065	64
229	20240109	145500	205157460	4065	4065	4065	4065	6
230	20240109	145400	205133070	4065	4065	4065	4065	3
231	20240109	145300	205120875	4065	4065	4065	4065	4
232	20240109	145200	205104615	4065	4065	4065	4065	5
233	20240109	145100	205084290	4080	4065	4080	4065	1002
234	20240109	145000	200996160	4065	4065	4065	4065	6
235	20240109	144900	200971770	4080	4065	4080	4065	236
236	20240109	144800	200008920	4065	4065	4065	4065	5
237	20240109	144700	199988595	4070	4070	4070	4070	78
238	20240109	144600	199671135	4070	4070	4070	4070	3
239	20240109	144500	199658925	4070	4070	4070	4070	4
240	20240109	144400	199642645	4070	4075	4075	4070	1127
241	20240109	144300	195050240	4075	4075	4075	4075	3
242	20240109	144200	195038015	4075	4075	4075	4075	70
243	20240109	144100	194752765	4075	4075	4075	4075	54
244	20240109	144000	194532715	4075	4075	4075	4075	3
245	20240109	143900	194520490	4075	4075	4075	4075	4
246	20240109	143800	194504190	4080	4080	4080	4080	496
247	20240109	143700	192480510	4080	4080	4080	4080	103
248	20240109	143600	192060270	4080	4080	4080	4080	4
249	20240109	143500	192043950	4080	4080	4080	4080	3
250	20240109	143400	192031710	4080	4080	4080	4080	4
251	20240109	143300	192015390	4080	4085	4085	4080	5
252	20240109	143200	191994985	4080	4080	4080	4080	5
253	20240109	143100	191974585	4080	4080	4080	4080	24
254	20240109	143000	191876665	4080	4080	4080	4080	0
255	20240109	142900	191876665	4080	4080	4080	4080	0
256	20240109	142800	191876665	4080	4080	4080	4080	0
257	20240109	142700	191876665	4080	4080	4080	4080	1
258	20240109	142600	191872585	4080	4080	4080	4080	2
259	20240109	142500	191864425	4080	4080	4080	4080	205
260	20240109	142400	191028025	4080	4080	4080	4080	0
261	20240109	142300	191028025	4080	4080	4080	4080	0
262	20240109	142200	191028025	4080	4080	4080	4080	10
263	20240109	142100	190987225	4080	4080	4080	4080	509
264	20240109	142000	188910505	4085	4085	4085	4085	0
265	20240109	141900	188910505	4085	4085	4085	4085	90
266	20240109	141800	188542855	4085	4080	4085	4080	211
267	20240109	141700	187681920	4085	4085	4085	4085	0
268	20240109	141600	187681920	4085	4085	4085	4085	0
269	20240109	141500	187681920	4085	4085	4085	4085	1
270	20240109	141400	187677835	4085	4085	4085	4085	0
271	20240109	141300	187677835	4085	4085	4085	4085	0
272	20240109	141200	187677835	4085	4085	4085	4085	0
273	20240109	141100	187677835	4085	4085	4085	4085	50
274	20240109	141000	187473585	4085	4075	4085	4075	71
275	20240109	140900	187183760	4075	4075	4075	4075	8
276	20240109	140800	187151160	4075	4080	4080	4075	33
277	20240109	140700	187016565	4080	4080	4080	4080	0
278	20240109	140600	187016565	4080	4080	4080	4080	0
279	20240109	140500	187016565	4080	4080	4080	4080	0
280	20240109	140400	187016565	4080	4080	4080	4080	600
281	20240109	140300	184568565	4080	4080	4080	4080	300
282	20240109	140200	183344565	4080	4080	4080	4080	1
283	20240109	140100	183340485	4080	4080	4080	4080	0
284	20240109	140000	183340485	4080	4080	4080	4080	9
285	20240109	135900	183303765	4085	4085	4085	4085	1023
286	20240109	135800	179124810	4085	4085	4085	4085	0
287	20240109	135700	179124810	4085	4085	4085	4085	4
288	20240109	135600	179108470	4080	4080	4080	4080	0
289	20240109	135500	179108470	4080	4080	4080	4080	201
290	20240109	135400	178288390	4080	4080	4080	4080	7
291	20240109	135300	178259830	4085	4085	4085	4085	0
292	20240109	135200	178259830	4085	4085	4085	4085	1
293	20240109	135100	178255745	4085	4085	4085	4085	0
294	20240109	135000	178255745	4085	4085	4085	4085	0
295	20240109	134900	178255745	4085	4085	4085	4085	0
296	20240109	134800	178255745	4085	4085	4085	4085	1
297	20240109	134700	178251660	4080	4080	4080	4080	10
298	20240109	134600	178210860	4080	4080	4080	4080	9
299	20240109	134500	178174140	4085	4085	4085	4085	329
300	20240109	134400	176830175	4075	4075	4075	4075	0
301	20240109	134300	176830175	4075	4080	4080	4075	50
302	20240109	134200	176626275	4075	4075	4075	4075	0
303	20240109	134100	176626275	4075	4075	4075	4075	0
304	20240109	134000	176626275	4075	4075	4075	4075	0
305	20240109	133900	176626275	4075	4075	4075	4075	111
306	20240109	133800	176173950	4075	4075	4075	4075	10
307	20240109	133700	176133200	4075	4075	4075	4075	0
308	20240109	133600	176133200	4075	4075	4075	4075	0
309	20240109	133500	176133200	4075	4075	4075	4075	0
310	20240109	133400	176133200	4075	4075	4075	4075	0
311	20240109	133300	176133200	4075	4075	4075	4075	200
312	20240109	133200	175318200	4075	4075	4075	4075	0
313	20240109	133100	175318200	4075	4080	4080	4075	76
314	20240109	133000	175008440	4080	4080	4080	4080	23
315	20240109	132900	174914600	4080	4080	4080	4080	1731
316	20240109	132800	167852120	4080	4080	4080	4080	0
317	20240109	132700	167852120	4080	4095	4095	4080	13
318	20240109	132600	167799050	4095	4095	4095	4095	6
319	20240109	132500	167774480	4095	4095	4095	4095	2
320	20240109	132400	167766290	4095	4095	4095	4095	92
321	20240109	132300	167389550	4080	4095	4095	4080	222
322	20240109	132200	166482680	4095	4095	4095	4095	0
323	20240109	132100	166482680	4095	4095	4095	4095	1
324	20240109	132000	166478585	4100	4085	4100	4085	5001
325	20240109	131900	146001820	4085	4080	4085	4080	95
326	20240109	131800	145613845	4085	4085	4085	4085	14
327	20240109	131700	145556655	4085	4085	4085	4085	10
328	20240109	131600	145515805	4085	4085	4085	4085	0
329	20240109	131500	145515805	4085	4085	4085	4085	800
330	20240109	131400	142247805	4085	4080	4085	4080	1054
331	20240109	131300	137947480	4080	4080	4080	4080	2046
332	20240109	131200	129599800	4080	4080	4080	4080	23
333	20240109	131100	129505960	4065	4065	4065	4065	5
334	20240109	131000	129485635	4065	4065	4065	4065	54
335	20240109	130900	129266125	4065	4065	4065	4065	0
336	20240109	130800	129266125	4065	4065	4065	4065	0
337	20240109	130700	129266125	4065	4065	4065	4065	50
338	20240109	130600	129062875	4065	4065	4065	4065	0
339	20240109	130500	129062875	4065	4065	4065	4065	0
340	20240109	130400	129062875	4065	4065	4065	4065	0
341	20240109	130300	129062875	4065	4065	4065	4065	0
342	20240109	130200	129062875	4065	4065	4065	4065	0
343	20240109	130100	129062875	4065	4065	4065	4065	0
344	20240109	130000	129062875	4065	4065	4065	4065	3
345	20240109	125900	129050680	4090	4090	4090	4090	0
346	20240109	125800	129050680	4090	4090	4090	4090	0
347	20240109	125700	129050680	4090	4090	4090	4090	0
348	20240109	125600	129050680	4090	4090	4090	4090	0
349	20240109	125500	129050680	4090	4090	4090	4090	0
350	20240109	125400	129050680	4090	4085	4090	4085	1689
351	20240109	125300	122143675	4080	4070	4080	4070	2019
352	20240109	125200	113913845	4060	4060	4060	4060	0
353	20240109	125100	113913845	4060	4060	4060	4060	0
354	20240109	125000	113913845	4060	4060	4060	4060	0
355	20240109	124900	113913845	4060	4060	4060	4060	3
356	20240109	124800	113901665	4060	4060	4060	4060	1
357	20240109	124700	113897605	4070	4070	4070	4070	0
358	20240109	124600	113897605	4070	4070	4070	4070	10
359	20240109	124500	113856905	4060	4060	4060	4060	5
360	20240109	124400	113836605	4070	4070	4070	4070	10
361	20240109	124300	113795905	4070	4070	4070	4070	4
362	20240109	124200	113779625	4060	4060	4060	4060	0
363	20240109	124100	113779625	4060	4065	4065	4060	100
364	20240109	124000	113373520	4060	4060	4060	4060	0
365	20240109	123900	113373520	4060	4060	4060	4060	0
366	20240109	123800	113373520	4060	4060	4060	4060	0
367	20240109	123700	113373520	4060	4060	4060	4060	0
368	20240109	123600	113373520	4060	4060	4060	4060	0
369	20240109	123500	113373520	4060	4060	4060	4060	0
370	20240109	123400	113373520	4060	4060	4060	4060	0
371	20240109	123300	113373520	4060	4065	4065	4060	43
372	20240109	123200	113198925	4065	4065	4065	4065	0
373	20240109	123100	113198925	4065	4065	4065	4065	0
374	20240109	123000	113198925	4065	4065	4065	4065	0
375	20240109	122900	113198925	4065	4065	4065	4065	0
376	20240109	122800	113198925	4065	4065	4065	4065	0
377	20240109	122700	113198925	4065	4065	4065	4065	145
378	20240109	122600	112609500	4065	4065	4065	4065	101
379	20240109	122500	112198935	4065	4065	4065	4065	5
380	20240109	122400	112178610	4065	4065	4065	4065	0
381	20240109	122300	112178610	4065	4065	4065	4065	0
382	20240109	122200	112178610	4065	4065	4065	4065	0
383	20240109	122100	112178610	4065	4065	4065	4065	0
384	20240109	122000	112178610	4065	4065	4065	4065	0
385	20240109	121900	112178610	4065	4065	4065	4065	0
386	20240109	121800	112178610	4065	4065	4065	4065	0
387	20240109	121700	112178610	4065	4065	4065	4065	5
388	20240109	121600	112158285	4065	4065	4065	4065	24
389	20240109	121500	112060725	4065	4065	4065	4065	500
390	20240109	121400	110028225	4070	4070	4070	4070	0
391	20240109	121300	110028225	4070	4070	4070	4070	1010
392	20240109	121200	105917525	4070	4070	4070	4070	0
393	20240109	121100	105917525	4070	4070	4070	4070	0
394	20240109	121000	105917525	4070	4070	4070	4070	0
395	20240109	120900	105917525	4070	4070	4070	4070	0
396	20240109	120800	105917525	4070	4070	4070	4070	96
397	20240109	120700	105526805	4065	4065	4065	4065	0
398	20240109	120600	105526805	4065	4065	4065	4065	25
399	20240109	120500	105425180	4065	4065	4065	4065	0
400	20240109	120400	105425180	4065	4065	4065	4065	132
401	20240109	120300	104888600	4060	4060	4060	4060	0
402	20240109	120200	104888600	4060	4060	4060	4060	0
403	20240109	120100	104888600	4060	4060	4060	4060	0
404	20240109	120000	104888600	4060	4060	4060	4060	0
405	20240109	115900	104888600	4060	4060	4060	4050	3679
406	20240109	115800	89983910	4055	4055	4055	4055	1
407	20240109	115700	89979855	4055	4055	4055	4055	0
408	20240109	115600	89979855	4055	4055	4055	4055	3
409	20240109	115500	89967690	4055	4055	4055	4055	1
410	20240109	115400	89963635	4065	4065	4065	4065	0
411	20240109	115300	89963635	4065	4065	4065	4065	0
412	20240109	115200	89963635	4065	4065	4065	4065	0
413	20240109	115100	89963635	4065	4065	4065	4065	150
414	20240109	115000	89353885	4065	4065	4065	4065	0
415	20240109	114900	89353885	4065	4065	4065	4065	123
416	20240109	114800	88853890	4055	4055	4055	4055	0
417	20240109	114700	88853890	4055	4055	4055	4055	0
418	20240109	114600	88853890	4055	4055	4055	4055	500
419	20240109	114500	86826390	4060	4065	4065	4060	28
420	20240109	114400	86712630	4065	4065	4065	4065	10
421	20240109	114300	86671980	4065	4065	4065	4065	0
422	20240109	114200	86671980	4065	4065	4065	4065	0
423	20240109	114100	86671980	4065	4065	4065	4065	0
424	20240109	114000	86671980	4065	4070	4070	4065	11
425	20240109	113900	86627260	4065	4065	4065	4065	0
426	20240109	113800	86627260	4065	4065	4065	4065	0
427	20240109	113700	86627260	4065	4065	4065	4065	5
428	20240109	113600	86606935	4065	4065	4065	4065	0
429	20240109	113500	86606935	4065	4070	4070	4065	33
430	20240109	113400	86472675	4075	4075	4075	4075	0
431	20240109	113300	86472675	4075	4075	4075	4075	1
432	20240109	113200	86468600	4070	4070	4070	4070	0
433	20240109	113100	86468600	4070	4070	4070	4070	0
434	20240109	113000	86468600	4070	4070	4070	4070	1
435	20240109	112900	86464530	4070	4070	4070	4070	0
436	20240109	112800	86464530	4070	4070	4070	4070	438
437	20240109	112700	84681870	4065	4065	4065	4065	0
438	20240109	112600	84681870	4065	4065	4065	4065	0
439	20240109	112500	84681870	4065	4065	4065	4065	0
440	20240109	112400	84681870	4065	4065	4065	4065	0
441	20240109	112300	84681870	4065	4065	4065	4065	0
442	20240109	112200	84681870	4065	4065	4065	4065	0
443	20240109	112100	84681870	4065	4065	4065	4065	1
444	20240109	112000	84677805	4065	4065	4065	4065	119
445	20240109	111900	84194070	4075	4075	4075	4075	0
446	20240109	111800	84194070	4075	4075	4075	4075	0
447	20240109	111700	84194070	4075	4075	4075	4075	0
448	20240109	111600	84194070	4075	4075	4075	4075	1
449	20240109	111500	84189995	4070	4075	4075	4070	2
450	20240109	111400	84181850	4070	4070	4070	4070	0
451	20240109	111300	84181850	4070	4070	4070	4070	120
452	20240109	111200	83693450	4070	4070	4070	4070	10
453	20240109	111100	83652750	4075	4075	4075	4075	439
454	20240109	111000	81863825	4075	4075	4075	4075	60
455	20240109	110900	81619325	4075	4075	4075	4075	0
456	20240109	110800	81619325	4075	4075	4075	4075	11
457	20240109	110700	81574500	4070	4070	4070	4070	10
458	20240109	110600	81533800	4070	4070	4070	4070	0
459	20240109	110500	81533800	4070	4060	4070	4060	868
460	20240109	110400	78006655	4050	4050	4050	4050	0
461	20240109	110300	78006655	4050	4050	4050	4050	0
462	20240109	110200	78006655	4050	4050	4050	4050	0
463	20240109	110100	78006655	4050	4050	4050	4050	0
464	20240109	110000	78006655	4050	4050	4050	4050	3
465	20240109	105900	77994505	4050	4050	4055	4050	107
466	20240109	105800	77561150	4050	4055	4055	4050	300
467	20240109	105700	76345615	4055	4055	4055	4055	15
468	20240109	105600	76284790	4060	4060	4060	4060	0
469	20240109	105500	76284790	4060	4060	4060	4060	325
470	20240109	105400	74965290	4060	4060	4060	4060	200
471	20240109	105300	74153290	4060	4060	4060	4060	19
472	20240109	105200	74076150	4060	4060	4060	4060	0
473	20240109	105100	74076150	4060	4060	4060	4060	102
474	20240109	105000	73662030	4070	4070	4070	4070	0
475	20240109	104900	73662030	4070	4070	4070	4070	52
476	20240109	104800	73450390	4065	4065	4065	4065	171
477	20240109	104700	72755275	4060	4060	4060	4060	26
478	20240109	104600	72649715	4065	4065	4065	4065	0
479	20240109	104500	72649715	4065	4065	4065	4065	0
480	20240109	104400	72649715	4065	4065	4065	4065	0
481	20240109	104300	72649715	4065	4065	4065	4065	0
482	20240109	104200	72649715	4065	4065	4065	4065	1
483	20240109	104100	72645650	4055	4055	4055	4055	164
484	20240109	104000	71980630	4060	4060	4060	4060	0
485	20240109	103900	71980630	4060	4060	4060	4060	744
486	20240109	103800	68959990	4060	4060	4060	4060	0
487	20240109	103700	68959990	4060	4060	4060	4060	0
488	20240109	103600	68959990	4060	4060	4060	4060	69
489	20240109	103500	68679850	4060	4060	4060	4060	100
490	20240109	103400	68273850	4060	4060	4060	4060	0
491	20240109	103300	68273850	4060	4060	4065	4060	318
492	20240109	103200	66982685	4060	4060	4060	4060	0
493	20240109	103100	66982685	4060	4050	4060	4050	1190
494	20240109	103000	62154880	4050	4050	4050	4050	926
495	20240109	102900	58404580	4045	4045	4045	4045	20
496	20240109	102800	58323680	4045	4045	4045	4045	0
497	20240109	102700	58323680	4045	4045	4045	4045	0
498	20240109	102600	58323680	4045	4045	4045	4045	0
499	20240109	102500	58323680	4045	4045	4045	4045	0
500	20240109	102400	58323680	4045	4045	4045	4045	90
501	20240109	102300	57959630	4040	4040	4040	4040	0
502	20240109	102200	57959630	4040	4040	4040	4040	80
503	20240109	102100	57636430	4040	4040	4040	4040	0
504	20240109	102000	57636430	4040	4040	4040	4040	0
505	20240109	101900	57636430	4040	4040	4040	4040	1515
506	20240109	101800	51515830	4035	4035	4035	4035	0
507	20240109	101700	51515830	4035	4035	4035	4035	503
508	20240109	101600	49486225	4035	4035	4035	4035	0
509	20240109	101500	49486225	4035	4035	4035	4035	0
510	20240109	101400	49486225	4035	4035	4035	4035	0
511	20240109	101300	49486225	4035	4040	4040	4035	998
512	20240109	101200	45459245	4040	4040	4040	4040	2
513	20240109	101100	45451165	4045	4045	4045	4045	0
514	20240109	101000	45451165	4045	4045	4045	4045	20
515	20240109	100900	45370265	4045	4045	4045	4045	20
516	20240109	100800	45289365	4035	4040	4040	4035	548
517	20240109	100700	43077945	4040	4040	4040	4040	279
518	20240109	100600	41950785	4040	4040	4040	4040	29
519	20240109	100500	41833625	4050	4050	4050	4050	0
520	20240109	100400	41833625	4050	4050	4050	4050	0
521	20240109	100300	41833625	4050	4050	4050	4050	0
522	20240109	100200	41833625	4050	4050	4050	4050	0
523	20240109	100100	41833625	4050	4050	4050	4050	0
524	20240109	100000	41833625	4050	4050	4050	4050	123
525	20240109	095900	41335475	4035	4045	4050	4035	157
526	20240109	095800	40700350	4040	4040	4040	4040	0
527	20240109	095700	40700350	4040	4040	4040	4040	608
528	20240109	095600	38244030	4040	4040	4040	4040	298
529	20240109	095500	37040110	4040	4040	4040	4040	717
530	20240109	095400	34143430	4040	4040	4040	4040	0
531	20240109	095300	34143430	4040	4040	4040	4040	0
532	20240109	095200	34143430	4040	4040	4040	4040	7
533	20240109	095100	34115150	4035	4035	4035	4035	0
534	20240109	095000	34115150	4035	4035	4035	4035	21
535	20240109	094900	34030415	4035	4030	4035	4030	310
536	20240109	094800	32781065	4030	4030	4030	4030	0
537	20240109	094700	32781065	4030	4030	4030	4030	0
538	20240109	094600	32781065	4030	4030	4030	4030	0
539	20240109	094500	32781065	4030	4030	4030	4030	260
540	20240109	094400	31733265	4030	4035	4035	4030	73
541	20240109	094300	31438750	4035	4035	4035	4035	44
542	20240109	094200	31261210	4035	4035	4035	4035	8
543	20240109	094100	31228930	4035	4035	4035	4035	90
544	20240109	094000	30865780	4035	4035	4035	4035	24
545	20240109	093900	30768940	4040	4040	4040	4035	483
546	20240109	093800	28817800	4040	4050	4050	4040	3
547	20240109	093700	28805665	4035	4035	4035	4035	591
548	20240109	093600	26420980	4035	4045	4045	4035	940
549	20240109	093500	22622955	4045	4045	4045	4045	464
550	20240109	093400	20746075	4045	4045	4045	4045	0
551	20240109	093300	20746075	4045	4055	4055	4045	137
552	20240109	093200	20191245	4050	4055	4055	4050	12
553	20240109	093100	20142590	4055	4055	4055	4055	0
554	20240109	093000	20142590	4055	4055	4055	4050	50
555	20240109	092900	19939860	4050	4055	4055	4045	136
556	20240109	092800	19389010	4050	4055	4055	4050	44
557	20240109	092700	19210600	4055	4050	4055	4050	55
558	20240109	092600	18987635	4055	4055	4055	4050	174
559	20240109	092500	18282190	4050	4055	4055	4050	49
560	20240109	092400	18083505	4055	4055	4055	4050	74
561	20240109	092300	17783460	4055	4055	4055	4055	50
562	20240109	092200	17580710	4050	4050	4050	4050	15
563	20240109	092100	17519960	4050	4050	4050	4050	45
564	20240109	092000	17337710	4055	4055	4055	4055	58
565	20240109	091900	17102520	4055	4050	4055	4050	539
566	20240109	091800	14916920	4050	4045	4050	4045	260
567	20240109	091700	13863960	4050	4050	4050	4050	43
568	20240109	091600	13689810	4050	4050	4055	4045	80
569	20240109	091500	13365800	4050	4050	4055	4050	57
570	20240109	091400	13134735	4055	4055	4060	4055	44
571	20240109	091300	12956270	4055	4045	4055	4035	130
572	20240109	091200	12430525	4045	4035	4045	4035	41
573	20240109	091100	12264730	4035	4055	4055	4035	308
574	20240109	091000	11018605	4055	4060	4060	4050	255
575	20240109	090900	9985280	4060	4060	4060	4055	47
576	20240109	090800	9794510	4060	4060	4060	4060	64
577	20240109	090700	9534670	4060	4055	4060	4055	345
578	20240109	090600	8133975	4055	4045	4055	4045	94
579	20240109	090500	7753445	4045	4035	4045	4035	122
580	20240109	090400	7260935	4020	4030	4035	4020	61
581	20240109	090300	7015150	4025	4015	4025	4010	271
582	20240109	090200	5924855	4020	4015	4020	4010	211
583	20240109	090100	5077265	4015	4015	4020	4015	220
584	20240109	090000	4193535	4005	4005	4020	4005	1047