KissMeData/309930/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	210200	1861927795	4605	4605	4605	4605	1440
3	20240102	210100	1861927795	4605	4605	4605	4605	0
4	20240102	210000	1861927795	4605	4605	4605	4605	0
5	20240102	205900	1861927795	4605	4605	4605	4605	0
6	20240102	205800	1861927795	4605	4605	4605	4605	0
7	20240102	205700	1861927795	4605	4605	4605	4605	0
8	20240102	205600	1861927795	4605	4605	4605	4605	0
9	20240102	205500	1861927795	4605	4605	4605	4605	0
10	20240102	205400	1861927795	4605	4605	4605	4605	0
11	20240102	205300	1861927795	4605	4605	4605	4605	0
12	20240102	205200	1861927795	4605	4605	4605	4605	0
13	20240102	205100	1861927795	4605	4605	4605	4605	0
14	20240102	205000	1861927795	4605	4605	4605	4605	0
15	20240102	204900	1861927795	4605	4605	4605	4605	0
16	20240102	204800	1861927795	4605	4605	4605	4605	0
17	20240102	204700	1861927795	4605	4605	4605	4605	0
18	20240102	204600	1861927795	4605	4605	4605	4605	0
19	20240102	204500	1861927795	4605	4605	4605	4605	0
20	20240102	204400	1861927795	4605	4605	4605	4605	0
21	20240102	204300	1861927795	4605	4605	4605	4605	0
22	20240102	204200	1861927795	4605	4605	4605	4605	0
23	20240102	204100	1861927795	4605	4605	4605	4605	0
24	20240102	204000	1861927795	4605	4605	4605	4605	0
25	20240102	203900	1861927795	4605	4605	4605	4605	0
26	20240102	203800	1861927795	4605	4605	4605	4605	0
27	20240102	203700	1861927795	4605	4605	4605	4605	0
28	20240102	203600	1861927795	4605	4605	4605	4605	0
29	20240102	203500	1861927795	4605	4605	4605	4605	0
30	20240102	203400	1861927795	4605	4605	4605	4605	0
31	20240102	203300	1861927795	4605	4605	4605	4605	0
32	20240102	203200	1861927795	4605	4605	4605	4605	1440
33	20240102	203100	1861927795	4605	4605	4605	4605	0
34	20240102	203000	1861927795	4605	4605	4605	4605	0
35	20240102	202900	1861927795	4605	4605	4605	4605	0
36	20240102	202800	1861927795	4605	4605	4605	4605	0
37	20240102	202700	1861927795	4605	4605	4605	4605	0
38	20240102	202600	1861927795	4605	4605	4605	4605	0
39	20240102	202500	1861927795	4605	4605	4605	4605	0
40	20240102	202400	1861927795	4605	4605	4605	4605	0
41	20240102	202300	1861927795	4605	4605	4605	4605	0
42	20240102	202200	1861927795	4605	4605	4605	4605	0
43	20240102	202100	1861927795	4605	4605	4605	4605	0
44	20240102	202000	1861927795	4605	4605	4605	4605	0
45	20240102	201900	1861927795	4605	4605	4605	4605	0
46	20240102	201800	1861927795	4605	4605	4605	4605	0
47	20240102	201700	1861927795	4605	4605	4605	4605	0
48	20240102	201600	1861927795	4605	4605	4605	4605	0
49	20240102	201500	1861927795	4605	4605	4605	4605	0
50	20240102	201400	1861927795	4605	4605	4605	4605	0
51	20240102	201300	1861927795	4605	4605	4605	4605	0
52	20240102	201200	1861927795	4605	4605	4605	4605	0
53	20240102	201100	1861927795	4605	4605	4605	4605	0
54	20240102	201000	1861927795	4605	4605	4605	4605	0
55	20240102	200900	1861927795	4605	4605	4605	4605	0
56	20240102	200800	1861927795	4605	4605	4605	4605	0
57	20240102	200700	1861927795	4605	4605	4605	4605	0
58	20240102	200600	1861927795	4605	4605	4605	4605	0
59	20240102	200500	1861927795	4605	4605	4605	4605	0
60	20240102	200400	1861927795	4605	4605	4605	4605	0
61	20240102	200300	1861927795	4605	4605	4605	4605	0
62	20240102	200200	1861927795	4605	4605	4605	4605	1440
63	20240102	200100	1861927795	4605	4605	4605	4605	0
64	20240102	200000	1861927795	4605	4605	4605	4605	0
65	20240102	195900	1861927795	4605	4605	4605	4605	0
66	20240102	195800	1861927795	4605	4605	4605	4605	0
67	20240102	195700	1861927795	4605	4605	4605	4605	0
68	20240102	195600	1861927795	4605	4605	4605	4605	0
69	20240102	195500	1861927795	4605	4605	4605	4605	0
70	20240102	195400	1861927795	4605	4605	4605	4605	0
71	20240102	195300	1861927795	4605	4605	4605	4605	0
72	20240102	195200	1861927795	4605	4605	4605	4605	0
73	20240102	195100	1861927795	4605	4605	4605	4605	0
74	20240102	195000	1861927795	4605	4605	4605	4605	0
75	20240102	194900	1861927795	4605	4605	4605	4605	0
76	20240102	194800	1861927795	4605	4605	4605	4605	0
77	20240102	194700	1861927795	4605	4605	4605	4605	0
78	20240102	194600	1861927795	4605	4605	4605	4605	0
79	20240102	194500	1861927795	4605	4605	4605	4605	0
80	20240102	194400	1861927795	4605	4605	4605	4605	0
81	20240102	194300	1861927795	4605	4605	4605	4605	0
82	20240102	194200	1861927795	4605	4605	4605	4605	0
83	20240102	194100	1861927795	4605	4605	4605	4605	0
84	20240102	194000	1861927795	4605	4605	4605	4605	0
85	20240102	193900	1861927795	4605	4605	4605	4605	0
86	20240102	193800	1861927795	4605	4605	4605	4605	0
87	20240102	193700	1861927795	4605	4605	4605	4605	0
88	20240102	193600	1861927795	4605	4605	4605	4605	0
89	20240102	193500	1861927795	4605	4605	4605	4605	0
90	20240102	193400	1861927795	4605	4605	4605	4605	0
91	20240102	193300	1861927795	4605	4605	4605	4605	0
92	20240102	193200	1861927795	4605	4605	4605	4605	1440
93	20240102	193100	1861927795	4605	4605	4605	4605	0
94	20240102	193000	1861927795	4605	4605	4605	4605	0
95	20240102	192900	1861927795	4605	4605	4605	4605	0
96	20240102	192800	1861927795	4605	4605	4605	4605	0
97	20240102	192700	1861927795	4605	4605	4605	4605	0
98	20240102	192600	1861927795	4605	4605	4605	4605	0
99	20240102	192500	1861927795	4605	4605	4605	4605	0
100	20240102	192400	1861927795	4605	4605	4605	4605	0
101	20240102	192300	1861927795	4605	4605	4605	4605	0
102	20240102	192200	1861927795	4605	4605	4605	4605	0
103	20240102	192100	1861927795	4605	4605	4605	4605	0
104	20240102	192000	1861927795	4605	4605	4605	4605	0
105	20240102	191900	1861927795	4605	4605	4605	4605	0
106	20240102	191800	1861927795	4605	4605	4605	4605	0
107	20240102	191700	1861927795	4605	4605	4605	4605	0
108	20240102	191600	1861927795	4605	4605	4605	4605	0
109	20240102	191500	1861927795	4605	4605	4605	4605	0
110	20240102	191400	1861927795	4605	4605	4605	4605	0
111	20240102	191300	1861927795	4605	4605	4605	4605	0
112	20240102	191200	1861927795	4605	4605	4605	4605	0
113	20240102	191100	1861927795	4605	4605	4605	4605	0
114	20240102	191000	1861927795	4605	4605	4605	4605	0
115	20240102	190900	1861927795	4605	4605	4605	4605	0
116	20240102	190800	1861927795	4605	4605	4605	4605	0
117	20240102	190700	1861927795	4605	4605	4605	4605	0
118	20240102	190600	1861927795	4605	4605	4605	4605	0
119	20240102	190500	1861927795	4605	4605	4605	4605	0
120	20240102	190400	1861927795	4605	4605	4605	4605	0
121	20240102	190300	1861927795	4605	4605	4605	4605	0
122	20240102	190200	1861927795	4605	4605	4605	4605	1440
123	20240102	190100	1861927795	4605	4605	4605	4605	0
124	20240102	190000	1861927795	4605	4605	4605	4605	0
125	20240102	185900	1861927795	4605	4605	4605	4605	0
126	20240102	185800	1861927795	4605	4605	4605	4605	0
127	20240102	185700	1861927795	4605	4605	4605	4605	0
128	20240102	185600	1861927795	4605	4605	4605	4605	0
129	20240102	185500	1861927795	4605	4605	4605	4605	0
130	20240102	185400	1861927795	4605	4605	4605	4605	0
131	20240102	185300	1861927795	4605	4605	4605	4605	0
132	20240102	185200	1861927795	4605	4605	4605	4605	0
133	20240102	185100	1861927795	4605	4605	4605	4605	0
134	20240102	185000	1861927795	4605	4605	4605	4605	0
135	20240102	184900	1861927795	4605	4605	4605	4605	0
136	20240102	184800	1861927795	4605	4605	4605	4605	0
137	20240102	184700	1861927795	4605	4605	4605	4605	0
138	20240102	184600	1861927795	4605	4605	4605	4605	0
139	20240102	184500	1861927795	4605	4605	4605	4605	0
140	20240102	184400	1861927795	4605	4605	4605	4605	0
141	20240102	184300	1861927795	4605	4605	4605	4605	0
142	20240102	184200	1861927795	4605	4605	4605	4605	0
143	20240102	184100	1861927795	4605	4605	4605	4605	0
144	20240102	184000	1861927795	4605	4605	4605	4605	0
145	20240102	183900	1861927795	4605	4605	4605	4605	0
146	20240102	183800	1861927795	4605	4605	4605	4605	0
147	20240102	183700	1861927795	4605	4605	4605	4605	0
148	20240102	183600	1861927795	4605	4605	4605	4605	0
149	20240102	183500	1861927795	4605	4605	4605	4605	0
150	20240102	183400	1861927795	4605	4605	4605	4605	0
151	20240102	183300	1861927795	4605	4605	4605	4605	0
152	20240102	183200	1861927795	4605	4605	4605	4605	1440
153	20240102	183100	1861927795	4605	4605	4605	4605	0
154	20240102	183000	1861927795	4605	4605	4605	4605	0
155	20240102	182900	1861927795	4605	4605	4605	4605	0
156	20240102	182800	1861927795	4605	4605	4605	4605	0
157	20240102	182700	1861927795	4605	4605	4605	4605	0
158	20240102	182600	1861927795	4605	4605	4605	4605	0
159	20240102	182500	1861927795	4605	4605	4605	4605	0
160	20240102	182400	1861927795	4605	4605	4605	4605	0
161	20240102	182300	1861927795	4605	4605	4605	4605	0
162	20240102	182200	1861927795	4605	4605	4605	4605	0
163	20240102	182100	1861927795	4605	4605	4605	4605	0
164	20240102	182000	1861927795	4605	4605	4605	4605	0
165	20240102	181900	1861927795	4605	4605	4605	4605	0
166	20240102	181800	1861927795	4605	4605	4605	4605	0
167	20240102	181700	1861927795	4605	4605	4605	4605	0
168	20240102	181600	1861927795	4605	4605	4605	4605	0
169	20240102	181500	1861927795	4605	4605	4605	4605	0
170	20240102	181400	1861927795	4605	4605	4605	4605	0
171	20240102	181300	1861927795	4605	4605	4605	4605	0
172	20240102	181200	1861927795	4605	4605	4605	4605	0
173	20240102	181100	1861927795	4605	4605	4605	4605	0
174	20240102	181000	1861927795	4605	4605	4605	4605	0
175	20240102	180900	1861927795	4605	4605	4605	4605	0
176	20240102	180800	1861927795	4605	4605	4605	4605	0
177	20240102	180700	1861927795	4605	4605	4605	4605	0
178	20240102	180600	1861927795	4605	4605	4605	4605	0
179	20240102	180500	1861927795	4605	4605	4605	4605	0
180	20240102	180400	1861927795	4605	4605	4605	4605	0
181	20240102	180300	1861927795	4605	4605	4605	4605	0
182	20240102	180200	1861927795	4605	4605	4605	4605	1440
183	20240102	180100	1861927795	4605	4605	4605	4605	0
184	20240102	180000	1861927795	4605	4605	4605	4605	0
185	20240102	175900	1861927795	4605	4605	4605	4605	0
186	20240102	175800	1861927795	4605	4605	4605	4605	0
187	20240102	175700	1861927795	4605	4605	4605	4605	0
188	20240102	175600	1861927795	4605	4605	4605	4605	0
189	20240102	175500	1861927795	4605	4605	4605	4605	0
190	20240102	175400	1861927795	4605	4605	4605	4605	0
191	20240102	175300	1861927795	4605	4605	4605	4605	0
192	20240102	175200	1861927795	4605	4605	4605	4605	0
193	20240102	175100	1861927795	4605	4605	4605	4605	0
194	20240102	175000	1861927795	4605	4605	4605	4605	0
195	20240102	174900	1861927795	4605	4605	4605	4605	0
196	20240102	174800	1861927795	4605	4605	4605	4605	0
197	20240102	174700	1861927795	4605	4605	4605	4605	0
198	20240102	174600	1861927795	4605	4605	4605	4605	0
199	20240102	174500	1861927795	4605	4605	4605	4605	0
200	20240102	174400	1861927795	4605	4605	4605	4605	0
201	20240102	174300	1861927795	4605	4605	4605	4605	0
202	20240102	174200	1861927795	4605	4605	4605	4605	0
203	20240102	174100	1861927795	4605	4605	4605	4605	0
204	20240102	174000	1861927795	4605	4605	4605	4605	0
205	20240102	173900	1861927795	4605	4605	4605	4605	0
206	20240102	173800	1861927795	4605	4605	4605	4605	0
207	20240102	173700	1861927795	4605	4605	4605	4605	0
208	20240102	173600	1861927795	4605	4605	4605	4605	0
209	20240102	173500	1861927795	4605	4605	4605	4605	0
210	20240102	173400	1861927795	4605	4605	4605	4605	0
211	20240102	173300	1861927795	4605	4605	4605	4605	0
212	20240102	173200	1861927795	4605	4605	4605	4605	1440
213	20240102	173100	1861927795	4605	4605	4605	4605	0
214	20240102	173000	1861927795	4605	4605	4605	4605	0
215	20240102	172900	1861927795	4605	4605	4605	4605	0
216	20240102	172800	1861927795	4605	4605	4605	4605	0
217	20240102	172700	1861927795	4605	4605	4605	4605	0
218	20240102	172600	1861927795	4605	4605	4605	4605	0
219	20240102	172500	1861927795	4605	4605	4605	4605	0
220	20240102	172400	1861927795	4605	4605	4605	4605	0
221	20240102	172300	1861927795	4605	4605	4605	4605	0
222	20240102	172200	1861927795	4605	4605	4605	4605	0
223	20240102	172100	1861927795	4605	4605	4605	4605	0
224	20240102	172000	1861927795	4605	4605	4605	4605	0
225	20240102	171900	1861927795	4605	4605	4605	4605	0
226	20240102	171800	1861927795	4605	4605	4605	4605	0
227	20240102	171700	1861927795	4605	4605	4605	4605	0
228	20240102	171600	1861927795	4605	4605	4605	4605	0
229	20240102	171500	1861927795	4605	4605	4605	4605	0
230	20240102	171400	1861927795	4605	4605	4605	4605	0
231	20240102	171300	1861927795	4605	4605	4605	4605	0
232	20240102	171200	1861927795	4605	4605	4605	4605	0
233	20240102	171100	1861927795	4605	4605	4605	4605	0
234	20240102	171000	1861927795	4605	4605	4605	4605	0
235	20240102	170900	1861927795	4605	4605	4605	4605	0
236	20240102	170800	1861927795	4605	4605	4605	4605	0
237	20240102	170700	1861927795	4605	4605	4605	4605	0
238	20240102	170600	1861927795	4605	4605	4605	4605	0
239	20240102	170500	1861927795	4605	4605	4605	4605	0
240	20240102	170400	1861927795	4605	4605	4605	4605	0
241	20240102	170300	1861927795	4605	4605	4605	4605	0
242	20240102	170200	1861927795	4605	4605	4605	4605	1440
243	20240102	170100	1861927795	4605	4605	4605	4605	0
244	20240102	170000	1861927795	4605	4605	4605	4605	0
245	20240102	165900	1861927795	4605	4605	4605	4605	0
246	20240102	165800	1861927795	4605	4605	4605	4605	0
247	20240102	165700	1861927795	4605	4605	4605	4605	0
248	20240102	165600	1861927795	4605	4605	4605	4605	0
249	20240102	165500	1861927795	4605	4605	4605	4605	0
250	20240102	165400	1861927795	4605	4605	4605	4605	0
251	20240102	165300	1861927795	4605	4605	4605	4605	0
252	20240102	165200	1861927795	4605	4605	4605	4605	0
253	20240102	165100	1861927795	4605	4605	4605	4605	0
254	20240102	165000	1861927795	4605	4605	4605	4605	0
255	20240102	164900	1861927795	4605	4605	4605	4605	0
256	20240102	164800	1861927795	4605	4605	4605	4605	0
257	20240102	164700	1861927795	4605	4605	4605	4605	0
258	20240102	164600	1861927795	4605	4605	4605	4605	0
259	20240102	164500	1861927795	4605	4605	4605	4605	0
260	20240102	164400	1861927795	4605	4605	4605	4605	0
261	20240102	164300	1861927795	4605	4605	4605	4605	0
262	20240102	164200	1861927795	4605	4605	4605	4605	0
263	20240102	164100	1861927795	4605	4605	4605	4605	0
264	20240102	164000	1861927795	4605	4605	4605	4605	0
265	20240102	163900	1861927795	4605	4605	4605	4605	0
266	20240102	163800	1861927795	4605	4605	4605	4605	0
267	20240102	163700	1861927795	4605	4605	4605	4605	0
268	20240102	163600	1861927795	4605	4605	4605	4605	0
269	20240102	163500	1861927795	4605	4605	4605	4605	0
270	20240102	163400	1861927795	4605	4605	4605	4605	0
271	20240102	163300	1861927795	4605	4605	4605	4605	0
272	20240102	163200	1861927795	4605	4605	4605	4605	1440
273	20240102	163100	1861927795	4605	4605	4605	4605	0
274	20240102	163000	1861927795	4605	4605	4605	4605	0
275	20240102	162900	1861927795	4605	4605	4605	4605	0
276	20240102	162800	1861927795	4605	4605	4605	4605	0
277	20240102	162700	1861927795	4605	4605	4605	4605	0
278	20240102	162600	1861927795	4605	4605	4605	4605	0
279	20240102	162500	1861927795	4605	4605	4605	4605	0
280	20240102	162400	1861927795	4605	4605	4605	4605	0
281	20240102	162300	1861927795	4605	4605	4605	4605	0
282	20240102	162200	1861927795	4605	4605	4605	4605	0
283	20240102	162100	1861927795	4605	4605	4605	4605	0
284	20240102	162000	1861927795	4605	4605	4605	4605	0
285	20240102	161900	1861927795	4605	4605	4605	4605	0
286	20240102	161800	1861927795	4605	4605	4605	4605	0
287	20240102	161700	1861927795	4605	4605	4605	4605	0
288	20240102	161600	1861927795	4605	4605	4605	4605	0
289	20240102	161500	1861927795	4605	4605	4605	4605	0
290	20240102	161400	1861927795	4605	4605	4605	4605	0
291	20240102	161300	1861927795	4605	4605	4605	4605	0
292	20240102	161200	1861927795	4605	4605	4605	4605	0
293	20240102	161100	1861927795	4605	4605	4605	4605	0
294	20240102	161000	1861927795	4605	4605	4605	4605	0
295	20240102	160900	1861927795	4605	4605	4605	4605	0
296	20240102	160800	1861927795	4605	4605	4605	4605	0
297	20240102	160700	1861927795	4605	4605	4605	4605	0
298	20240102	160600	1861927795	4605	4605	4605	4605	0
299	20240102	160500	1861927795	4605	4605	4605	4605	0
300	20240102	160400	1861927795	4605	4605	4605	4605	0
301	20240102	160300	1861927795	4605	4605	4605	4605	0
302	20240102	160200	1861927795	4605	4605	4605	4605	1440
303	20240102	160100	1861927795	4605	4605	4605	4605	0
304	20240102	160000	1861927795	4605	4605	4605	4605	0
305	20240102	155900	1861927795	4605	4605	4605	4605	0
306	20240102	155800	1861927795	4605	4605	4605	4605	0
307	20240102	155700	1861927795	4605	4605	4605	4605	0
308	20240102	155600	1861927795	4605	4605	4605	4605	0
309	20240102	155500	1861927795	4605	4605	4605	4605	0
310	20240102	155400	1861927795	4605	4605	4605	4605	0
311	20240102	155300	1861927795	4605	4605	4605	4605	0
312	20240102	155200	1861927795	4605	4605	4605	4605	0
313	20240102	155100	1861927795	4605	4605	4605	4605	0
314	20240102	155000	1861927795	4605	4605	4605	4605	0
315	20240102	154900	1861927795	4605	4605	4605	4605	0
316	20240102	154800	1861927795	4605	4605	4605	4605	0
317	20240102	154700	1861927795	4605	4605	4605	4605	0
318	20240102	154600	1861927795	4605	4605	4605	4605	0
319	20240102	154500	1861927795	4605	4605	4605	4605	0
320	20240102	154400	1861927795	4605	4605	4605	4605	0
321	20240102	154300	1861927795	4605	4605	4605	4605	0
322	20240102	154200	1861927795	4605	4605	4605	4605	0
323	20240102	154100	1861927795	4605	4605	4605	4605	0
324	20240102	154000	1861927795	4605	4605	4605	4605	0
325	20240102	153900	1861927795	4605	4605	4605	4605	0
326	20240102	153800	1861927795	4605	4605	4605	4605	0
327	20240102	153700	1861927795	4605	4605	4605	4605	0
328	20240102	153600	1861927795	4605	4605	4605	4605	0
329	20240102	153500	1861927795	4605	4605	4605	4605	0
330	20240102	153400	1861927795	4605	4605	4605	4605	0
331	20240102	153300	1861927795	4605	4605	4605	4605	0
332	20240102	153200	1861927795	4605	4605	4605	4605	1440
333	20240102	153100	1861927795	4605	4605	4605	4605	0
334	20240102	153000	1861927795	4605	4605	4605	4605	1440
335	20240102	152900	1855296595	4605	4605	4605	4605	0
336	20240102	152800	1855296595	4605	4605	4605	4605	0
337	20240102	152700	1855296595	4605	4605	4605	4605	0
338	20240102	152600	1855296595	4605	4605	4605	4605	0
339	20240102	152500	1855296595	4605	4605	4605	4605	0
340	20240102	152400	1855296595	4605	4605	4605	4605	0
341	20240102	152300	1855296595	4605	4605	4605	4605	0
342	20240102	152200	1855296595	4605	4605	4605	4605	0
343	20240102	152100	1855296595	4605	4605	4605	4605	0
344	20240102	152000	1855296595	4605	4605	4605	4605	0
345	20240102	151900	1855296595	4605	4610	4610	4605	2002
346	20240102	151800	1846077380	4615	4615	4615	4615	443
347	20240102	151700	1844032935	4615	4575	4615	4565	15497
348	20240102	151600	1772627520	4570	4610	4615	4570	6927
349	20240102	151500	1740842670	4610	4615	4615	4595	24439
350	20240102	151400	1628086795	4615	4575	4615	4540	60944
351	20240102	151300	1347188215	4590	4515	4600	4515	92085
352	20240102	151200	924517905	4505	4495	4505	4495	17157
353	20240102	151100	847395620	4505	4505	4505	4505	10
354	20240102	151000	847350570	4490	4495	4495	4480	10460
355	20240102	150900	800384580	4475	4505	4505	4475	2596
356	20240102	150800	788703255	4505	4505	4510	4505	13287
357	20240102	150700	728784845	4520	4485	4520	4485	32000
358	20240102	150600	584229600	4490	4490	4490	4490	5
359	20240102	150500	584207150	4480	4480	4480	4480	645
360	20240102	150400	581317550	4470	4530	4530	4450	22998
361	20240102	150300	478794385	4530	4470	4535	4445	14422
362	20240102	150200	413661820	4475	4495	4495	4475	6810
363	20240102	150100	383123685	4495	4515	4515	4495	7394
364	20240102	150000	349775315	4515	4515	4515	4515	0
365	20240102	145900	349775315	4515	4515	4515	4515	500
366	20240102	145800	347517815	4510	4525	4525	4510	372
367	20240102	145700	345837385	4545	4545	4545	4545	0
368	20240102	145600	345837385	4545	4545	4545	4545	0
369	20240102	145500	345837385	4545	4545	4545	4545	0
370	20240102	145400	345837385	4545	4545	4545	4545	0
371	20240102	145300	345837385	4545	4545	4545	4545	1043
372	20240102	145200	341096950	4545	4545	4565	4545	4031
373	20240102	145100	322726415	4545	4545	4545	4545	0
374	20240102	145000	322726415	4545	4545	4545	4545	0
375	20240102	144900	322726415	4545	4545	4545	4545	0
376	20240102	144800	322726415	4545	4545	4545	4545	0
377	20240102	144700	322726415	4545	4545	4545	4545	10
378	20240102	144600	322680965	4555	4550	4565	4550	5308
379	20240102	144500	298479135	4515	4515	4515	4515	0
380	20240102	144400	298479135	4515	4515	4515	4515	0
381	20240102	144300	298479135	4515	4515	4515	4515	0
382	20240102	144200	298479135	4515	4515	4515	4515	6
383	20240102	144100	298452045	4515	4515	4515	4515	9
384	20240102	144000	298411410	4550	4550	4550	4550	0
385	20240102	143900	298411410	4550	4550	4550	4550	0
386	20240102	143800	298411410	4550	4550	4550	4550	0
387	20240102	143700	298411410	4550	4550	4550	4550	0
388	20240102	143600	298411410	4550	4550	4550	4550	0
389	20240102	143500	298411410	4550	4550	4550	4550	0
390	20240102	143400	298411410	4550	4550	4550	4550	0
391	20240102	143300	298411410	4550	4550	4550	4550	500
392	20240102	143200	296136410	4555	4555	4555	4555	0
393	20240102	143100	296136410	4555	4555	4555	4555	335
394	20240102	143000	294610485	4555	4555	4555	4555	2
395	20240102	142900	294601375	4500	4520	4520	4500	250
396	20240102	142800	293472835	4550	4550	4550	4550	900
397	20240102	142700	289377835	4565	4550	4565	4550	820
398	20240102	142600	285636275	4550	4550	4550	4550	0
399	20240102	142500	285636275	4550	4550	4550	4550	370
400	20240102	142400	283952775	4535	4535	4535	4535	0
401	20240102	142300	283952775	4535	4530	4535	4530	2991
402	20240102	142200	270390905	4530	4520	4530	4520	3200
403	20240102	142100	255895145	4515	4515	4515	4515	384
404	20240102	142000	254161385	4525	4515	4525	4515	500
405	20240102	141900	251899880	4530	4530	4530	4530	0
406	20240102	141800	251899880	4530	4530	4530	4530	0
407	20240102	141700	251899880	4530	4530	4530	4530	0
408	20240102	141600	251899880	4530	4530	4530	4530	0
409	20240102	141500	251899880	4530	4530	4530	4530	170
410	20240102	141400	251129780	4530	4530	4530	4530	50
411	20240102	141300	250903280	4525	4525	4525	4525	0
412	20240102	141200	250903280	4525	4525	4525	4525	1436
413	20240102	141100	244405380	4530	4530	4530	4530	0
414	20240102	141000	244405380	4530	4500	4530	4480	1801
415	20240102	140900	236318805	4490	4525	4530	4490	5320
416	20240102	140800	212360140	4530	4530	4535	4530	1227
417	20240102	140700	206801810	4530	4535	4535	4530	112
418	20240102	140600	206293950	4535	4535	4535	4535	0
419	20240102	140500	206293950	4535	4535	4535	4535	0
420	20240102	140400	206293950	4535	4535	4535	4535	0
421	20240102	140300	206293950	4535	4535	4535	4535	0
422	20240102	140200	206293950	4535	4535	4535	4535	20
423	20240102	140100	206203250	4550	4550	4550	4550	0
424	20240102	140000	206203250	4550	4550	4550	4550	0
425	20240102	135900	206203250	4550	4550	4550	4550	6
426	20240102	135800	206175950	4555	4555	4555	4555	0
427	20240102	135700	206175950	4555	4555	4555	4555	0
428	20240102	135600	206175950	4555	4555	4555	4555	0
429	20240102	135500	206175950	4555	4555	4555	4555	0
430	20240102	135400	206175950	4555	4555	4555	4555	0
431	20240102	135300	206175950	4555	4555	4555	4555	0
432	20240102	135200	206175950	4555	4555	4555	4555	0
433	20240102	135100	206175950	4555	4555	4555	4555	0
434	20240102	135000	206175950	4555	4545	4555	4545	654
435	20240102	134900	203200475	4545	4505	4545	4505	635
436	20240102	134800	200339760	4505	4505	4505	4505	0
437	20240102	134700	200339760	4505	4505	4505	4505	0
438	20240102	134600	200339760	4505	4510	4510	4505	7000
439	20240102	134500	168804645	4505	4505	4505	4505	0
440	20240102	134400	168804645	4505	4505	4505	4505	0
441	20240102	134300	168804645	4505	4505	4555	4505	4402
442	20240102	134200	148886320	4475	4480	4480	4475	1200
443	20240102	134100	143516265	4480	4480	4480	4480	1
444	20240102	134000	143511785	4505	4505	4505	4505	0
445	20240102	133900	143511785	4505	4505	4505	4505	0
446	20240102	133800	143511785	4505	4505	4505	4505	0
447	20240102	133700	143511785	4505	4505	4505	4505	0
448	20240102	133600	143511785	4505	4505	4505	4505	0
449	20240102	133500	143511785	4505	4505	4505	4505	110
450	20240102	133400	143016235	4505	4505	4505	4505	5
451	20240102	133300	142993710	4480	4480	4480	4480	0
452	20240102	133200	142993710	4480	4480	4480	4480	0
453	20240102	133100	142993710	4480	4480	4480	4480	19
454	20240102	133000	142908590	4510	4510	4510	4510	0
455	20240102	132900	142908590	4510	4510	4510	4510	0
456	20240102	132800	142908590	4510	4510	4510	4510	0
457	20240102	132700	142908590	4510	4510	4510	4510	0
458	20240102	132600	142908590	4510	4510	4510	4510	0
459	20240102	132500	142908590	4510	4510	4510	4510	0
460	20240102	132400	142908590	4510	4510	4510	4510	0
461	20240102	132300	142908590	4510	4510	4510	4510	0
462	20240102	132200	142908590	4510	4510	4510	4510	0
463	20240102	132100	142908590	4510	4510	4510	4510	0
464	20240102	132000	142908590	4510	4510	4510	4510	0
465	20240102	131900	142908590	4510	4495	4510	4495	105
466	20240102	131800	142436095	4500	4495	4500	4495	4000
467	20240102	131700	124436175	4495	4495	4495	4495	0
468	20240102	131600	124436175	4495	4495	4495	4495	0
469	20240102	131500	124436175	4495	4495	4495	4495	0
470	20240102	131400	124436175	4495	4495	4495	4495	0
471	20240102	131300	124436175	4495	4495	4495	4495	0
472	20240102	131200	124436175	4495	4495	4495	4495	0
473	20240102	131100	124436175	4495	4490	4500	4490	1588
474	20240102	131000	117293235	4490	4490	4490	4490	656
475	20240102	130900	114347795	4490	4490	4490	4490	0
476	20240102	130800	114347795	4490	4490	4490	4490	0
477	20240102	130700	114347795	4490	4480	4490	4480	2
478	20240102	130600	114338825	4480	4480	4480	4480	518
479	20240102	130500	112018185	4480	4480	4480	4480	0
480	20240102	130400	112018185	4480	4480	4480	4480	0
481	20240102	130300	112018185	4480	4480	4480	4480	68
482	20240102	130200	111713545	4480	4480	4480	4480	10
483	20240102	130100	111668745	4490	4490	4490	4490	0
484	20240102	130000	111668745	4490	4490	4490	4490	0
485	20240102	125900	111668745	4490	4490	4490	4490	0
486	20240102	125800	111668745	4490	4490	4490	4490	1
487	20240102	125700	111664255	4480	4480	4480	4480	0
488	20240102	125600	111664255	4480	4480	4480	4480	24
489	20240102	125500	111556735	4480	4490	4490	4480	4
490	20240102	125400	111538805	4485	4485	4485	4485	64
491	20240102	125300	111251765	4485	4485	4485	4485	1
492	20240102	125200	111247280	4480	4480	4480	4480	520
493	20240102	125100	108917680	4480	4480	4480	4480	1238
494	20240102	125000	103371440	4480	4480	4480	4480	0
495	20240102	124900	103371440	4480	4480	4480	4480	0
496	20240102	124800	103371440	4480	4480	4480	4480	0
497	20240102	124700	103371440	4480	4480	4480	4480	0
498	20240102	124600	103371440	4480	4480	4480	4480	0
499	20240102	124500	103371440	4480	4480	4480	4480	0
500	20240102	124400	103371440	4480	4480	4480	4480	0
501	20240102	124300	103371440	4480	4480	4480	4480	0
502	20240102	124200	103371440	4480	4480	4480	4480	0
503	20240102	124100	103371440	4480	4480	4480	4480	0
504	20240102	124000	103371440	4480	4480	4480	4480	2
505	20240102	123900	103362480	4480	4480	4480	4480	0
506	20240102	123800	103362480	4480	4480	4480	4480	100
507	20240102	123700	102914480	4480	4480	4480	4480	0
508	20240102	123600	102914480	4480	4480	4480	4480	0
509	20240102	123500	102914480	4480	4480	4480	4480	100
510	20240102	123400	102466480	4480	4480	4480	4480	0
511	20240102	123300	102466480	4480	4480	4480	4480	0
512	20240102	123200	102466480	4480	4480	4480	4480	0
513	20240102	123100	102466480	4480	4480	4480	4480	0
514	20240102	123000	102466480	4480	4480	4480	4480	0
515	20240102	122900	102466480	4480	4480	4480	4480	0
516	20240102	122800	102466480	4480	4480	4480	4480	0
517	20240102	122700	102466480	4480	4480	4480	4480	0
518	20240102	122600	102466480	4480	4480	4480	4480	0
519	20240102	122500	102466480	4480	4480	4480	4480	0
520	20240102	122400	102466480	4480	4480	4480	4480	0
521	20240102	122300	102466480	4480	4480	4480	4480	0
522	20240102	122200	102466480	4480	4480	4480	4480	0
523	20240102	122100	102466480	4480	4480	4480	4480	0
524	20240102	122000	102466480	4480	4480	4480	4480	0
525	20240102	121900	102466480	4480	4480	4480	4480	0
526	20240102	121800	102466480	4480	4480	4480	4480	0
527	20240102	121700	102466480	4480	4480	4480	4480	0
528	20240102	121600	102466480	4480	4480	4480	4480	0
529	20240102	121500	102466480	4480	4480	4480	4480	0
530	20240102	121400	102466480	4480	4480	4480	4480	0
531	20240102	121300	102466480	4480	4480	4480	4480	0
532	20240102	121200	102466480	4480	4480	4480	4480	1
533	20240102	121100	102462000	4455	4455	4455	4455	0
534	20240102	121000	102462000	4455	4455	4455	4455	0
535	20240102	120900	102462000	4455	4455	4455	4455	0
536	20240102	120800	102462000	4455	4455	4455	4455	0
537	20240102	120700	102462000	4455	4455	4455	4455	0
538	20240102	120600	102462000	4455	4455	4455	4455	0
539	20240102	120500	102462000	4455	4455	4455	4455	0
540	20240102	120400	102462000	4455	4455	4455	4455	0
541	20240102	120300	102462000	4455	4455	4455	4455	0
542	20240102	120200	102462000	4455	4455	4455	4455	0
543	20240102	120100	102462000	4455	4455	4455	4455	0
544	20240102	120000	102462000	4455	4455	4455	4455	0
545	20240102	115900	102462000	4455	4455	4455	4455	0
546	20240102	115800	102462000	4455	4455	4455	4455	62
547	20240102	115700	102185790	4455	4455	4455	4455	0
548	20240102	115600	102185790	4455	4455	4455	4455	0
549	20240102	115500	102185790	4455	4455	4455	4455	0
550	20240102	115400	102185790	4455	4455	4455	4455	0
551	20240102	115300	102185790	4455	4455	4455	4455	0
552	20240102	115200	102185790	4455	4455	4455	4455	0
553	20240102	115100	102185790	4455	4455	4455	4455	0
554	20240102	115000	102185790	4455	4455	4455	4455	0
555	20240102	114900	102185790	4455	4455	4455	4455	89
556	20240102	114800	101789295	4455	4455	4455	4455	0
557	20240102	114700	101789295	4455	4455	4455	4455	0
558	20240102	114600	101789295	4455	4455	4455	4455	0
559	20240102	114500	101789295	4455	4455	4455	4455	0
560	20240102	114400	101789295	4455	4460	4460	4455	1500
561	20240102	114300	95105785	4460	4460	4460	4460	0
562	20240102	114200	95105785	4460	4460	4460	4460	42
563	20240102	114100	94918465	4480	4480	4480	4480	0
564	20240102	114000	94918465	4480	4480	4480	4480	0
565	20240102	113900	94918465	4480	4480	4480	4480	0
566	20240102	113800	94918465	4480	4480	4480	4480	0
567	20240102	113700	94918465	4480	4480	4480	4480	200
568	20240102	113600	94022465	4455	4455	4455	4455	1000
569	20240102	113500	89567465	4455	4455	4455	4455	0
570	20240102	113400	89567465	4455	4455	4455	4455	0
571	20240102	113300	89567465	4455	4455	4455	4455	0
572	20240102	113200	89567465	4455	4455	4455	4455	0
573	20240102	113100	89567465	4455	4455	4455	4455	0
574	20240102	113000	89567465	4455	4460	4460	4455	1000
575	20240102	112900	85112200	4455	4455	4455	4455	0
576	20240102	112800	85112200	4455	4455	4455	4455	0
577	20240102	112700	85112200	4455	4455	4455	4455	0
578	20240102	112600	85112200	4455	4455	4455	4455	0
579	20240102	112500	85112200	4455	4455	4455	4455	0
580	20240102	112400	85112200	4455	4455	4455	4455	1000
581	20240102	112300	80657200	4480	4480	4480	4480	36
582	20240102	112200	80495920	4480	4480	4480	4480	0
583	20240102	112100	80495920	4480	4480	4480	4480	0
584	20240102	112000	80495920	4480	4480	4480	4480	0
585	20240102	111900	80495920	4480	4480	4480	4480	0
586	20240102	111800	80495920	4480	4480	4480	4480	0
587	20240102	111700	80495920	4480	4480	4480	4480	0
588	20240102	111600	80495920	4480	4480	4480	4480	0
589	20240102	111500	80495920	4480	4480	4480	4480	0
590	20240102	111400	80495920	4480	4480	4480	4480	0
591	20240102	111300	80495920	4480	4480	4480	4480	0
592	20240102	111200	80495920	4480	4480	4480	4480	0
593	20240102	111100	80495920	4480	4480	4480	4480	0
594	20240102	111000	80495920	4480	4480	4480	4480	10
595	20240102	110900	80451120	4450	4455	4455	4450	1000
596	20240102	110800	75997375	4455	4455	4455	4455	0
597	20240102	110700	75997375	4455	4455	4455	4455	0
598	20240102	110600	75997375	4455	4460	4460	4455	1057
599	20240102	110500	71286810	4460	4460	4460	4460	0
600	20240102	110400	71286810	4460	4460	4460	4460	0
601	20240102	110300	71286810	4460	4480	4480	4460	800
602	20240102	110200	67710675	4490	4490	4490	4490	0
603	20240102	110100	67710675	4490	4485	4495	4485	111
604	20240102	110000	67212650	4495	4485	4495	4485	220
605	20240102	105900	66225015	4495	4495	4495	4495	0
606	20240102	105800	66225015	4495	4495	4495	4495	300
607	20240102	105700	64876515	4490	4490	4490	4490	264
608	20240102	105600	63691155	4475	4475	4475	4475	0
609	20240102	105500	63691155	4475	4475	4475	4475	0
610	20240102	105400	63691155	4475	4475	4475	4475	0
611	20240102	105300	63691155	4475	4475	4475	4475	0
612	20240102	105200	63691155	4475	4475	4475	4475	136
613	20240102	105100	63082555	4475	4475	4475	4475	0
614	20240102	105000	63082555	4475	4475	4475	4475	0
615	20240102	104900	63082555	4475	4475	4475	4475	10
616	20240102	104800	63037805	4475	4475	4475	4475	0
617	20240102	104700	63037805	4475	4475	4475	4475	0
618	20240102	104600	63037805	4475	4475	4475	4475	0
619	20240102	104500	63037805	4475	4475	4475	4475	0
620	20240102	104400	63037805	4475	4475	4475	4475	0
621	20240102	104300	63037805	4475	4475	4475	4475	0
622	20240102	104200	63037805	4475	4475	4475	4475	65
623	20240102	104100	62746930	4515	4515	4515	4515	0
624	20240102	104000	62746930	4515	4515	4515	4515	0
625	20240102	103900	62746930	4515	4485	4515	4485	859
626	20240102	103800	58887380	4470	4470	4470	4470	158
627	20240102	103700	58181120	4450	4450	4450	4450	0
628	20240102	103600	58181120	4450	4450	4450	4450	0
629	20240102	103500	58181120	4450	4450	4450	4450	0
630	20240102	103400	58181120	4450	4450	4450	4450	0
631	20240102	103300	58181120	4450	4450	4450	4450	0
632	20240102	103200	58181120	4450	4450	4450	4450	0
633	20240102	103100	58181120	4450	4450	4450	4450	1
634	20240102	103000	58176670	4470	4450	4470	4450	217
635	20240102	102900	57211000	4450	4450	4450	4450	316
636	20240102	102800	55804800	4450	4450	4450	4450	0
637	20240102	102700	55804800	4450	4460	4460	4450	4000
638	20240102	102600	38000820	4505	4485	4505	4485	53
639	20240102	102500	37763055	4520	4520	4520	4520	0
640	20240102	102400	37763055	4520	4520	4520	4520	0
641	20240102	102300	37763055	4520	4520	4520	4520	0
642	20240102	102200	37763055	4520	4520	4520	4520	0
643	20240102	102100	37763055	4520	4520	4520	4520	0
644	20240102	102000	37763055	4520	4520	4520	4520	11
645	20240102	101900	37713335	4470	4470	4470	4470	1000
646	20240102	101800	33243335	4470	4470	4470	4470	0
647	20240102	101700	33243335	4470	4470	4470	4470	0
648	20240102	101600	33243335	4470	4470	4470	4470	570
649	20240102	101500	30695435	4535	4535	4535	4535	0
650	20240102	101400	30695435	4535	4535	4535	4535	0
651	20240102	101300	30695435	4535	4535	4535	4535	0
652	20240102	101200	30695435	4535	4535	4535	4535	0
653	20240102	101100	30695435	4535	4535	4535	4535	0
654	20240102	101000	30695435	4535	4515	4535	4470	501
655	20240102	100900	28442400	4460	4460	4460	4460	2
656	20240102	100800	28433480	4515	4515	4515	4515	0
657	20240102	100700	28433480	4515	4515	4515	4515	0
658	20240102	100600	28433480	4515	4515	4515	4515	0
659	20240102	100500	28433480	4515	4490	4530	4490	4010
660	20240102	100400	10344860	4445	4445	4445	4445	100
661	20240102	100300	9900360	4495	4440	4495	4440	4
662	20240102	100200	9882490	4490	4490	4490	4490	2000
663	20240102	100100	902490	4490	4490	4490	4490	50
664	20240102	100000	677990	4490	4490	4490	4490	151