KissMeData/004310/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184200	225133505	4095	4095	4095	4095	462
3	20240110	184100	225133505	4095	4095	4095	4095	0
4	20240110	184000	225133505	4095	4095	4095	4095	0
5	20240110	183900	225133505	4095	4095	4095	4095	0
6	20240110	183800	225133505	4095	4095	4095	4095	0
7	20240110	183700	225133505	4095	4095	4095	4095	0
8	20240110	183600	225133505	4095	4095	4095	4095	0
9	20240110	183500	225133505	4095	4095	4095	4095	0
10	20240110	183400	225133505	4095	4095	4095	4095	0
11	20240110	183300	225133505	4095	4095	4095	4095	0
12	20240110	183200	225133505	4095	4095	4095	4095	0
13	20240110	183100	225133505	4095	4095	4095	4095	0
14	20240110	183000	225133505	4095	4095	4095	4095	0
15	20240110	182900	225133505	4095	4095	4095	4095	0
16	20240110	182800	225133505	4095	4095	4095	4095	0
17	20240110	182700	225133505	4095	4095	4095	4095	0
18	20240110	182600	225133505	4095	4095	4095	4095	0
19	20240110	182500	225133505	4095	4095	4095	4095	0
20	20240110	182400	225133505	4095	4095	4095	4095	0
21	20240110	182300	225133505	4095	4095	4095	4095	0
22	20240110	182200	225133505	4095	4095	4095	4095	0
23	20240110	182100	225133505	4095	4095	4095	4095	0
24	20240110	182000	225133505	4095	4095	4095	4095	0
25	20240110	181900	225133505	4095	4095	4095	4095	0
26	20240110	181800	225133505	4095	4095	4095	4095	0
27	20240110	181700	225133505	4095	4095	4095	4095	0
28	20240110	181600	225133505	4095	4095	4095	4095	0
29	20240110	181500	225133505	4095	4095	4095	4095	0
30	20240110	181400	225133505	4095	4095	4095	4095	0
31	20240110	181300	225133505	4095	4095	4095	4095	0
32	20240110	181200	225133505	4095	4095	4095	4095	462
33	20240110	181100	225133505	4095	4095	4095	4095	0
34	20240110	181000	225133505	4095	4095	4095	4095	0
35	20240110	180900	225133505	4095	4095	4095	4095	0
36	20240110	180800	225133505	4095	4095	4095	4095	0
37	20240110	180700	225133505	4095	4095	4095	4095	0
38	20240110	180600	225133505	4095	4095	4095	4095	0
39	20240110	180500	225133505	4095	4095	4095	4095	0
40	20240110	180400	225133505	4095	4095	4095	4095	0
41	20240110	180300	225133505	4095	4095	4095	4095	0
42	20240110	180200	225133505	4095	4095	4095	4095	0
43	20240110	180100	225133505	4095	4095	4095	4095	0
44	20240110	180000	225133505	4095	4095	4095	4095	0
45	20240110	175900	225133505	4095	4095	4095	4095	0
46	20240110	175800	225133505	4095	4095	4095	4095	0
47	20240110	175700	225133505	4095	4095	4095	4095	0
48	20240110	175600	225133505	4095	4095	4095	4095	0
49	20240110	175500	225133505	4095	4095	4095	4095	0
50	20240110	175400	225133505	4095	4095	4095	4095	0
51	20240110	175300	225133505	4095	4095	4095	4095	0
52	20240110	175200	225133505	4095	4095	4095	4095	0
53	20240110	175100	225133505	4095	4095	4095	4095	0
54	20240110	175000	225133505	4095	4095	4095	4095	0
55	20240110	174900	225133505	4095	4095	4095	4095	0
56	20240110	174800	225133505	4095	4095	4095	4095	0
57	20240110	174700	225133505	4095	4095	4095	4095	0
58	20240110	174600	225133505	4095	4095	4095	4095	0
59	20240110	174500	225133505	4095	4095	4095	4095	0
60	20240110	174400	225133505	4095	4095	4095	4095	0
61	20240110	174300	225133505	4095	4095	4095	4095	0
62	20240110	174200	225133505	4095	4095	4095	4095	462
63	20240110	174100	225133505	4095	4095	4095	4095	0
64	20240110	174000	225133505	4095	4095	4095	4095	0
65	20240110	173900	225133505	4095	4095	4095	4095	0
66	20240110	173800	225133505	4095	4095	4095	4095	0
67	20240110	173700	225133505	4095	4095	4095	4095	0
68	20240110	173600	225133505	4095	4095	4095	4095	0
69	20240110	173500	225133505	4095	4095	4095	4095	0
70	20240110	173400	225133505	4095	4095	4095	4095	0
71	20240110	173300	225133505	4095	4095	4095	4095	0
72	20240110	173200	225133505	4095	4095	4095	4095	0
73	20240110	173100	225133505	4095	4095	4095	4095	0
74	20240110	173000	225133505	4095	4095	4095	4095	0
75	20240110	172900	225133505	4095	4095	4095	4095	0
76	20240110	172800	225133505	4095	4095	4095	4095	0
77	20240110	172700	225133505	4095	4095	4095	4095	0
78	20240110	172600	225133505	4095	4095	4095	4095	0
79	20240110	172500	225133505	4095	4095	4095	4095	0
80	20240110	172400	225133505	4095	4095	4095	4095	0
81	20240110	172300	225133505	4095	4095	4095	4095	0
82	20240110	172200	225133505	4095	4095	4095	4095	0
83	20240110	172100	225133505	4095	4095	4095	4095	0
84	20240110	172000	225133505	4095	4095	4095	4095	0
85	20240110	171900	225133505	4095	4095	4095	4095	0
86	20240110	171800	225133505	4095	4095	4095	4095	0
87	20240110	171700	225133505	4095	4095	4095	4095	0
88	20240110	171600	225133505	4095	4095	4095	4095	0
89	20240110	171500	225133505	4095	4095	4095	4095	0
90	20240110	171400	225133505	4095	4095	4095	4095	0
91	20240110	171300	225133505	4095	4095	4095	4095	0
92	20240110	171200	225133505	4095	4095	4095	4095	462
93	20240110	171100	225133505	4095	4095	4095	4095	0
94	20240110	171000	225133505	4095	4095	4095	4095	0
95	20240110	170900	225133505	4095	4095	4095	4095	0
96	20240110	170800	225133505	4095	4095	4095	4095	0
97	20240110	170700	225133505	4095	4095	4095	4095	0
98	20240110	170600	225133505	4095	4095	4095	4095	0
99	20240110	170500	225133505	4095	4095	4095	4095	0
100	20240110	170400	225133505	4095	4095	4095	4095	0
101	20240110	170300	225133505	4095	4095	4095	4095	0
102	20240110	170200	225133505	4095	4095	4095	4095	0
103	20240110	170100	225133505	4095	4095	4095	4095	0
104	20240110	170000	225133505	4095	4095	4095	4095	0
105	20240110	165900	225133505	4095	4095	4095	4095	0
106	20240110	165800	225133505	4095	4095	4095	4095	0
107	20240110	165700	225133505	4095	4095	4095	4095	0
108	20240110	165600	225133505	4095	4095	4095	4095	0
109	20240110	165500	225133505	4095	4095	4095	4095	0
110	20240110	165400	225133505	4095	4095	4095	4095	0
111	20240110	165300	225133505	4095	4095	4095	4095	0
112	20240110	165200	225133505	4095	4095	4095	4095	0
113	20240110	165100	225133505	4095	4095	4095	4095	0
114	20240110	165000	225133505	4095	4095	4095	4095	0
115	20240110	164900	225133505	4095	4095	4095	4095	0
116	20240110	164800	225133505	4095	4095	4095	4095	0
117	20240110	164700	225133505	4095	4095	4095	4095	0
118	20240110	164600	225133505	4095	4095	4095	4095	0
119	20240110	164500	225133505	4095	4095	4095	4095	0
120	20240110	164400	225133505	4095	4095	4095	4095	0
121	20240110	164300	225133505	4095	4095	4095	4095	0
122	20240110	164200	225133505	4095	4095	4095	4095	462
123	20240110	164100	225133505	4095	4095	4095	4095	0
124	20240110	164000	225133505	4095	4095	4095	4095	0
125	20240110	163900	225133505	4095	4095	4095	4095	0
126	20240110	163800	225133505	4095	4095	4095	4095	0
127	20240110	163700	225133505	4095	4095	4095	4095	0
128	20240110	163600	225133505	4095	4095	4095	4095	0
129	20240110	163500	225133505	4095	4095	4095	4095	0
130	20240110	163400	225133505	4095	4095	4095	4095	0
131	20240110	163300	225133505	4095	4095	4095	4095	0
132	20240110	163200	225133505	4095	4095	4095	4095	0
133	20240110	163100	225133505	4095	4095	4095	4095	0
134	20240110	163000	225133505	4095	4095	4095	4095	0
135	20240110	162900	225133505	4095	4095	4095	4095	0
136	20240110	162800	225133505	4095	4095	4095	4095	0
137	20240110	162700	225133505	4095	4095	4095	4095	0
138	20240110	162600	225133505	4095	4095	4095	4095	0
139	20240110	162500	225133505	4095	4095	4095	4095	0
140	20240110	162400	225133505	4095	4095	4095	4095	0
141	20240110	162300	225133505	4095	4095	4095	4095	0
142	20240110	162200	225133505	4095	4095	4095	4095	0
143	20240110	162100	225133505	4095	4095	4095	4095	0
144	20240110	162000	225133505	4095	4095	4095	4095	0
145	20240110	161900	225133505	4095	4095	4095	4095	0
146	20240110	161800	225133505	4095	4095	4095	4095	0
147	20240110	161700	225133505	4095	4095	4095	4095	0
148	20240110	161600	225133505	4095	4095	4095	4095	0
149	20240110	161500	225133505	4095	4095	4095	4095	0
150	20240110	161400	225133505	4095	4095	4095	4095	0
151	20240110	161300	225133505	4095	4095	4095	4095	0
152	20240110	161200	225133505	4095	4095	4095	4095	462
153	20240110	161100	225133505	4095	4095	4095	4095	0
154	20240110	161000	225133505	4095	4095	4095	4095	0
155	20240110	160900	225133505	4095	4095	4095	4095	0
156	20240110	160800	225133505	4095	4095	4095	4095	0
157	20240110	160700	225133505	4095	4095	4095	4095	0
158	20240110	160600	225133505	4095	4095	4095	4095	0
159	20240110	160500	225133505	4095	4095	4095	4095	0
160	20240110	160400	225133505	4095	4095	4095	4095	0
161	20240110	160300	225133505	4095	4095	4095	4095	0
162	20240110	160200	225133505	4095	4095	4095	4095	0
163	20240110	160100	225133505	4095	4095	4095	4095	0
164	20240110	160000	225133505	4095	4095	4095	4095	0
165	20240110	155900	225133505	4095	4095	4095	4095	0
166	20240110	155800	225133505	4095	4095	4095	4095	0
167	20240110	155700	225133505	4095	4095	4095	4095	0
168	20240110	155600	225133505	4095	4095	4095	4095	0
169	20240110	155500	225133505	4095	4095	4095	4095	0
170	20240110	155400	225133505	4095	4095	4095	4095	0
171	20240110	155300	225133505	4095	4095	4095	4095	0
172	20240110	155200	225133505	4095	4095	4095	4095	0
173	20240110	155100	225133505	4095	4095	4095	4095	0
174	20240110	155000	225133505	4095	4095	4095	4095	0
175	20240110	154900	225133505	4095	4095	4095	4095	0
176	20240110	154800	225133505	4095	4095	4095	4095	0
177	20240110	154700	225133505	4095	4095	4095	4095	0
178	20240110	154600	225133505	4095	4095	4095	4095	0
179	20240110	154500	225133505	4095	4095	4095	4095	0
180	20240110	154400	225133505	4095	4095	4095	4095	0
181	20240110	154300	225133505	4095	4095	4095	4095	0
182	20240110	154200	225133505	4095	4095	4095	4095	462
183	20240110	154100	225133505	4095	4095	4095	4095	0
184	20240110	154000	225133505	4095	4095	4095	4095	0
185	20240110	153900	225133505	4095	4095	4095	4095	0
186	20240110	153800	225133505	4095	4095	4095	4095	0
187	20240110	153700	225133505	4095	4095	4095	4095	0
188	20240110	153600	225133505	4095	4095	4095	4095	0
189	20240110	153500	225133505	4095	4095	4095	4095	0
190	20240110	153400	225133505	4095	4095	4095	4095	0
191	20240110	153300	225133505	4095	4095	4095	4095	0
192	20240110	153200	225133505	4095	4095	4095	4095	0
193	20240110	153100	225133505	4095	4095	4095	4095	0
194	20240110	153000	225133505	4095	4095	4095	4095	462
195	20240110	152900	223241615	4080	4080	4080	4080	0
196	20240110	152800	223241615	4080	4080	4080	4080	0
197	20240110	152700	223241615	4080	4080	4080	4080	0
198	20240110	152600	223241615	4080	4080	4080	4080	0
199	20240110	152500	223241615	4080	4080	4080	4080	0
200	20240110	152400	223241615	4080	4080	4080	4080	0
201	20240110	152300	223241615	4080	4080	4080	4080	0
202	20240110	152200	223241615	4080	4080	4080	4080	0
203	20240110	152100	223241615	4080	4080	4080	4080	0
204	20240110	152000	223241615	4080	4080	4080	4080	0
205	20240110	151900	223241615	4080	4095	4095	4075	14
206	20240110	151800	223184350	4095	4095	4095	4095	19
207	20240110	151700	223106545	4085	4085	4085	4085	0
208	20240110	151600	223106545	4085	4095	4095	4085	22
209	20240110	151500	223016665	4095	4095	4095	4095	36
210	20240110	151400	222869245	4080	4080	4080	4080	0
211	20240110	151300	222869245	4080	4080	4080	4080	0
212	20240110	151200	222869245	4080	4080	4080	4080	1
213	20240110	151100	222865165	4085	4085	4085	4085	1
214	20240110	151000	222861080	4090	4090	4090	4070	161
215	20240110	150900	222204800	4095	4095	4095	4095	3
216	20240110	150800	222192515	4095	4095	4095	4095	1
217	20240110	150700	222188420	4090	4090	4090	4090	0
218	20240110	150600	222188420	4090	4090	4090	4090	159
219	20240110	150500	221538110	4095	4090	4095	4090	97
220	20240110	150400	221141375	4090	4090	4090	4090	1304
221	20240110	150300	215808015	4090	4090	4090	4090	19
222	20240110	150200	215730305	4090	4090	4090	4090	3
223	20240110	150100	215718035	4070	4070	4070	4070	0
224	20240110	150000	215718035	4070	4075	4075	4070	79
225	20240110	145900	215396500	4080	4085	4085	4080	2
226	20240110	145800	215388335	4070	4090	4090	4070	698
227	20240110	145700	212543935	4075	4075	4075	4075	150
228	20240110	145600	211932685	4080	4080	4080	4080	0
229	20240110	145500	211932685	4080	4075	4080	4070	232
230	20240110	145400	210988075	4080	4080	4080	4080	233
231	20240110	145300	210037435	4080	4080	4080	4080	34
232	20240110	145200	209898715	4080	4080	4080	4080	67
233	20240110	145100	209625355	4080	4080	4080	4080	234
234	20240110	145000	208670635	4085	4085	4085	4085	22
235	20240110	144900	208580765	4075	4075	4075	4075	12
236	20240110	144800	208531865	4070	4080	4080	4070	1774
237	20240110	144700	201310455	4085	4085	4085	4085	365
238	20240110	144600	199819430	4085	4085	4085	4080	52
239	20240110	144500	199607020	4085	4085	4085	4085	3
240	20240110	144400	199594765	4085	4085	4085	4085	34
241	20240110	144300	199455875	4080	4080	4080	4080	3
242	20240110	144200	199443635	4085	4085	4085	4080	47
243	20240110	144100	199251700	4090	4090	4090	4090	33
244	20240110	144000	199116730	4090	4090	4090	4090	34
245	20240110	143900	198977670	4090	4090	4090	4090	34
246	20240110	143800	198838610	4090	4090	4090	4090	174
247	20240110	143700	198126950	4090	4090	4090	4090	68
248	20240110	143600	197848830	4090	4090	4090	4090	617
249	20240110	143500	195325300	4090	4090	4090	4090	65
250	20240110	143400	195059450	4085	4085	4085	4085	2
251	20240110	143300	195051280	4085	4085	4085	4085	79
252	20240110	143200	194728565	4085	4085	4085	4085	0
253	20240110	143100	194728565	4085	4085	4085	4085	34
254	20240110	143000	194589675	4085	4080	4085	4080	35
255	20240110	142900	194446710	4080	4085	4085	4080	334
256	20240110	142800	193083760	4085	4080	4085	4080	52
257	20240110	142700	192871345	4080	4085	4085	4080	37
258	20240110	142600	192720220	4085	4085	4085	4085	0
259	20240110	142500	192720220	4085	4080	4085	4080	180
260	20240110	142400	191984935	4085	4085	4085	4085	68
261	20240110	142300	191707155	4085	4085	4085	4085	26
262	20240110	142200	191600945	4075	4075	4075	4075	169
263	20240110	142100	190912270	4080	4085	4085	4080	426
264	20240110	142000	189174020	4085	4085	4085	4085	1
265	20240110	141900	189169935	4080	4085	4085	4080	37
266	20240110	141800	189018805	4085	4085	4085	4085	104
267	20240110	141700	188593965	4090	4090	4090	4090	68
268	20240110	141600	188315845	4080	4080	4080	4080	40
269	20240110	141500	188152645	4090	4090	4090	4090	0
270	20240110	141400	188152645	4090	4090	4090	4090	167
271	20240110	141300	187469615	4090	4090	4090	4090	0
272	20240110	141200	187469615	4090	4095	4095	4085	482
273	20240110	141100	185498485	4095	4095	4095	4095	34
274	20240110	141000	185359255	4095	4095	4095	4095	34
275	20240110	140900	185220025	4095	4095	4095	4095	0
276	20240110	140800	185220025	4095	4095	4095	4095	333
277	20240110	140700	183856390	4095	4095	4095	4095	704
278	20240110	140600	180973510	4095	4095	4095	4095	32
279	20240110	140500	180842470	4090	4090	4090	4085	991
280	20240110	140400	176791280	4090	4090	4090	4090	63
281	20240110	140300	176533610	4085	4085	4085	4085	0
282	20240110	140200	176533610	4085	4085	4085	4085	100
283	20240110	140100	176125110	4090	4090	4090	4090	34
284	20240110	140000	175986050	4090	4090	4090	4090	57
285	20240110	135900	175752920	4090	4090	4090	4090	76
286	20240110	135800	175442080	4090	4090	4090	4090	38
287	20240110	135700	175286660	4090	4090	4090	4090	0
288	20240110	135600	175286660	4090	4095	4095	4090	69
289	20240110	135500	175004110	4090	4090	4090	4090	173
290	20240110	135400	174296540	4095	4095	4095	4095	35
291	20240110	135300	174153215	4095	4095	4095	4095	33
292	20240110	135200	174018080	4095	4100	4100	4095	35
293	20240110	135100	173874750	4095	4095	4095	4095	50
294	20240110	135000	173670000	4100	4105	4105	4100	134
295	20240110	134900	173120430	4105	4105	4105	4105	140
296	20240110	134800	172545730	4110	4110	4110	4110	34
297	20240110	134700	172405990	4105	4110	4110	4105	83
298	20240110	134600	172065110	4105	4105	4105	4105	34
299	20240110	134500	171925540	4105	4110	4110	4105	100
300	20240110	134400	171514790	4110	4110	4110	4110	34
301	20240110	134300	171375050	4110	4110	4110	4110	41
302	20240110	134200	171206540	4105	4105	4105	4105	86
303	20240110	134100	170853510	4105	4105	4105	4105	44
304	20240110	134000	170672890	4105	4105	4105	4105	2
305	20240110	133900	170664680	4105	4105	4105	4105	45
306	20240110	133800	170479955	4105	4105	4105	4105	0
307	20240110	133700	170479955	4105	4105	4105	4105	86
308	20240110	133600	170126925	4100	4100	4100	4100	15
309	20240110	133500	170065425	4100	4100	4100	4100	434
310	20240110	133400	168286025	4100	4100	4100	4100	0
311	20240110	133300	168286025	4100	4100	4100	4100	0
312	20240110	133200	168286025	4100	4100	4100	4100	67
313	20240110	133100	168011325	4100	4100	4100	4100	34
314	20240110	133000	167871925	4100	4100	4100	4100	34
315	20240110	132900	167732525	4100	4100	4100	4100	0
316	20240110	132800	167732525	4100	4100	4100	4100	0
317	20240110	132700	167732525	4100	4100	4100	4100	71
318	20240110	132600	167441425	4100	4090	4100	4090	33
319	20240110	132500	167306135	4100	4100	4100	4100	34
320	20240110	132400	167166735	4100	4100	4100	4100	1
321	20240110	132300	167162635	4100	4100	4100	4100	57
322	20240110	132200	166928935	4100	4100	4100	4100	11
323	20240110	132100	166883835	4100	4100	4100	4100	39
324	20240110	132000	166723935	4100	4100	4100	4100	82
325	20240110	131900	166387735	4105	4105	4105	4105	62
326	20240110	131800	166133225	4105	4105	4105	4105	156
327	20240110	131700	165492845	4105	4110	4110	4105	791
328	20240110	131600	162243155	4105	4085	4105	4085	4067
329	20240110	131500	145587875	4085	4085	4085	4085	0
330	20240110	131400	145587875	4085	4085	4085	4085	67
331	20240110	131300	145314180	4080	4080	4080	4080	1
332	20240110	131200	145310100	4080	4080	4080	4080	34
333	20240110	131100	145171380	4080	4075	4080	4075	1636
334	20240110	131000	138499675	4075	4075	4075	4075	34
335	20240110	130900	138361125	4075	4075	4075	4075	33
336	20240110	130800	138226650	4075	4070	4075	4070	680
337	20240110	130700	135458880	4070	4070	4070	4070	34
338	20240110	130600	135320500	4070	4070	4070	4070	54
339	20240110	130500	135100720	4075	4070	4075	4070	685
340	20240110	130400	132312600	4070	4065	4070	4065	34
341	20240110	130300	132174225	4070	4070	4070	4070	35
342	20240110	130200	132031775	4070	4070	4070	4070	68
343	20240110	130100	131755015	4060	4060	4060	4060	0
344	20240110	130000	131755015	4060	4060	4060	4060	492
345	20240110	125900	129757495	4060	4075	4075	4060	2123
346	20240110	125800	121136105	4060	4060	4060	4060	789
347	20240110	125700	117932765	4060	4060	4060	4060	614
348	20240110	125600	115439925	4050	4050	4050	4050	0
349	20240110	125500	115439925	4050	4050	4050	4050	0
350	20240110	125400	115439925	4050	4050	4050	4050	0
351	20240110	125300	115439925	4050	4050	4050	4050	0
352	20240110	125200	115439925	4050	4050	4050	4050	0
353	20240110	125100	115439925	4050	4050	4050	4050	0
354	20240110	125000	115439925	4050	4050	4050	4050	0
355	20240110	124900	115439925	4050	4060	4060	4050	2010
356	20240110	124800	107294060	4070	4070	4070	4070	1
357	20240110	124700	107289990	4060	4060	4060	4060	0
358	20240110	124600	107289990	4060	4060	4060	4060	0
359	20240110	124500	107289990	4060	4060	4060	4060	0
360	20240110	124400	107289990	4060	4060	4060	4060	20
361	20240110	124300	107208790	4060	4060	4060	4060	0
362	20240110	124200	107208790	4060	4060	4060	4060	0
363	20240110	124100	107208790	4060	4075	4075	4060	245
364	20240110	124000	106212945	4075	4075	4075	4075	0
365	20240110	123900	106212945	4075	4075	4075	4075	36
366	20240110	123800	106066245	4060	4060	4060	4060	0
367	20240110	123700	106066245	4060	4060	4060	4060	100
368	20240110	123600	105660245	4060	4060	4060	4060	0
369	20240110	123500	105660245	4060	4060	4060	4060	3
370	20240110	123400	105648065	4055	4055	4055	4055	0
371	20240110	123300	105648065	4055	4075	4075	4055	6
372	20240110	123200	105623635	4075	4075	4075	4075	0
373	20240110	123100	105623635	4075	4075	4075	4075	27
374	20240110	123000	105513610	4055	4055	4055	4055	0
375	20240110	122900	105513610	4055	4055	4055	4055	0
376	20240110	122800	105513610	4055	4055	4055	4055	0
377	20240110	122700	105513610	4055	4055	4055	4055	22
378	20240110	122600	105424400	4075	4075	4075	4075	0
379	20240110	122500	105424400	4075	4075	4075	4075	233
380	20240110	122400	104474925	4075	4075	4075	4075	0
381	20240110	122300	104474925	4075	4075	4075	4075	0
382	20240110	122200	104474925	4075	4075	4075	4075	0
383	20240110	122100	104474925	4075	4075	4075	4075	0
384	20240110	122000	104474925	4075	4075	4075	4075	0
385	20240110	121900	104474925	4075	4075	4075	4075	0
386	20240110	121800	104474925	4075	4075	4075	4075	0
387	20240110	121700	104474925	4075	4060	4075	4060	600
388	20240110	121600	102037440	4060	4060	4060	4060	0
389	20240110	121500	102037440	4060	4060	4060	4060	0
390	20240110	121400	102037440	4060	4060	4060	4060	3
391	20240110	121300	102025260	4060	4060	4060	4060	0
392	20240110	121200	102025260	4060	4060	4060	4060	144
393	20240110	121100	101440620	4060	4060	4060	4060	0
394	20240110	121000	101440620	4060	4070	4070	4060	1000
395	20240110	120900	97379310	4070	4070	4070	4070	0
396	20240110	120800	97379310	4070	4070	4070	4070	0
397	20240110	120700	97379310	4070	4070	4070	4070	100
398	20240110	120600	96972310	4065	4065	4065	4065	0
399	20240110	120500	96972310	4065	4065	4065	4065	14
400	20240110	120400	96915400	4070	4070	4070	4070	2
401	20240110	120300	96907260	4070	4070	4070	4070	0
402	20240110	120200	96907260	4070	4070	4070	4070	0
403	20240110	120100	96907260	4070	4065	4070	4065	86
404	20240110	120000	96557270	4065	4065	4065	4065	8
405	20240110	115900	96524750	4065	4065	4065	4065	7
406	20240110	115800	96496295	4065	4065	4065	4065	8
407	20240110	115700	96463775	4065	4070	4070	4065	9
408	20240110	115600	96427185	4065	4065	4065	4065	8
409	20240110	115500	96394665	4065	4065	4065	4065	9
410	20240110	115400	96358080	4065	4065	4065	4065	16
411	20240110	115300	96293040	4065	4065	4065	4065	7
412	20240110	115200	96264585	4070	4070	4070	4070	1
413	20240110	115100	96260515	4070	4065	4070	4065	12
414	20240110	115000	96211715	4065	4065	4065	4065	9
415	20240110	114900	96175130	4065	4065	4065	4065	8
416	20240110	114800	96142610	4065	4065	4070	4065	20
417	20240110	114700	96061290	4065	4065	4065	4065	8
418	20240110	114600	96028770	4070	4070	4070	4070	0
419	20240110	114500	96028770	4070	4065	4070	4065	13
420	20240110	114400	95975900	4070	4065	4070	4065	11
421	20240110	114300	95931170	4070	4070	4070	4070	2
422	20240110	114200	95923030	4065	4065	4065	4065	16
423	20240110	114100	95857990	4065	4065	4065	4065	7
424	20240110	114000	95829535	4070	4070	4070	4070	6
425	20240110	113900	95805115	4065	4070	4070	4065	389
426	20240110	113800	94222830	4070	4075	4075	4070	285
427	20240110	113700	93062515	4070	4070	4070	4070	16
428	20240110	113600	92997395	4065	4065	4065	4065	8
429	20240110	113500	92964875	4070	4065	4070	4065	17
430	20240110	113400	92895725	4065	4065	4065	4065	8
431	20240110	113300	92863205	4065	4065	4065	4065	8
432	20240110	113200	92830685	4070	4070	4070	4070	10
433	20240110	113100	92789985	4065	4065	4065	4065	8
434	20240110	113000	92757465	4065	4065	4065	4065	16
435	20240110	112900	92692425	4070	4070	4070	4070	5
436	20240110	112800	92672075	4070	4070	4070	4070	295
437	20240110	112700	91471425	4075	4065	4075	4065	13
438	20240110	112600	91418535	4065	4065	4065	4065	10
439	20240110	112500	91377885	4065	4065	4065	4065	8
440	20240110	112400	91345365	4065	4065	4065	4065	16
441	20240110	112300	91280325	4065	4065	4065	4065	8
442	20240110	112200	91247805	4065	4065	4065	4065	8
443	20240110	112100	91215285	4070	4065	4070	4065	9
444	20240110	112000	91178695	4065	4065	4065	4065	8
445	20240110	111900	91146175	4065	4065	4065	4065	16
446	20240110	111800	91081135	4070	4065	4070	4065	9
447	20240110	111700	91044545	4065	4065	4065	4065	8
448	20240110	111600	91012025	4070	4070	4070	4070	4
449	20240110	111500	90995745	4070	4075	4075	4070	90
450	20240110	111400	90629035	4075	4070	4075	4070	14
451	20240110	111300	90572040	4070	4070	4075	4070	16
452	20240110	111200	90506905	4070	4070	4070	4065	21
453	20240110	111100	90421500	4070	4065	4070	4065	13
454	20240110	111000	90368630	4070	4070	4070	4070	6
455	20240110	110900	90344210	4070	4070	4070	4070	11
456	20240110	110800	90299440	4070	4065	4070	4065	9
457	20240110	110700	90262850	4065	4065	4065	4065	16
458	20240110	110600	90197810	4065	4065	4065	4065	8
459	20240110	110500	90165290	4065	4065	4065	4065	8
460	20240110	110400	90132770	4065	4065	4065	4065	7
461	20240110	110300	90104315	4065	4065	4065	4065	8
462	20240110	110200	90071795	4065	4070	4070	4065	12
463	20240110	110100	90023010	4065	4065	4065	4065	8
464	20240110	110000	89990490	4075	4070	4075	4065	1020
465	20240110	105900	85842790	4070	4070	4070	4070	8
466	20240110	105800	85810230	4070	4070	4070	4070	8
467	20240110	105700	85777670	4070	4065	4070	4065	70
468	20240110	105600	85493075	4060	4060	4060	4060	8
469	20240110	105500	85460595	4060	4060	4060	4060	16
470	20240110	105400	85395635	4060	4060	4060	4060	9
471	20240110	105300	85359095	4060	4060	4060	4060	8
472	20240110	105200	85326615	4060	4065	4065	4060	13
473	20240110	105100	85273805	4060	4065	4065	4060	36
474	20240110	105000	85127515	4060	4060	4060	4060	8
475	20240110	104900	85095035	4060	4060	4060	4060	16
476	20240110	104800	85030075	4060	4060	4060	4060	8
477	20240110	104700	84997595	4065	4060	4065	4060	194
478	20240110	104600	84209025	4065	4060	4065	4060	9
479	20240110	104500	84172480	4060	4060	4060	4060	8
480	20240110	104400	84140000	4060	4060	4060	4060	16
481	20240110	104300	84075040	4060	4055	4060	4055	211
482	20240110	104200	83218420	4055	4055	4055	4055	8
483	20240110	104100	83185980	4055	4050	4055	4050	1000
484	20240110	104000	79131020	4050	4050	4050	4050	7
485	20240110	103900	79102670	4050	4050	4050	4050	8
486	20240110	103800	79070270	4050	4050	4050	4050	8
487	20240110	103700	79037870	4050	4055	4055	4050	24
488	20240110	103600	78940630	4055	4055	4055	4055	13
489	20240110	103500	78887915	4055	4060	4060	4055	85
490	20240110	103400	78542855	4055	4055	4055	4050	118
491	20240110	103300	78064405	4055	4050	4055	4050	16
492	20240110	103200	77999565	4055	4055	4055	4055	8
493	20240110	103100	77967125	4055	4055	4055	4055	8
494	20240110	103000	77934685	4055	4055	4055	4055	8
495	20240110	102900	77902245	4060	4055	4060	4055	19
496	20240110	102800	77825160	4050	4045	4050	4045	9
497	20240110	102700	77788745	4045	4045	4045	4045	8
498	20240110	102600	77756385	4045	4050	4050	4045	14
499	20240110	102500	77699725	4050	4050	4050	4050	8
500	20240110	102400	77667325	4050	4040	4050	4040	294
501	20240110	102300	76476800	4040	4035	4040	4035	16
502	20240110	102200	76412200	4035	4035	4035	4035	8
503	20240110	102100	76379920	4035	4035	4035	4035	33
504	20240110	102000	76246765	4035	4035	4035	4035	8
505	20240110	101900	76214485	4035	4035	4040	4035	33
506	20240110	101800	76081315	4040	4040	4045	4040	15
507	20240110	101700	76020705	4035	4035	4035	4035	0
508	20240110	101600	76020705	4035	4035	4045	4035	1053
509	20240110	101500	71771730	4040	4040	4040	4040	1200
510	20240110	101400	66923730	4040	4040	4040	4040	146
511	20240110	101300	66333890	4040	4040	4040	4040	8
512	20240110	101200	66301570	4040	4040	4040	4040	8
513	20240110	101100	66269250	4045	4045	4045	4045	0
514	20240110	101000	66269250	4045	4045	4045	4045	108
515	20240110	100900	65832390	4045	4050	4050	4045	10
516	20240110	100800	65791930	4045	4045	4045	4045	419
517	20240110	100700	64097075	4045	4045	4050	4045	87
518	20240110	100600	63745135	4050	4050	4050	4050	59
519	20240110	100500	63506185	4055	4050	4055	4050	285
520	20240110	100400	62350840	4050	4055	4055	4050	321
521	20240110	100300	61049440	4055	4055	4055	4055	8
522	20240110	100200	61017000	4055	4055	4055	4055	8
523	20240110	100100	60984560	4065	4065	4065	4065	1
524	20240110	100000	60980495	4065	4055	4065	4050	5037
525	20240110	095900	40507240	4050	4050	4050	4050	8
526	20240110	095800	40474840	4050	4050	4055	4050	165
527	20240110	095700	39806585	4050	4055	4055	4050	285
528	20240110	095600	38650950	4050	4050	4050	4045	16
529	20240110	095500	38586190	4050	4045	4050	4045	16
530	20240110	095400	38521430	4045	4045	4045	4045	156
531	20240110	095300	37890410	4040	4040	4040	4040	8
532	20240110	095200	37858090	4040	4040	4040	4040	8
533	20240110	095100	37825770	4045	4040	4045	4040	515
534	20240110	095000	35742670	4045	4045	4045	4045	10
535	20240110	094900	35702220	4045	4045	4045	4045	8
536	20240110	094800	35669860	4050	4050	4050	4050	0
537	20240110	094700	35669860	4050	4045	4050	4045	15
538	20240110	094600	35609150	4045	4045	4045	4045	8
539	20240110	094500	35576790	4045	4050	4050	4045	9
540	20240110	094400	35540380	4045	4040	4045	4040	14
541	20240110	094300	35483790	4040	4040	4040	4040	8
542	20240110	094200	35451470	4040	4040	4040	4040	8
543	20240110	094100	35419150	4040	4040	4040	4040	8
544	20240110	094000	35386830	4040	4040	4040	4040	59
545	20240110	093900	35148470	4045	4045	4045	4045	9
546	20240110	093800	35112065	4045	4045	4045	4045	8
547	20240110	093700	35079705	4050	4040	4050	4040	14
548	20240110	093600	35023105	4040	4040	4040	4040	8
549	20240110	093500	34990785	4040	4040	4040	4040	132
550	20240110	093400	34457505	4040	4045	4045	4040	10
551	20240110	093300	34417095	4045	4040	4045	4040	26
552	20240110	093200	34311965	4040	4040	4040	4040	8
553	20240110	093100	34279645	4040	4040	4040	4040	8
554	20240110	093000	34247325	4045	4045	4045	4045	0
555	20240110	092900	34247325	4045	4045	4045	4045	248
556	20240110	092800	33244165	4040	4045	4045	4040	9
557	20240110	092700	33207800	4045	4045	4045	4045	6
558	20240110	092600	33183530	4055	4045	4055	4045	1460
559	20240110	092500	27263390	4055	4055	4055	4055	0
560	20240110	092400	27263390	4055	4040	4055	4040	108
561	20240110	092300	26825710	4040	4040	4040	4040	48
562	20240110	092200	26631790	4035	4035	4035	4035	21
563	20240110	092100	26547055	4035	4035	4035	4035	16
564	20240110	092000	26482495	4040	4040	4040	4040	0
565	20240110	091900	26482495	4040	4040	4040	4040	265
566	20240110	091800	25411895	4040	4045	4045	4040	28
567	20240110	091700	25298675	4045	4045	4045	4040	11
568	20240110	091600	25254220	4040	4045	4045	4040	100
569	20240110	091500	24849880	4045	4045	4045	4045	7
570	20240110	091400	24821565	4050	4050	4050	4050	541
571	20240110	091300	22630515	4055	4045	4055	4045	75
572	20240110	091200	22326640	4040	4040	4040	4040	21
573	20240110	091100	22241800	4065	4065	4065	4065	1
574	20240110	091000	22237735	4040	4040	4040	4040	2
575	20240110	090900	22229655	4040	4055	4055	4040	473
576	20240110	090800	20318585	4065	4065	4065	4065	91
577	20240110	090700	19948670	4065	4075	4075	4065	61
578	20240110	090600	19700695	4120	4075	4120	4035	4619
579	20240110	090500	963500	4100	4100	4100	4100	44
580	20240110	090400	783100	4100	4100	4100	4100	0
581	20240110	090300	783100	4100	4100	4100	4100	0
582	20240110	090200	783100	4100	4100	4100	4100	0
583	20240110	090100	783100	4100	4100	4100	4100	100
584	20240110	090000	373100	4100	4100	4100	4100	91