KissMeData/004770/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	184300	647816565	2400	2400	2400	2400	2891
3	20240109	184200	647816565	2400	2400	2400	2400	0
4	20240109	184100	647816565	2400	2400	2400	2400	0
5	20240109	184000	647816565	2400	2400	2400	2400	0
6	20240109	183900	647816565	2400	2400	2400	2400	0
7	20240109	183800	647816565	2400	2400	2400	2400	0
8	20240109	183700	647816565	2400	2400	2400	2400	0
9	20240109	183600	647816565	2400	2400	2400	2400	0
10	20240109	183500	647816565	2400	2400	2400	2400	0
11	20240109	183400	647816565	2400	2400	2400	2400	0
12	20240109	183300	647816565	2400	2400	2400	2400	0
13	20240109	183200	647816565	2400	2400	2400	2400	0
14	20240109	183100	647816565	2400	2400	2400	2400	0
15	20240109	183000	647816565	2400	2400	2400	2400	0
16	20240109	182900	647816565	2400	2400	2400	2400	0
17	20240109	182800	647816565	2400	2400	2400	2400	0
18	20240109	182700	647816565	2400	2400	2400	2400	0
19	20240109	182600	647816565	2400	2400	2400	2400	0
20	20240109	182500	647816565	2400	2400	2400	2400	0
21	20240109	182400	647816565	2400	2400	2400	2400	0
22	20240109	182300	647816565	2400	2400	2400	2400	0
23	20240109	182200	647816565	2400	2400	2400	2400	0
24	20240109	182100	647816565	2400	2400	2400	2400	0
25	20240109	182000	647816565	2400	2400	2400	2400	0
26	20240109	181900	647816565	2400	2400	2400	2400	0
27	20240109	181800	647816565	2400	2400	2400	2400	0
28	20240109	181700	647816565	2400	2400	2400	2400	0
29	20240109	181600	647816565	2400	2400	2400	2400	0
30	20240109	181500	647816565	2400	2400	2400	2400	0
31	20240109	181400	647816565	2400	2400	2400	2400	0
32	20240109	181300	647816565	2400	2400	2400	2400	2891
33	20240109	181200	647816565	2400	2400	2400	2400	0
34	20240109	181100	647816565	2400	2400	2400	2400	0
35	20240109	181000	647816565	2400	2400	2400	2400	0
36	20240109	180900	647816565	2400	2400	2400	2400	0
37	20240109	180800	647816565	2400	2400	2400	2400	0
38	20240109	180700	647816565	2400	2400	2400	2400	0
39	20240109	180600	647816565	2400	2400	2400	2400	0
40	20240109	180500	647816565	2400	2400	2400	2400	0
41	20240109	180400	647816565	2400	2400	2400	2400	0
42	20240109	180300	647816565	2400	2400	2400	2400	0
43	20240109	180200	647816565	2400	2400	2400	2400	0
44	20240109	180100	647816565	2400	2400	2400	2400	0
45	20240109	180000	647816565	2400	2400	2400	2400	0
46	20240109	175900	647816565	2400	2400	2400	2400	0
47	20240109	175800	647816565	2400	2400	2400	2400	0
48	20240109	175700	647816565	2400	2400	2400	2400	0
49	20240109	175600	647816565	2400	2400	2400	2400	0
50	20240109	175500	647816565	2400	2400	2400	2400	0
51	20240109	175400	647816565	2400	2400	2400	2400	0
52	20240109	175300	647816565	2400	2400	2400	2400	0
53	20240109	175200	647816565	2400	2400	2400	2400	0
54	20240109	175100	647816565	2400	2400	2400	2400	0
55	20240109	175000	647816565	2400	2400	2400	2400	0
56	20240109	174900	647816565	2400	2400	2400	2400	0
57	20240109	174800	647816565	2400	2400	2400	2400	0
58	20240109	174700	647816565	2400	2400	2400	2400	0
59	20240109	174600	647816565	2400	2400	2400	2400	0
60	20240109	174500	647816565	2400	2400	2400	2400	0
61	20240109	174400	647816565	2400	2400	2400	2400	0
62	20240109	174300	647816565	2400	2400	2400	2400	2891
63	20240109	174200	647816565	2400	2400	2400	2400	0
64	20240109	174100	647816565	2400	2400	2400	2400	0
65	20240109	174000	647816565	2400	2400	2400	2400	0
66	20240109	173900	647816565	2400	2400	2400	2400	0
67	20240109	173800	647816565	2400	2400	2400	2400	0
68	20240109	173700	647816565	2400	2400	2400	2400	0
69	20240109	173600	647816565	2400	2400	2400	2400	0
70	20240109	173500	647816565	2400	2400	2400	2400	0
71	20240109	173400	647816565	2400	2400	2400	2400	0
72	20240109	173300	647816565	2400	2400	2400	2400	0
73	20240109	173200	647816565	2400	2400	2400	2400	0
74	20240109	173100	647816565	2400	2400	2400	2400	0
75	20240109	173000	647816565	2400	2400	2400	2400	0
76	20240109	172900	647816565	2400	2400	2400	2400	0
77	20240109	172800	647816565	2400	2400	2400	2400	0
78	20240109	172700	647816565	2400	2400	2400	2400	0
79	20240109	172600	647816565	2400	2400	2400	2400	0
80	20240109	172500	647816565	2400	2400	2400	2400	0
81	20240109	172400	647816565	2400	2400	2400	2400	0
82	20240109	172300	647816565	2400	2400	2400	2400	0
83	20240109	172200	647816565	2400	2400	2400	2400	0
84	20240109	172100	647816565	2400	2400	2400	2400	0
85	20240109	172000	647816565	2400	2400	2400	2400	0
86	20240109	171900	647816565	2400	2400	2400	2400	0
87	20240109	171800	647816565	2400	2400	2400	2400	0
88	20240109	171700	647816565	2400	2400	2400	2400	0
89	20240109	171600	647816565	2400	2400	2400	2400	0
90	20240109	171500	647816565	2400	2400	2400	2400	0
91	20240109	171400	647816565	2400	2400	2400	2400	0
92	20240109	171300	647816565	2400	2400	2400	2400	2891
93	20240109	171200	647816565	2400	2400	2400	2400	0
94	20240109	171100	647816565	2400	2400	2400	2400	0
95	20240109	171000	647816565	2400	2400	2400	2400	0
96	20240109	170900	647816565	2400	2400	2400	2400	0
97	20240109	170800	647816565	2400	2400	2400	2400	0
98	20240109	170700	647816565	2400	2400	2400	2400	0
99	20240109	170600	647816565	2400	2400	2400	2400	0
100	20240109	170500	647816565	2400	2400	2400	2400	0
101	20240109	170400	647816565	2400	2400	2400	2400	0
102	20240109	170300	647816565	2400	2400	2400	2400	0
103	20240109	170200	647816565	2400	2400	2400	2400	0
104	20240109	170100	647816565	2400	2400	2400	2400	0
105	20240109	170000	647816565	2400	2400	2400	2400	0
106	20240109	165900	647816565	2400	2400	2400	2400	0
107	20240109	165800	647816565	2400	2400	2400	2400	0
108	20240109	165700	647816565	2400	2400	2400	2400	0
109	20240109	165600	647816565	2400	2400	2400	2400	0
110	20240109	165500	647816565	2400	2400	2400	2400	0
111	20240109	165400	647816565	2400	2400	2400	2400	0
112	20240109	165300	647816565	2400	2400	2400	2400	0
113	20240109	165200	647816565	2400	2400	2400	2400	0
114	20240109	165100	647816565	2400	2400	2400	2400	0
115	20240109	165000	647816565	2400	2400	2400	2400	0
116	20240109	164900	647816565	2400	2400	2400	2400	0
117	20240109	164800	647816565	2400	2400	2400	2400	0
118	20240109	164700	647816565	2400	2400	2400	2400	0
119	20240109	164600	647816565	2400	2400	2400	2400	0
120	20240109	164500	647816565	2400	2400	2400	2400	0
121	20240109	164400	647816565	2400	2400	2400	2400	0
122	20240109	164300	647816565	2400	2400	2400	2400	2891
123	20240109	164200	647816565	2400	2400	2400	2400	0
124	20240109	164100	647816565	2400	2400	2400	2400	0
125	20240109	164000	647816565	2400	2400	2400	2400	0
126	20240109	163900	647816565	2400	2400	2400	2400	0
127	20240109	163800	647816565	2400	2400	2400	2400	0
128	20240109	163700	647816565	2400	2400	2400	2400	0
129	20240109	163600	647816565	2400	2400	2400	2400	0
130	20240109	163500	647816565	2400	2400	2400	2400	0
131	20240109	163400	647816565	2400	2400	2400	2400	0
132	20240109	163300	647816565	2400	2400	2400	2400	0
133	20240109	163200	647816565	2400	2400	2400	2400	0
134	20240109	163100	647816565	2400	2400	2400	2400	0
135	20240109	163000	647816565	2400	2400	2400	2400	0
136	20240109	162900	647816565	2400	2400	2400	2400	0
137	20240109	162800	647816565	2400	2400	2400	2400	0
138	20240109	162700	647816565	2400	2400	2400	2400	0
139	20240109	162600	647816565	2400	2400	2400	2400	0
140	20240109	162500	647816565	2400	2400	2400	2400	0
141	20240109	162400	647816565	2400	2400	2400	2400	0
142	20240109	162300	647816565	2400	2400	2400	2400	0
143	20240109	162200	647816565	2400	2400	2400	2400	0
144	20240109	162100	647816565	2400	2400	2400	2400	0
145	20240109	162000	647816565	2400	2400	2400	2400	0
146	20240109	161900	647816565	2400	2400	2400	2400	0
147	20240109	161800	647816565	2400	2400	2400	2400	0
148	20240109	161700	647816565	2400	2400	2400	2400	0
149	20240109	161600	647816565	2400	2400	2400	2400	0
150	20240109	161500	647816565	2400	2400	2400	2400	0
151	20240109	161400	647816565	2400	2400	2400	2400	0
152	20240109	161300	647816565	2400	2400	2400	2400	2891
153	20240109	161200	647816565	2400	2400	2400	2400	0
154	20240109	161100	647816565	2400	2400	2400	2400	0
155	20240109	161000	647816565	2400	2400	2400	2400	0
156	20240109	160900	647816565	2400	2400	2400	2400	0
157	20240109	160800	647816565	2400	2400	2400	2400	0
158	20240109	160700	647816565	2400	2400	2400	2400	0
159	20240109	160600	647816565	2400	2400	2400	2400	0
160	20240109	160500	647816565	2400	2400	2400	2400	0
161	20240109	160400	647816565	2400	2400	2400	2400	0
162	20240109	160300	647816565	2400	2400	2400	2400	0
163	20240109	160200	647816565	2400	2400	2400	2400	0
164	20240109	160100	647816565	2400	2400	2400	2400	0
165	20240109	160000	647816565	2400	2400	2400	2400	0
166	20240109	155900	647816565	2400	2400	2400	2400	0
167	20240109	155800	647816565	2400	2400	2400	2400	0
168	20240109	155700	647816565	2400	2400	2400	2400	0
169	20240109	155600	647816565	2400	2400	2400	2400	0
170	20240109	155500	647816565	2400	2400	2400	2400	0
171	20240109	155400	647816565	2400	2400	2400	2400	0
172	20240109	155300	647816565	2400	2400	2400	2400	0
173	20240109	155200	647816565	2400	2400	2400	2400	0
174	20240109	155100	647816565	2400	2400	2400	2400	0
175	20240109	155000	647816565	2400	2400	2400	2400	0
176	20240109	154900	647816565	2400	2400	2400	2400	0
177	20240109	154800	647816565	2400	2400	2400	2400	0
178	20240109	154700	647816565	2400	2400	2400	2400	0
179	20240109	154600	647816565	2400	2400	2400	2400	0
180	20240109	154500	647816565	2400	2400	2400	2400	0
181	20240109	154400	647816565	2400	2400	2400	2400	0
182	20240109	154300	647816565	2400	2400	2400	2400	2891
183	20240109	154200	647816565	2400	2400	2400	2400	0
184	20240109	154100	647816565	2400	2400	2400	2400	0
185	20240109	154000	647816565	2400	2400	2400	2400	0
186	20240109	153900	647816565	2400	2400	2400	2400	0
187	20240109	153800	647816565	2400	2400	2400	2400	0
188	20240109	153700	647816565	2400	2400	2400	2400	0
189	20240109	153600	647816565	2400	2400	2400	2400	0
190	20240109	153500	647816565	2400	2400	2400	2400	0
191	20240109	153400	647816565	2400	2400	2400	2400	0
192	20240109	153300	647816565	2400	2400	2400	2400	0
193	20240109	153200	647816565	2400	2400	2400	2400	0
194	20240109	153100	647816565	2400	2400	2400	2400	0
195	20240109	153000	647816565	2400	2400	2400	2400	2891
196	20240109	152900	640878165	2400	2400	2400	2400	0
197	20240109	152800	640878165	2400	2400	2400	2400	0
198	20240109	152700	640878165	2400	2400	2400	2400	0
199	20240109	152600	640878165	2400	2400	2400	2400	0
200	20240109	152500	640878165	2400	2400	2400	2400	0
201	20240109	152400	640878165	2400	2400	2400	2400	0
202	20240109	152300	640878165	2400	2400	2400	2400	0
203	20240109	152200	640878165	2400	2400	2400	2400	0
204	20240109	152100	640878165	2400	2400	2400	2400	0
205	20240109	152000	640878165	2400	2400	2400	2400	0
206	20240109	151900	640878165	2400	2400	2400	2400	3
207	20240109	151800	640870965	2400	2400	2400	2400	0
208	20240109	151700	640870965	2400	2400	2400	2400	100
209	20240109	151600	640630965	2400	2400	2400	2400	0
210	20240109	151500	640630965	2400	2400	2400	2400	87
211	20240109	151400	640422165	2405	2405	2405	2405	100
212	20240109	151300	640181665	2405	2400	2405	2400	4365
213	20240109	151200	629705160	2400	2400	2400	2395	1559
214	20240109	151100	625963850	2400	2400	2400	2395	16
215	20240109	151000	625925470	2400	2395	2400	2395	33
216	20240109	150900	625846430	2400	2400	2400	2395	38
217	20240109	150800	625755240	2400	2400	2400	2400	0
218	20240109	150700	625755240	2400	2400	2400	2400	0
219	20240109	150600	625755240	2400	2400	2400	2400	0
220	20240109	150500	625755240	2400	2400	2400	2400	313
221	20240109	150400	625004040	2400	2400	2400	2400	0
222	20240109	150300	625004040	2400	2400	2400	2400	0
223	20240109	150200	625004040	2400	2395	2400	2395	27
224	20240109	150100	624939245	2400	2400	2400	2400	181
225	20240109	150000	624504845	2395	2395	2395	2395	1
226	20240109	145900	624502450	2400	2400	2400	2400	0
227	20240109	145800	624502450	2400	2400	2400	2385	1913
228	20240109	145700	619911265	2400	2400	2400	2400	10
229	20240109	145600	619887265	2400	2400	2400	2400	0
230	20240109	145500	619887265	2400	2400	2400	2400	0
231	20240109	145400	619887265	2400	2400	2400	2400	0
232	20240109	145300	619887265	2400	2400	2400	2400	1500
233	20240109	145200	616287265	2400	2400	2400	2395	1080
234	20240109	145100	613698040	2400	2400	2400	2400	10
235	20240109	145000	613674040	2400	2400	2400	2400	0
236	20240109	144900	613674040	2400	2400	2400	2400	1
237	20240109	144800	613671640	2380	2385	2385	2380	14497
238	20240109	144700	579126995	2385	2390	2390	2385	3354
239	20240109	144600	571122860	2390	2390	2390	2390	555
240	20240109	144500	569796410	2400	2400	2400	2400	100
241	20240109	144400	569556410	2390	2390	2390	2390	400
242	20240109	144300	568600410	2400	2400	2400	2400	1
243	20240109	144200	568598010	2395	2395	2395	2395	5
244	20240109	144100	568586035	2395	2395	2395	2395	1322
245	20240109	144000	565419845	2395	2395	2395	2395	197
246	20240109	143900	564948030	2395	2395	2395	2395	314
247	20240109	143800	564196000	2395	2395	2395	2395	1
248	20240109	143700	564193605	2400	2400	2400	2400	0
249	20240109	143600	564193605	2400	2400	2400	2400	5
250	20240109	143500	564181605	2400	2400	2400	2400	0
251	20240109	143400	564181605	2400	2400	2400	2400	416
252	20240109	143300	563183205	2400	2400	2400	2400	1
253	20240109	143200	563180805	2395	2395	2395	2395	939
254	20240109	143100	560931900	2400	2400	2400	2400	1
255	20240109	143000	560929500	2395	2395	2395	2395	1607
256	20240109	142900	557080735	2395	2395	2395	2395	0
257	20240109	142800	557080735	2395	2395	2395	2395	0
258	20240109	142700	557080735	2395	2395	2395	2395	150
259	20240109	142600	556721485	2395	2395	2395	2395	0
260	20240109	142500	556721485	2395	2395	2395	2395	1
261	20240109	142400	556719090	2395	2395	2395	2395	81
262	20240109	142300	556525095	2395	2390	2395	2390	18
263	20240109	142200	556482060	2395	2395	2395	2395	0
264	20240109	142100	556482060	2395	2395	2395	2395	0
265	20240109	142000	556482060	2395	2395	2395	2395	0
266	20240109	141900	556482060	2395	2395	2395	2395	50
267	20240109	141800	556362310	2395	2395	2395	2395	1
268	20240109	141700	556359915	2400	2400	2400	2400	1
269	20240109	141600	556357515	2400	2390	2400	2390	1002
270	20240109	141500	553962715	2395	2395	2395	2395	115
271	20240109	141400	553687290	2395	2395	2395	2395	261
272	20240109	141300	553062195	2400	2400	2400	2400	90
273	20240109	141200	552846195	2400	2400	2400	2400	0
274	20240109	141100	552846195	2400	2400	2400	2400	200
275	20240109	141000	552366195	2400	2400	2400	2400	417
276	20240109	140900	551365395	2400	2400	2400	2400	1
277	20240109	140800	551362995	2395	2395	2395	2395	0
278	20240109	140700	551362995	2395	2395	2395	2395	51
279	20240109	140600	551240850	2400	2395	2400	2395	2255
280	20240109	140500	545840120	2400	2400	2400	2400	0
281	20240109	140400	545840120	2400	2400	2400	2400	0
282	20240109	140300	545840120	2400	2400	2400	2400	0
283	20240109	140200	545840120	2400	2400	2400	2400	0
284	20240109	140100	545840120	2400	2400	2400	2400	1
285	20240109	140000	545837720	2400	2400	2400	2400	0
286	20240109	135900	545837720	2400	2400	2400	2400	0
287	20240109	135800	545837720	2400	2400	2400	2400	0
288	20240109	135700	545837720	2400	2400	2400	2400	0
289	20240109	135600	545837720	2400	2395	2400	2395	438
290	20240109	135500	544788705	2395	2395	2400	2395	4668
291	20240109	135400	533608830	2395	2395	2395	2395	0
292	20240109	135300	533608830	2395	2395	2395	2395	0
293	20240109	135200	533608830	2395	2395	2395	2395	0
294	20240109	135100	533608830	2395	2395	2395	2395	0
295	20240109	135000	533608830	2395	2400	2400	2395	220
296	20240109	134900	533080930	2400	2400	2400	2400	500
297	20240109	134800	531880930	2400	2400	2400	2400	1100
298	20240109	134700	529240930	2400	2400	2400	2400	0
299	20240109	134600	529240930	2400	2400	2400	2400	0
300	20240109	134500	529240930	2400	2400	2400	2400	0
301	20240109	134400	529240930	2400	2400	2400	2400	96
302	20240109	134300	529010530	2405	2405	2405	2405	1
303	20240109	134200	529008125	2395	2395	2395	2395	84
304	20240109	134100	528806945	2410	2410	2410	2410	1
305	20240109	134000	528804535	2395	2395	2395	2395	500
306	20240109	133900	527607035	2395	2395	2395	2395	0
307	20240109	133800	527607035	2395	2395	2395	2395	0
308	20240109	133700	527607035	2395	2395	2395	2395	10031
309	20240109	133600	503582790	2395	2400	2400	2395	2139
310	20240109	133500	498449385	2410	2410	2410	2400	52
311	20240109	133400	498324565	2400	2400	2400	2400	0
312	20240109	133300	498324565	2400	2400	2400	2400	0
313	20240109	133200	498324565	2400	2400	2400	2400	0
314	20240109	133100	498324565	2400	2400	2400	2400	6488
315	20240109	133000	482753365	2410	2410	2410	2410	0
316	20240109	132900	482753365	2410	2410	2410	2410	2
317	20240109	132800	482748545	2410	2410	2410	2410	2
318	20240109	132700	482743725	2410	2410	2410	2410	50
319	20240109	132600	482623225	2410	2410	2410	2410	53
320	20240109	132500	482495495	2405	2405	2405	2405	0
321	20240109	132400	482495495	2405	2405	2405	2405	3662
322	20240109	132300	473688385	2410	2410	2410	2410	141
323	20240109	132200	473348575	2410	2410	2410	2410	0
324	20240109	132100	473348575	2410	2410	2410	2410	0
325	20240109	132000	473348575	2410	2410	2410	2410	0
326	20240109	131900	473348575	2410	2410	2410	2410	1
327	20240109	131800	473346165	2405	2405	2405	2405	0
328	20240109	131700	473346165	2405	2405	2410	2405	623
329	20240109	131600	471846350	2405	2410	2410	2400	9
330	20240109	131500	471824700	2410	2410	2410	2410	11
331	20240109	131400	471798190	2410	2410	2410	2410	0
332	20240109	131300	471798190	2410	2410	2410	2410	465
333	20240109	131200	470677540	2410	2410	2410	2410	1
334	20240109	131100	470675130	2415	2415	2415	2415	0
335	20240109	131000	470675130	2415	2415	2415	2415	0
336	20240109	130900	470675130	2415	2405	2415	2405	1089
337	20240109	130800	468056075	2405	2405	2405	2405	0
338	20240109	130700	468056075	2405	2405	2405	2405	80
339	20240109	130600	467863675	2415	2415	2415	2415	0
340	20240109	130500	467863675	2415	2415	2415	2415	0
341	20240109	130400	467863675	2415	2415	2415	2415	1
342	20240109	130300	467861260	2405	2405	2405	2405	457
343	20240109	130200	466762175	2405	2405	2405	2405	1601
344	20240109	130100	462911770	2405	2405	2405	2405	24536
345	20240109	130000	403902690	2405	2405	2405	2405	45
346	20240109	125900	403794465	2415	2410	2415	2410	67
347	20240109	125800	403632985	2410	2410	2410	2410	0
348	20240109	125700	403632985	2410	2410	2410	2410	0
349	20240109	125600	403632985	2410	2410	2410	2410	14059
350	20240109	125500	369750795	2405	2405	2405	2405	3
351	20240109	125400	369743580	2410	2410	2410	2410	100
352	20240109	125300	369502580	2405	2405	2405	2405	42
353	20240109	125200	369401570	2410	2415	2415	2410	515
354	20240109	125100	368157850	2415	2415	2415	2415	171
355	20240109	125000	367744885	2415	2415	2415	2415	171
356	20240109	124900	367331920	2415	2415	2415	2415	0
357	20240109	124800	367331920	2415	2415	2415	2415	0
358	20240109	124700	367331920	2415	2415	2415	2415	600
359	20240109	124600	365882920	2415	2415	2415	2415	100
360	20240109	124500	365641420	2415	2415	2415	2415	0
361	20240109	124400	365641420	2415	2415	2415	2415	11
362	20240109	124300	365614855	2405	2410	2410	2405	12020
363	20240109	124200	336646755	2410	2415	2415	2410	682
364	20240109	124100	335002080	2415	2415	2415	2415	0
365	20240109	124000	335002080	2415	2415	2415	2415	0
366	20240109	123900	335002080	2415	2415	2415	2415	3
367	20240109	123800	334994835	2410	2410	2410	2410	0
368	20240109	123700	334994835	2410	2410	2410	2410	0
369	20240109	123600	334994835	2410	2415	2415	2410	3710
370	20240109	123500	326035360	2415	2415	2415	2415	0
371	20240109	123400	326035360	2415	2415	2415	2415	11
372	20240109	123300	326008795	2410	2415	2415	2410	233
373	20240109	123200	325446915	2420	2420	2420	2420	0
374	20240109	123100	325446915	2420	2420	2420	2420	1
375	20240109	123000	325444495	2415	2415	2415	2415	0
376	20240109	122900	325444495	2415	2415	2415	2415	0
377	20240109	122800	325444495	2415	2415	2415	2415	10
378	20240109	122700	325420345	2420	2420	2420	2420	0
379	20240109	122600	325420345	2420	2415	2420	2415	30
380	20240109	122500	325347870	2420	2415	2420	2415	500
381	20240109	122400	324138115	2420	2420	2420	2420	0
382	20240109	122300	324138115	2420	2420	2420	2420	0
383	20240109	122200	324138115	2420	2420	2420	2420	0
384	20240109	122100	324138115	2420	2420	2420	2420	0
385	20240109	122000	324138115	2420	2420	2420	2420	0
386	20240109	121900	324138115	2420	2420	2420	2420	1
387	20240109	121800	324135695	2420	2410	2420	2410	12
388	20240109	121700	324106755	2410	2420	2420	2410	220
389	20240109	121600	323576505	2420	2420	2420	2420	100
390	20240109	121500	323334505	2420	2420	2420	2420	52
391	20240109	121400	323208665	2420	2420	2420	2410	44
392	20240109	121300	323102585	2420	2415	2420	2415	805
393	20240109	121200	321158485	2415	2415	2415	2415	484
394	20240109	121100	319989625	2420	2420	2420	2420	8
395	20240109	121000	319970265	2415	2415	2415	2415	66
396	20240109	120900	319810875	2415	2415	2415	2415	13
397	20240109	120800	319779480	2415	2415	2415	2415	0
398	20240109	120700	319779480	2415	2415	2415	2415	111
399	20240109	120600	319511415	2420	2415	2420	2415	21
400	20240109	120500	319460695	2415	2415	2415	2415	61
401	20240109	120400	319313380	2420	2420	2420	2420	1
402	20240109	120300	319310960	2415	2415	2415	2415	5
403	20240109	120200	319298885	2415	2415	2420	2415	33
404	20240109	120100	319219185	2420	2420	2420	2420	2
405	20240109	120000	319214345	2420	2420	2420	2420	2
406	20240109	115900	319209505	2420	2415	2420	2415	1208
407	20240109	115800	316291685	2415	2415	2415	2415	1847
408	20240109	115700	311831180	2420	2420	2420	2420	0
409	20240109	115600	311831180	2420	2420	2420	2420	2
410	20240109	115500	311826340	2420	2420	2420	2415	253
411	20240109	115400	311215280	2420	2420	2420	2420	3
412	20240109	115300	311208020	2420	2420	2420	2420	14
413	20240109	115200	311174140	2420	2415	2420	2415	119
414	20240109	115100	310886750	2415	2415	2415	2415	4129
415	20240109	115000	300915215	2415	2415	2415	2415	300
416	20240109	114900	300190715	2415	2420	2420	2415	2674
417	20240109	114800	293719735	2420	2420	2420	2420	100
418	20240109	114700	293477735	2420	2420	2420	2420	0
419	20240109	114600	293477735	2420	2420	2420	2420	0
420	20240109	114500	293477735	2420	2420	2420	2420	0
421	20240109	114400	293477735	2420	2420	2420	2415	161
422	20240109	114300	293088865	2420	2420	2420	2420	0
423	20240109	114200	293088865	2420	2420	2420	2420	0
424	20240109	114100	293088865	2420	2415	2420	2415	101
425	20240109	114000	292844945	2420	2420	2420	2420	1300
426	20240109	113900	289698945	2420	2420	2420	2420	0
427	20240109	113800	289698945	2420	2420	2420	2420	0
428	20240109	113700	289698945	2420	2420	2420	2420	6
429	20240109	113600	289684425	2415	2415	2415	2415	0
430	20240109	113500	289684425	2415	2415	2415	2415	204
431	20240109	113400	289191765	2420	2420	2420	2420	500
432	20240109	113300	287981765	2415	2415	2415	2415	7542
433	20240109	113200	269767835	2415	2415	2415	2415	10000
434	20240109	113100	245617835	2415	2415	2415	2415	0
435	20240109	113000	245617835	2415	2415	2415	2415	0
436	20240109	112900	245617835	2415	2415	2415	2415	0
437	20240109	112800	245617835	2415	2410	2415	2410	676
438	20240109	112700	243985415	2415	2415	2415	2410	28
439	20240109	112600	243917925	2410	2410	2410	2410	60
440	20240109	112500	243773325	2410	2410	2410	2410	5500
441	20240109	112400	230518325	2405	2405	2405	2405	0
442	20240109	112300	230518325	2405	2405	2405	2405	1
443	20240109	112200	230515920	2405	2405	2405	2405	0
444	20240109	112100	230515920	2405	2405	2405	2405	935
445	20240109	112000	228267245	2405	2405	2405	2405	396
446	20240109	111900	227314865	2405	2405	2405	2405	0
447	20240109	111800	227314865	2405	2405	2405	2405	0
448	20240109	111700	227314865	2405	2405	2405	2405	0
449	20240109	111600	227314865	2405	2405	2405	2405	0
450	20240109	111500	227314865	2405	2405	2405	2405	0
451	20240109	111400	227314865	2405	2405	2405	2405	10
452	20240109	111300	227290815	2405	2405	2405	2405	0
453	20240109	111200	227290815	2405	2405	2405	2405	209
454	20240109	111100	226788170	2405	2405	2405	2405	0
455	20240109	111000	226788170	2405	2405	2405	2405	0
456	20240109	110900	226788170	2405	2405	2405	2405	44
457	20240109	110800	226682350	2405	2410	2410	2405	1001
458	20240109	110700	224274940	2405	2405	2405	2405	0
459	20240109	110600	224274940	2405	2405	2405	2405	2006
460	20240109	110500	219450510	2405	2405	2405	2405	0
461	20240109	110400	219450510	2405	2405	2405	2405	58
462	20240109	110300	219311020	2405	2405	2405	2405	0
463	20240109	110200	219311020	2405	2405	2405	2405	0
464	20240109	110100	219311020	2405	2405	2405	2405	0
465	20240109	110000	219311020	2405	2405	2405	2405	20
466	20240109	105900	219262920	2410	2410	2410	2410	0
467	20240109	105800	219262920	2410	2410	2410	2410	0
468	20240109	105700	219262920	2410	2410	2410	2410	5
469	20240109	105600	219250870	2405	2405	2405	2405	8
470	20240109	105500	219231630	2410	2410	2410	2410	0
471	20240109	105400	219231630	2410	2410	2410	2410	0
472	20240109	105300	219231630	2410	2410	2410	2410	0
473	20240109	105200	219231630	2410	2410	2410	2410	0
474	20240109	105100	219231630	2410	2410	2410	2410	0
475	20240109	105000	219231630	2410	2410	2410	2410	0
476	20240109	104900	219231630	2410	2410	2410	2410	1680
477	20240109	104800	215182830	2405	2405	2405	2405	0
478	20240109	104700	215182830	2405	2410	2410	2405	51
479	20240109	104600	215059925	2405	2405	2405	2405	0
480	20240109	104500	215059925	2405	2405	2405	2405	400
481	20240109	104400	214097925	2405	2410	2410	2405	546
482	20240109	104300	212784790	2405	2405	2405	2405	0
483	20240109	104200	212784790	2405	2405	2405	2405	0
484	20240109	104100	212784790	2405	2410	2410	2405	3020
485	20240109	104000	205521590	2405	2410	2410	2405	2580
486	20240109	103900	199316650	2405	2405	2405	2405	542
487	20240109	103800	198013140	2405	2405	2405	2405	4500
488	20240109	103700	187190640	2410	2410	2410	2410	2056
489	20240109	103600	182235680	2410	2410	2410	2410	415
490	20240109	103500	181235530	2410	2410	2410	2410	0
491	20240109	103400	181235530	2410	2410	2410	2410	63
492	20240109	103300	181083700	2410	2410	2410	2410	100
493	20240109	103200	180842700	2410	2410	2410	2410	815
494	20240109	103100	178878550	2405	2405	2405	2405	0
495	20240109	103000	178878550	2405	2405	2405	2405	0
496	20240109	102900	178878550	2405	2405	2405	2405	0
497	20240109	102800	178878550	2405	2405	2405	2405	0
498	20240109	102700	178878550	2405	2405	2405	2405	1296
499	20240109	102600	175761670	2410	2410	2410	2410	0
500	20240109	102500	175761670	2410	2410	2410	2410	0
501	20240109	102400	175761670	2410	2410	2410	2410	936
502	20240109	102300	173505910	2410	2410	2410	2410	20
503	20240109	102200	173457710	2405	2405	2405	2405	10
504	20240109	102100	173433660	2405	2410	2410	2405	754
505	20240109	102000	171616540	2410	2410	2410	2410	20
506	20240109	101900	171568340	2410	2410	2410	2410	100
507	20240109	101800	171327340	2410	2410	2410	2410	496
508	20240109	101700	170131980	2410	2410	2410	2410	195
509	20240109	101600	169662030	2410	2410	2410	2410	410
510	20240109	101500	168673930	2410	2410	2410	2410	0
511	20240109	101400	168673930	2410	2410	2410	2410	24
512	20240109	101300	168616090	2405	2410	2410	2405	968
513	20240109	101200	166283360	2410	2410	2410	2410	0
514	20240109	101100	166283360	2410	2410	2410	2410	200
515	20240109	101000	165801360	2410	2410	2410	2410	0
516	20240109	100900	165801360	2410	2410	2410	2410	0
517	20240109	100800	165801360	2410	2410	2410	2410	259
518	20240109	100700	165177170	2410	2410	2410	2410	0
519	20240109	100600	165177170	2410	2410	2410	2410	209
520	20240109	100500	164673480	2410	2410	2410	2410	0
521	20240109	100400	164673480	2410	2410	2410	2410	1677
522	20240109	100300	160631910	2410	2410	2410	2410	0
523	20240109	100200	160631910	2410	2415	2415	2410	801
524	20240109	100100	158701495	2415	2415	2415	2415	0
525	20240109	100000	158701495	2415	2420	2420	2415	1736
526	20240109	095900	154508555	2415	2410	2415	2410	3125
527	20240109	095800	146965460	2410	2410	2410	2410	0
528	20240109	095700	146965460	2410	2410	2410	2410	117
529	20240109	095600	146683490	2410	2405	2410	2405	1200
530	20240109	095500	143792490	2405	2405	2405	2405	0
531	20240109	095400	143792490	2405	2405	2405	2405	0
532	20240109	095300	143792490	2405	2405	2405	2405	300
533	20240109	095200	143070990	2410	2410	2410	2410	0
534	20240109	095100	143070990	2410	2410	2410	2410	150
535	20240109	095000	142709490	2410	2410	2410	2410	97
536	20240109	094900	142475720	2410	2410	2410	2410	1150
537	20240109	094800	139704220	2415	2415	2415	2415	5
538	20240109	094700	139692145	2410	2410	2410	2410	200
539	20240109	094600	139210145	2410	2410	2410	2410	1
540	20240109	094500	139207735	2410	2410	2410	2410	1
541	20240109	094400	139205325	2410	2415	2415	2410	287
542	20240109	094300	138512970	2415	2405	2415	2405	60
543	20240109	094200	138368470	2405	2405	2405	2405	0
544	20240109	094100	138368470	2405	2405	2405	2405	75
545	20240109	094000	138188095	2405	2405	2405	2405	0
546	20240109	093900	138188095	2405	2410	2410	2405	642
547	20240109	093800	136642770	2410	2420	2420	2410	41
548	20240109	093700	136543950	2415	2410	2415	2410	301
549	20240109	093600	135817065	2415	2415	2415	2410	1441
550	20240109	093500	132339950	2415	2410	2415	2410	98
551	20240109	093400	132103750	2415	2415	2415	2410	66
552	20240109	093300	131944665	2415	2415	2415	2415	406
553	20240109	093200	130964175	2415	2415	2415	2415	5
554	20240109	093100	130952100	2415	2415	2415	2405	127
555	20240109	093000	130646300	2410	2410	2415	2410	172
556	20240109	092900	130231775	2410	2410	2410	2410	10
557	20240109	092800	130207675	2415	2415	2415	2415	1
558	20240109	092700	130205260	2410	2410	2410	2410	50
559	20240109	092600	130084760	2410	2410	2410	2410	11
560	20240109	092500	130058250	2405	2405	2405	2405	0
561	20240109	092400	130058250	2405	2405	2405	2405	200
562	20240109	092300	129577250	2410	2410	2410	2410	0
563	20240109	092200	129577250	2410	2405	2410	2405	965
564	20240109	092100	127251695	2410	2420	2420	2410	169
565	20240109	092000	126844375	2420	2420	2420	2420	20
566	20240109	091900	126795975	2410	2415	2420	2410	1307
567	20240109	091800	123637075	2415	2415	2425	2415	1539
568	20240109	091700	119911630	2420	2415	2420	2415	208
569	20240109	091600	119408275	2420	2420	2425	2415	1142
570	20240109	091500	116646140	2425	2415	2430	2415	20656
571	20240109	091400	66584270	2420	2415	2420	2415	9054
572	20240109	091300	44718825	2410	2410	2410	2410	1953
573	20240109	091200	40012095	2405	2405	2405	2405	2510
574	20240109	091100	33975545	2405	2405	2405	2405	150
575	20240109	091000	33614795	2405	2405	2410	2405	2988
576	20240109	090900	26424755	2410	2405	2410	2405	21
577	20240109	090800	26374245	2410	2405	2410	2405	785
578	20240109	090700	24482810	2405	2405	2405	2405	708
579	20240109	090600	22780070	2405	2405	2405	2405	1200
580	20240109	090500	19894070	2405	2410	2410	2405	275
581	20240109	090400	19232645	2405	2405	2405	2405	7
582	20240109	090300	19215810	2405	2405	2405	2405	2
583	20240109	090200	19211000	2405	2415	2415	2405	315
584	20240109	090100	18453375	2410	2410	2415	2410	800
585	20240109	090000	16523375	2415	2395	2415	2395	6897