KissMeData/043370/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	192700	365605840	9660	9660	9660	9660	366
3	20240105	192600	365605840	9660	9660	9660	9660	0
4	20240105	192500	365605840	9660	9660	9660	9660	0
5	20240105	192400	365605840	9660	9660	9660	9660	0
6	20240105	192300	365605840	9660	9660	9660	9660	0
7	20240105	192200	365605840	9660	9660	9660	9660	0
8	20240105	192100	365605840	9660	9660	9660	9660	0
9	20240105	192000	365605840	9660	9660	9660	9660	0
10	20240105	191900	365605840	9660	9660	9660	9660	0
11	20240105	191800	365605840	9660	9660	9660	9660	0
12	20240105	191700	365605840	9660	9660	9660	9660	0
13	20240105	191600	365605840	9660	9660	9660	9660	0
14	20240105	191500	365605840	9660	9660	9660	9660	0
15	20240105	191400	365605840	9660	9660	9660	9660	0
16	20240105	191300	365605840	9660	9660	9660	9660	0
17	20240105	191200	365605840	9660	9660	9660	9660	0
18	20240105	191100	365605840	9660	9660	9660	9660	0
19	20240105	191000	365605840	9660	9660	9660	9660	0
20	20240105	190900	365605840	9660	9660	9660	9660	0
21	20240105	190800	365605840	9660	9660	9660	9660	0
22	20240105	190700	365605840	9660	9660	9660	9660	0
23	20240105	190600	365605840	9660	9660	9660	9660	0
24	20240105	190500	365605840	9660	9660	9660	9660	0
25	20240105	190400	365605840	9660	9660	9660	9660	0
26	20240105	190300	365605840	9660	9660	9660	9660	0
27	20240105	190200	365605840	9660	9660	9660	9660	0
28	20240105	190100	365605840	9660	9660	9660	9660	0
29	20240105	190000	365605840	9660	9660	9660	9660	0
30	20240105	185900	365605840	9660	9660	9660	9660	0
31	20240105	185800	365605840	9660	9660	9660	9660	0
32	20240105	185700	365605840	9660	9660	9660	9660	366
33	20240105	185600	365605840	9660	9660	9660	9660	0
34	20240105	185500	365605840	9660	9660	9660	9660	0
35	20240105	185400	365605840	9660	9660	9660	9660	0
36	20240105	185300	365605840	9660	9660	9660	9660	0
37	20240105	185200	365605840	9660	9660	9660	9660	0
38	20240105	185100	365605840	9660	9660	9660	9660	0
39	20240105	185000	365605840	9660	9660	9660	9660	0
40	20240105	184900	365605840	9660	9660	9660	9660	0
41	20240105	184800	365605840	9660	9660	9660	9660	0
42	20240105	184700	365605840	9660	9660	9660	9660	0
43	20240105	184600	365605840	9660	9660	9660	9660	0
44	20240105	184500	365605840	9660	9660	9660	9660	0
45	20240105	184400	365605840	9660	9660	9660	9660	0
46	20240105	184300	365605840	9660	9660	9660	9660	0
47	20240105	184200	365605840	9660	9660	9660	9660	0
48	20240105	184100	365605840	9660	9660	9660	9660	0
49	20240105	184000	365605840	9660	9660	9660	9660	0
50	20240105	183900	365605840	9660	9660	9660	9660	0
51	20240105	183800	365605840	9660	9660	9660	9660	0
52	20240105	183700	365605840	9660	9660	9660	9660	0
53	20240105	183600	365605840	9660	9660	9660	9660	0
54	20240105	183500	365605840	9660	9660	9660	9660	0
55	20240105	183400	365605840	9660	9660	9660	9660	0
56	20240105	183300	365605840	9660	9660	9660	9660	0
57	20240105	183200	365605840	9660	9660	9660	9660	0
58	20240105	183100	365605840	9660	9660	9660	9660	0
59	20240105	183000	365605840	9660	9660	9660	9660	0
60	20240105	182900	365605840	9660	9660	9660	9660	0
61	20240105	182800	365605840	9660	9660	9660	9660	0
62	20240105	182700	365605840	9660	9660	9660	9660	366
63	20240105	182600	365605840	9660	9660	9660	9660	0
64	20240105	182500	365605840	9660	9660	9660	9660	0
65	20240105	182400	365605840	9660	9660	9660	9660	0
66	20240105	182300	365605840	9660	9660	9660	9660	0
67	20240105	182200	365605840	9660	9660	9660	9660	0
68	20240105	182100	365605840	9660	9660	9660	9660	0
69	20240105	182000	365605840	9660	9660	9660	9660	0
70	20240105	181900	365605840	9660	9660	9660	9660	0
71	20240105	181800	365605840	9660	9660	9660	9660	0
72	20240105	181700	365605840	9660	9660	9660	9660	0
73	20240105	181600	365605840	9660	9660	9660	9660	0
74	20240105	181500	365605840	9660	9660	9660	9660	0
75	20240105	181400	365605840	9660	9660	9660	9660	0
76	20240105	181300	365605840	9660	9660	9660	9660	0
77	20240105	181200	365605840	9660	9660	9660	9660	0
78	20240105	181100	365605840	9660	9660	9660	9660	0
79	20240105	181000	365605840	9660	9660	9660	9660	0
80	20240105	180900	365605840	9660	9660	9660	9660	0
81	20240105	180800	365605840	9660	9660	9660	9660	0
82	20240105	180700	365605840	9660	9660	9660	9660	0
83	20240105	180600	365605840	9660	9660	9660	9660	0
84	20240105	180500	365605840	9660	9660	9660	9660	0
85	20240105	180400	365605840	9660	9660	9660	9660	0
86	20240105	180300	365605840	9660	9660	9660	9660	0
87	20240105	180200	365605840	9660	9660	9660	9660	0
88	20240105	180100	365605840	9660	9660	9660	9660	0
89	20240105	180000	365605840	9660	9660	9660	9660	0
90	20240105	175900	365605840	9660	9660	9660	9660	0
91	20240105	175800	365605840	9660	9660	9660	9660	0
92	20240105	175700	365605840	9660	9660	9660	9660	366
93	20240105	175600	365605840	9660	9660	9660	9660	0
94	20240105	175500	365605840	9660	9660	9660	9660	0
95	20240105	175400	365605840	9660	9660	9660	9660	0
96	20240105	175300	365605840	9660	9660	9660	9660	0
97	20240105	175200	365605840	9660	9660	9660	9660	0
98	20240105	175100	365605840	9660	9660	9660	9660	0
99	20240105	175000	365605840	9660	9660	9660	9660	0
100	20240105	174900	365605840	9660	9660	9660	9660	0
101	20240105	174800	365605840	9660	9660	9660	9660	0
102	20240105	174700	365605840	9660	9660	9660	9660	0
103	20240105	174600	365605840	9660	9660	9660	9660	0
104	20240105	174500	365605840	9660	9660	9660	9660	0
105	20240105	174400	365605840	9660	9660	9660	9660	0
106	20240105	174300	365605840	9660	9660	9660	9660	0
107	20240105	174200	365605840	9660	9660	9660	9660	0
108	20240105	174100	365605840	9660	9660	9660	9660	0
109	20240105	174000	365605840	9660	9660	9660	9660	0
110	20240105	173900	365605840	9660	9660	9660	9660	0
111	20240105	173800	365605840	9660	9660	9660	9660	0
112	20240105	173700	365605840	9660	9660	9660	9660	0
113	20240105	173600	365605840	9660	9660	9660	9660	0
114	20240105	173500	365605840	9660	9660	9660	9660	0
115	20240105	173400	365605840	9660	9660	9660	9660	0
116	20240105	173300	365605840	9660	9660	9660	9660	0
117	20240105	173200	365605840	9660	9660	9660	9660	0
118	20240105	173100	365605840	9660	9660	9660	9660	0
119	20240105	173000	365605840	9660	9660	9660	9660	0
120	20240105	172900	365605840	9660	9660	9660	9660	0
121	20240105	172800	365605840	9660	9660	9660	9660	0
122	20240105	172700	365605840	9660	9660	9660	9660	366
123	20240105	172600	365605840	9660	9660	9660	9660	0
124	20240105	172500	365605840	9660	9660	9660	9660	0
125	20240105	172400	365605840	9660	9660	9660	9660	0
126	20240105	172300	365605840	9660	9660	9660	9660	0
127	20240105	172200	365605840	9660	9660	9660	9660	0
128	20240105	172100	365605840	9660	9660	9660	9660	0
129	20240105	172000	365605840	9660	9660	9660	9660	0
130	20240105	171900	365605840	9660	9660	9660	9660	0
131	20240105	171800	365605840	9660	9660	9660	9660	0
132	20240105	171700	365605840	9660	9660	9660	9660	0
133	20240105	171600	365605840	9660	9660	9660	9660	0
134	20240105	171500	365605840	9660	9660	9660	9660	0
135	20240105	171400	365605840	9660	9660	9660	9660	0
136	20240105	171300	365605840	9660	9660	9660	9660	0
137	20240105	171200	365605840	9660	9660	9660	9660	0
138	20240105	171100	365605840	9660	9660	9660	9660	0
139	20240105	171000	365605840	9660	9660	9660	9660	0
140	20240105	170900	365605840	9660	9660	9660	9660	0
141	20240105	170800	365605840	9660	9660	9660	9660	0
142	20240105	170700	365605840	9660	9660	9660	9660	0
143	20240105	170600	365605840	9660	9660	9660	9660	0
144	20240105	170500	365605840	9660	9660	9660	9660	0
145	20240105	170400	365605840	9660	9660	9660	9660	0
146	20240105	170300	365605840	9660	9660	9660	9660	0
147	20240105	170200	365605840	9660	9660	9660	9660	0
148	20240105	170100	365605840	9660	9660	9660	9660	0
149	20240105	170000	365605840	9660	9660	9660	9660	0
150	20240105	165900	365605840	9660	9660	9660	9660	0
151	20240105	165800	365605840	9660	9660	9660	9660	0
152	20240105	165700	365605840	9660	9660	9660	9660	366
153	20240105	165600	365605840	9660	9660	9660	9660	0
154	20240105	165500	365605840	9660	9660	9660	9660	0
155	20240105	165400	365605840	9660	9660	9660	9660	0
156	20240105	165300	365605840	9660	9660	9660	9660	0
157	20240105	165200	365605840	9660	9660	9660	9660	0
158	20240105	165100	365605840	9660	9660	9660	9660	0
159	20240105	165000	365605840	9660	9660	9660	9660	0
160	20240105	164900	365605840	9660	9660	9660	9660	0
161	20240105	164800	365605840	9660	9660	9660	9660	0
162	20240105	164700	365605840	9660	9660	9660	9660	0
163	20240105	164600	365605840	9660	9660	9660	9660	0
164	20240105	164500	365605840	9660	9660	9660	9660	0
165	20240105	164400	365605840	9660	9660	9660	9660	0
166	20240105	164300	365605840	9660	9660	9660	9660	0
167	20240105	164200	365605840	9660	9660	9660	9660	0
168	20240105	164100	365605840	9660	9660	9660	9660	0
169	20240105	164000	365605840	9660	9660	9660	9660	0
170	20240105	163900	365605840	9660	9660	9660	9660	0
171	20240105	163800	365605840	9660	9660	9660	9660	0
172	20240105	163700	365605840	9660	9660	9660	9660	0
173	20240105	163600	365605840	9660	9660	9660	9660	0
174	20240105	163500	365605840	9660	9660	9660	9660	0
175	20240105	163400	365605840	9660	9660	9660	9660	0
176	20240105	163300	365605840	9660	9660	9660	9660	0
177	20240105	163200	365605840	9660	9660	9660	9660	0
178	20240105	163100	365605840	9660	9660	9660	9660	0
179	20240105	163000	365605840	9660	9660	9660	9660	0
180	20240105	162900	365605840	9660	9660	9660	9660	0
181	20240105	162800	365605840	9660	9660	9660	9660	0
182	20240105	162700	365605840	9660	9660	9660	9660	366
183	20240105	162600	365605840	9660	9660	9660	9660	0
184	20240105	162500	365605840	9660	9660	9660	9660	0
185	20240105	162400	365605840	9660	9660	9660	9660	0
186	20240105	162300	365605840	9660	9660	9660	9660	0
187	20240105	162200	365605840	9660	9660	9660	9660	0
188	20240105	162100	365605840	9660	9660	9660	9660	0
189	20240105	162000	365605840	9660	9660	9660	9660	0
190	20240105	161900	365605840	9660	9660	9660	9660	0
191	20240105	161800	365605840	9660	9660	9660	9660	0
192	20240105	161700	365605840	9660	9660	9660	9660	0
193	20240105	161600	365605840	9660	9660	9660	9660	0
194	20240105	161500	365605840	9660	9660	9660	9660	0
195	20240105	161400	365605840	9660	9660	9660	9660	0
196	20240105	161300	365605840	9660	9660	9660	9660	0
197	20240105	161200	365605840	9660	9660	9660	9660	0
198	20240105	161100	365605840	9660	9660	9660	9660	0
199	20240105	161000	365605840	9660	9660	9660	9660	0
200	20240105	160900	365605840	9660	9660	9660	9660	0
201	20240105	160800	365605840	9660	9660	9660	9660	0
202	20240105	160700	365605840	9660	9660	9660	9660	0
203	20240105	160600	365605840	9660	9660	9660	9660	0
204	20240105	160500	365605840	9660	9660	9660	9660	0
205	20240105	160400	365605840	9660	9660	9660	9660	0
206	20240105	160300	365605840	9660	9660	9660	9660	0
207	20240105	160200	365605840	9660	9660	9660	9660	0
208	20240105	160100	365605840	9660	9660	9660	9660	0
209	20240105	160000	365605840	9660	9660	9660	9660	0
210	20240105	155900	365605840	9660	9660	9660	9660	0
211	20240105	155800	365605840	9660	9660	9660	9660	0
212	20240105	155700	365605840	9660	9660	9660	9660	366
213	20240105	155600	365605840	9660	9660	9660	9660	0
214	20240105	155500	365605840	9660	9660	9660	9660	0
215	20240105	155400	365605840	9660	9660	9660	9660	0
216	20240105	155300	365605840	9660	9660	9660	9660	0
217	20240105	155200	365605840	9660	9660	9660	9660	0
218	20240105	155100	365605840	9660	9660	9660	9660	0
219	20240105	155000	365605840	9660	9660	9660	9660	0
220	20240105	154900	365605840	9660	9660	9660	9660	0
221	20240105	154800	365605840	9660	9660	9660	9660	0
222	20240105	154700	365605840	9660	9660	9660	9660	0
223	20240105	154600	365605840	9660	9660	9660	9660	0
224	20240105	154500	365605840	9660	9660	9660	9660	0
225	20240105	154400	365605840	9660	9660	9660	9660	0
226	20240105	154300	365605840	9660	9660	9660	9660	0
227	20240105	154200	365605840	9660	9660	9660	9660	0
228	20240105	154100	365605840	9660	9660	9660	9660	0
229	20240105	154000	365605840	9660	9660	9660	9660	0
230	20240105	153900	365605840	9660	9660	9660	9660	0
231	20240105	153800	365605840	9660	9660	9660	9660	0
232	20240105	153700	365605840	9660	9660	9660	9660	0
233	20240105	153600	365605840	9660	9660	9660	9660	0
234	20240105	153500	365605840	9660	9660	9660	9660	0
235	20240105	153400	365605840	9660	9660	9660	9660	0
236	20240105	153300	365605840	9660	9660	9660	9660	0
237	20240105	153200	365605840	9660	9660	9660	9660	0
238	20240105	153100	365605840	9660	9660	9660	9660	0
239	20240105	153000	365605840	9660	9660	9660	9660	366
240	20240105	152900	362070280	9640	9640	9640	9640	0
241	20240105	152800	362070280	9640	9640	9640	9640	0
242	20240105	152700	362070280	9640	9640	9640	9640	0
243	20240105	152600	362070280	9640	9640	9640	9640	0
244	20240105	152500	362070280	9640	9640	9640	9640	0
245	20240105	152400	362070280	9640	9640	9640	9640	0
246	20240105	152300	362070280	9640	9640	9640	9640	0
247	20240105	152200	362070280	9640	9640	9640	9640	0
248	20240105	152100	362070280	9640	9640	9640	9640	0
249	20240105	152000	362070280	9640	9640	9640	9640	0
250	20240105	151900	362070280	9640	9640	9640	9640	0
251	20240105	151800	362070280	9640	9640	9640	9640	17
252	20240105	151700	361906400	9620	9620	9620	9620	36
253	20240105	151600	361560080	9620	9620	9620	9620	11
254	20240105	151500	361454260	9620	9620	9620	9620	152
255	20240105	151400	359992020	9620	9620	9620	9620	101
256	20240105	151300	359020400	9620	9620	9620	9620	0
257	20240105	151200	359020400	9620	9620	9620	9620	0
258	20240105	151100	359020400	9620	9620	9620	9620	300
259	20240105	151000	356134400	9620	9620	9620	9620	2
260	20240105	150900	356115160	9630	9630	9630	9630	1
261	20240105	150800	356105530	9620	9620	9620	9620	0
262	20240105	150700	356105530	9620	9620	9620	9620	16
263	20240105	150600	355951610	9620	9620	9620	9620	137
264	20240105	150500	354633670	9620	9630	9630	9620	101
265	20240105	150400	353662040	9630	9630	9630	9630	0
266	20240105	150300	353662040	9630	9630	9630	9630	0
267	20240105	150200	353662040	9630	9630	9630	9630	662
268	20240105	150100	347286980	9630	9630	9630	9630	0
269	20240105	150000	347286980	9630	9630	9630	9630	300
270	20240105	145900	344397980	9630	9640	9640	9630	37
271	20240105	145800	344041650	9640	9640	9640	9640	0
272	20240105	145700	344041650	9640	9640	9640	9640	94
273	20240105	145600	343135490	9640	9640	9640	9640	0
274	20240105	145500	343135490	9640	9640	9640	9640	469
275	20240105	145400	338614330	9650	9650	9650	9650	0
276	20240105	145300	338614330	9650	9650	9650	9650	0
277	20240105	145200	338614330	9650	9650	9650	9650	0
278	20240105	145100	338614330	9650	9650	9650	9650	0
279	20240105	145000	338614330	9650	9650	9650	9650	4
280	20240105	144900	338575730	9640	9650	9650	9640	204
281	20240105	144800	336609130	9650	9650	9650	9650	0
282	20240105	144700	336609130	9650	9650	9650	9650	7
283	20240105	144600	336541580	9650	9650	9650	9650	1
284	20240105	144500	336531930	9650	9650	9650	9650	0
285	20240105	144400	336531930	9650	9650	9650	9650	0
286	20240105	144300	336531930	9650	9650	9650	9650	4
287	20240105	144200	336493330	9640	9640	9640	9640	0
288	20240105	144100	336493330	9640	9640	9640	9640	19
289	20240105	144000	336310170	9650	9650	9650	9650	2
290	20240105	143900	336290870	9650	9650	9650	9650	0
291	20240105	143800	336290870	9650	9640	9650	9640	153
292	20240105	143700	334815910	9640	9640	9640	9640	62
293	20240105	143600	334218230	9640	9640	9640	9640	0
294	20240105	143500	334218230	9640	9630	9640	9630	2
295	20240105	143400	334198960	9640	9640	9640	9640	0
296	20240105	143300	334198960	9640	9640	9640	9640	10
297	20240105	143200	334102560	9640	9640	9640	9640	9
298	20240105	143100	334015800	9640	9640	9640	9640	0
299	20240105	143000	334015800	9640	9630	9640	9630	403
300	20240105	142900	330133990	9630	9630	9630	9630	16
301	20240105	142800	329979910	9630	9640	9640	9630	13
302	20240105	142700	329854710	9630	9620	9630	9620	76
303	20240105	142600	329122980	9620	9620	9620	9620	11
304	20240105	142500	329017160	9630	9640	9640	9620	16
305	20240105	142400	328863210	9620	9620	9620	9620	0
306	20240105	142300	328863210	9620	9620	9620	9620	12
307	20240105	142200	328747770	9630	9650	9650	9630	649
308	20240105	142100	322496500	9640	9640	9640	9640	19
309	20240105	142000	322313340	9650	9640	9650	9630	23
310	20240105	141900	322091720	9630	9640	9650	9630	21
311	20240105	141800	321889410	9640	9640	9640	9640	0
312	20240105	141700	321889410	9640	9640	9640	9640	20
313	20240105	141600	321696610	9640	9640	9640	9640	22
314	20240105	141500	321484530	9640	9640	9640	9640	0
315	20240105	141400	321484530	9640	9650	9650	9640	69
316	20240105	141300	320818800	9660	9670	9670	9640	1733
317	20240105	141200	304082630	9660	9670	9680	9660	114
318	20240105	141100	302980350	9660	9660	9660	9660	21
319	20240105	141000	302777490	9660	9660	9660	9660	67
320	20240105	140900	302130270	9660	9660	9660	9660	12
321	20240105	140800	302014350	9660	9670	9670	9660	11
322	20240105	140700	301908030	9670	9670	9670	9670	0
323	20240105	140600	301908030	9670	9670	9670	9670	24
324	20240105	140500	301675950	9670	9670	9670	9670	241
325	20240105	140400	299345480	9670	9670	9670	9670	0
326	20240105	140300	299345480	9670	9670	9670	9670	20
327	20240105	140200	299152080	9670	9670	9670	9670	22
328	20240105	140100	298939340	9670	9670	9670	9670	0
329	20240105	140000	298939340	9670	9670	9670	9670	21
330	20240105	135900	298736270	9670	9670	9670	9670	43
331	20240105	135800	298320460	9670	9670	9670	9670	11
332	20240105	135700	298214090	9670	9670	9670	9670	23
333	20240105	135600	297991680	9670	9670	9670	9670	0
334	20240105	135500	297991680	9670	9670	9670	9670	21
335	20240105	135400	297788610	9670	9670	9670	9670	20
336	20240105	135300	297595210	9670	9670	9670	9670	40
337	20240105	135200	297208410	9670	9680	9680	9670	41
338	20240105	135100	296811740	9670	9670	9670	9670	21
339	20240105	135000	296608670	9670	9670	9670	9670	0
340	20240105	134900	296608670	9670	9690	9690	9670	23
341	20240105	134800	296386020	9670	9680	9680	9670	22
342	20240105	134700	296173080	9680	9680	9680	9680	26
343	20240105	134600	295921400	9680	9680	9680	9680	284
344	20240105	134500	293172280	9690	9710	9710	9690	1119
345	20240105	134400	282320450	9710	9710	9710	9710	19
346	20240105	134300	282135960	9710	9710	9710	9710	22
347	20240105	134200	281922340	9710	9710	9710	9710	0
348	20240105	134100	281922340	9710	9700	9720	9700	37
349	20240105	134000	281563100	9700	9700	9700	9700	20
350	20240105	133900	281369100	9710	9710	9710	9710	0
351	20240105	133800	281369100	9710	9710	9710	9710	39
352	20240105	133700	280990410	9710	9710	9710	9700	71
353	20240105	133600	280301120	9710	9710	9710	9710	0
354	20240105	133500	280301120	9710	9710	9710	9710	49
355	20240105	133400	279825330	9700	9700	9700	9700	14
356	20240105	133300	279689530	9710	9710	9710	9710	125
357	20240105	133200	278475780	9720	9710	9720	9700	36
358	20240105	133100	278126320	9710	9710	9710	9710	0
359	20240105	133000	278126320	9710	9710	9720	9710	39
360	20240105	132900	277747590	9710	9710	9720	9710	24
361	20240105	132800	277514540	9720	9720	9720	9720	1
362	20240105	132700	277504820	9700	9700	9700	9700	21
363	20240105	132600	277301120	9700	9680	9700	9680	288
364	20240105	132500	274509410	9680	9670	9680	9670	127
365	20240105	132400	273280270	9670	9670	9680	9670	37
366	20240105	132300	272922330	9680	9680	9680	9670	17
367	20240105	132200	272757890	9670	9680	9680	9670	13
368	20240105	132100	272632140	9670	9680	9680	9670	21
369	20240105	132000	272429060	9680	9680	9690	9680	79
370	20240105	131900	271664300	9690	9690	9690	9680	17
371	20240105	131800	271499660	9680	9670	9680	9670	89
372	20240105	131700	270638350	9680	9670	9680	9670	11
373	20240105	131600	270531940	9670	9680	9680	9670	223
374	20240105	131500	268373410	9690	9690	9690	9690	158
375	20240105	131400	266842390	9690	9690	9690	9690	18
376	20240105	131300	266667970	9690	9690	9690	9690	29
377	20240105	131200	266386960	9700	9720	9720	9700	803
378	20240105	131100	258588420	9720	9720	9720	9720	121
379	20240105	131000	257412300	9720	9730	9730	9720	164
380	20240105	130900	255816610	9740	9740	9740	9740	1
381	20240105	130800	255806870	9740	9770	9770	9740	979
382	20240105	130700	246260770	9770	9810	9810	9770	571
383	20240105	130600	240679190	9810	9780	9810	9780	213
384	20240105	130500	238595960	9790	9820	9820	9790	331
385	20240105	130400	235355190	9800	9800	9800	9800	25
386	20240105	130300	235110190	9790	9800	9800	9790	1664
387	20240105	130200	218804700	9800	9830	9830	9800	6685
388	20240105	130100	153151330	9830	9830	9830	9830	105
389	20240105	130000	152119180	9830	9830	9830	9830	9
390	20240105	125900	152030710	9830	9830	9830	9830	9
391	20240105	125800	151942240	9830	9830	9830	9830	0
392	20240105	125700	151942240	9830	9830	9830	9830	9
393	20240105	125600	151853770	9830	9830	9830	9830	9
394	20240105	125500	151765300	9830	9830	9830	9830	0
395	20240105	125400	151765300	9830	9830	9830	9830	9
396	20240105	125300	151676830	9830	9830	9830	9830	0
397	20240105	125200	151676830	9830	9830	9830	9830	9
398	20240105	125100	151588360	9830	9830	9830	9830	9
399	20240105	125000	151499890	9830	9830	9830	9830	0
400	20240105	124900	151499890	9830	9830	9830	9830	9
401	20240105	124800	151411420	9830	9830	9830	9830	9
402	20240105	124700	151322950	9830	9830	9830	9830	78
403	20240105	124600	150556210	9830	9830	9830	9830	1030
404	20240105	124500	140431310	9830	9830	9830	9830	9
405	20240105	124400	140342840	9830	9830	9830	9830	119
406	20240105	124300	139173070	9830	9830	9830	9830	9
407	20240105	124200	139084600	9830	9830	9830	9830	0
408	20240105	124100	139084600	9830	9830	9830	9830	9
409	20240105	124000	138996130	9830	9830	9830	9830	13
410	20240105	123900	138868340	9830	9830	9830	9830	0
411	20240105	123800	138868340	9830	9830	9830	9830	9
412	20240105	123700	138779870	9830	9840	9840	9830	14
413	20240105	123600	138642200	9840	9840	9840	9840	0
414	20240105	123500	138642200	9840	9840	9840	9840	158
415	20240105	123400	137087480	9830	9830	9830	9830	9
416	20240105	123300	136999010	9830	9830	9830	9830	0
417	20240105	123200	136999010	9830	9830	9830	9830	18
418	20240105	123100	136822070	9830	9830	9830	9830	0
419	20240105	123000	136822070	9830	9830	9830	9830	76
420	20240105	122900	136074990	9830	9830	9830	9830	9
421	20240105	122800	135986520	9840	9840	9840	9840	0
422	20240105	122700	135986520	9840	9840	9840	9840	6
423	20240105	122600	135927480	9840	9840	9840	9840	3
424	20240105	122500	135897960	9830	9850	9850	9830	1418
425	20240105	122400	121948460	9840	9840	9840	9840	9
426	20240105	122300	121859900	9840	9840	9840	9840	0
427	20240105	122200	121859900	9840	9840	9840	9840	9
428	20240105	122100	121771340	9840	9840	9840	9840	9
429	20240105	122000	121682780	9840	9840	9840	9840	0
430	20240105	121900	121682780	9840	9840	9840	9840	9
431	20240105	121800	121594220	9840	9840	9840	9840	9
432	20240105	121700	121505660	9840	9840	9840	9840	0
433	20240105	121600	121505660	9840	9840	9840	9840	9
434	20240105	121500	121417100	9840	9840	9840	9840	9
435	20240105	121400	121328540	9850	9850	9850	9850	160
436	20240105	121300	119752540	9840	9840	9840	9840	9
437	20240105	121200	119663980	9840	9840	9840	9840	0
438	20240105	121100	119663980	9840	9840	9840	9840	9
439	20240105	121000	119575420	9840	9840	9840	9840	9
440	20240105	120900	119486860	9840	9840	9840	9840	0
441	20240105	120800	119486860	9840	9840	9840	9840	59
442	20240105	120700	118906300	9840	9840	9840	9840	9
443	20240105	120600	118817740	9840	9840	9840	9840	0
444	20240105	120500	118817740	9840	9840	9840	9840	9
445	20240105	120400	118729180	9840	9840	9840	9840	9
446	20240105	120300	118640620	9840	9840	9840	9840	0
447	20240105	120200	118640620	9840	9840	9840	9840	9
448	20240105	120100	118552060	9840	9840	9840	9840	0
449	20240105	120000	118552060	9840	9850	9850	9840	109
450	20240105	115900	117478500	9840	9840	9840	9840	9
451	20240105	115800	117389940	9840	9840	9840	9840	0
452	20240105	115700	117389940	9840	9850	9850	9840	101
453	20240105	115600	116396030	9850	9840	9850	9840	22
454	20240105	115500	116179440	9840	9840	9840	9840	0
455	20240105	115400	116179440	9840	9840	9840	9840	9
456	20240105	115300	116090880	9840	9840	9840	9840	9
457	20240105	115200	116002320	9840	9840	9840	9840	0
458	20240105	115100	116002320	9840	9840	9840	9840	9
459	20240105	115000	115913760	9840	9840	9840	9840	0
460	20240105	114900	115913760	9840	9840	9840	9840	9
461	20240105	114800	115825200	9840	9840	9840	9840	9
462	20240105	114700	115736640	9840	9840	9840	9840	0
463	20240105	114600	115736640	9840	9840	9840	9840	9
464	20240105	114500	115648080	9840	9840	9840	9840	9
465	20240105	114400	115559520	9840	9840	9840	9840	700
466	20240105	114300	108671520	9840	9840	9840	9840	9
467	20240105	114200	108582960	9840	9840	9840	9840	9
468	20240105	114100	108494400	9840	9840	9840	9840	0
469	20240105	114000	108494400	9840	9840	9840	9840	9
470	20240105	113900	108405840	9840	9840	9840	9840	0
471	20240105	113800	108405840	9840	9840	9840	9840	9
472	20240105	113700	108317280	9840	9840	9840	9840	9
473	20240105	113600	108228720	9840	9840	9840	9840	0
474	20240105	113500	108228720	9840	9840	9840	9840	16
475	20240105	113400	108071280	9850	9840	9850	9840	11
476	20240105	113300	107963020	9840	9840	9840	9840	1
477	20240105	113200	107953180	9840	9840	9840	9840	9
478	20240105	113100	107864620	9850	9850	9850	9850	0
479	20240105	113000	107864620	9850	9850	9850	9850	0
480	20240105	112900	107864620	9850	9850	9850	9850	13
481	20240105	112800	107736570	9850	9850	9850	9850	1
482	20240105	112700	107726720	9850	9850	9850	9850	9
483	20240105	112600	107638070	9850	9850	9850	9850	9
484	20240105	112500	107549420	9850	9850	9850	9850	0
485	20240105	112400	107549420	9850	9850	9850	9850	9
486	20240105	112300	107460770	9850	9850	9850	9840	932
487	20240105	112200	98281150	9850	9850	9850	9850	350
488	20240105	112100	94833650	9850	9850	9850	9850	9
489	20240105	112000	94745000	9850	9850	9850	9850	0
490	20240105	111900	94745000	9850	9850	9850	9850	11
491	20240105	111800	94636650	9850	9850	9850	9850	9
492	20240105	111700	94548000	9850	9850	9850	9850	0
493	20240105	111600	94548000	9850	9850	9850	9850	9
494	20240105	111500	94459350	9860	9860	9860	9860	22
495	20240105	111400	94242430	9860	9860	9860	9860	0
496	20240105	111300	94242430	9860	9860	9860	9860	9
497	20240105	111200	94153690	9860	9860	9860	9860	49
498	20240105	111100	93670550	9860	9860	9860	9860	0
499	20240105	111000	93670550	9860	9860	9860	9860	9
500	20240105	110900	93581810	9860	9860	9860	9860	20
501	20240105	110800	93384610	9860	9860	9860	9860	9
502	20240105	110700	93295870	9860	9860	9860	9860	9
503	20240105	110600	93207130	9860	9860	9860	9860	49
504	20240105	110500	92723990	9860	9860	9860	9860	9
505	20240105	110400	92635250	9860	9860	9860	9860	10
506	20240105	110300	92536650	9870	9870	9870	9870	2
507	20240105	110200	92516910	9860	9860	9860	9860	9
508	20240105	110100	92428170	9860	9860	9860	9860	9
509	20240105	110000	92339430	9870	9870	9870	9870	6
510	20240105	105900	92280210	9850	9850	9850	9850	0
511	20240105	105800	92280210	9850	9850	9850	9850	0
512	20240105	105700	92280210	9850	9860	9860	9850	18
513	20240105	105600	92102870	9850	9850	9850	9850	18
514	20240105	105500	91925570	9850	9850	9850	9850	0
515	20240105	105400	91925570	9850	9850	9850	9850	9
516	20240105	105300	91836920	9850	9850	9850	9850	0
517	20240105	105200	91836920	9850	9850	9850	9850	0
518	20240105	105100	91836920	9850	9850	9850	9850	3
519	20240105	105000	91807370	9850	9840	9850	9840	12
520	20240105	104900	91689260	9840	9840	9840	9840	0
521	20240105	104800	91689260	9840	9840	9840	9840	9
522	20240105	104700	91600700	9830	9830	9830	9830	0
523	20240105	104600	91600700	9830	9840	9840	9830	1094
524	20240105	104500	80845060	9840	9840	9840	9840	28
525	20240105	104400	80569540	9840	9840	9840	9840	0
526	20240105	104300	80569540	9840	9840	9840	9840	18
527	20240105	104200	80392420	9840	9840	9840	9840	9
528	20240105	104100	80303860	9840	9840	9840	9840	0
529	20240105	104000	80303860	9840	9840	9840	9840	0
530	20240105	103900	80303860	9840	9840	9840	9840	0
531	20240105	103800	80303860	9840	9840	9840	9840	0
532	20240105	103700	80303860	9840	9840	9840	9840	73
533	20240105	103600	79585540	9840	9840	9840	9840	0
534	20240105	103500	79585540	9840	9840	9840	9840	18
535	20240105	103400	79408420	9840	9840	9840	9840	9
536	20240105	103300	79319860	9840	9840	9840	9840	0
537	20240105	103200	79319860	9840	9850	9850	9840	1179
538	20240105	103100	67712740	9850	9850	9850	9850	7
539	20240105	103000	67643790	9870	9850	9870	9850	6
540	20240105	102900	67584630	9850	9860	9860	9850	10
541	20240105	102800	67486120	9860	9860	9860	9860	0
542	20240105	102700	67486120	9860	9860	9860	9860	6
543	20240105	102600	67426960	9860	9860	9860	9860	0
544	20240105	102500	67426960	9860	9860	9860	9860	158
545	20240105	102400	65869080	9860	9860	9860	9860	10
546	20240105	102300	65770480	9860	9860	9860	9860	9
547	20240105	102200	65681740	9860	9860	9860	9860	0
548	20240105	102100	65681740	9860	9860	9860	9860	9
549	20240105	102000	65593000	9870	9870	9870	9870	8
550	20240105	101900	65514040	9880	9880	9880	9870	118
551	20240105	101800	64349200	9880	9870	9880	9870	10
552	20240105	101700	64250490	9880	9870	9880	9870	12
553	20240105	101600	64132020	9880	9870	9890	9840	1001
554	20240105	101500	54240490	9870	9850	9870	9850	147
555	20240105	101400	52791150	9850	9850	9850	9850	0
556	20240105	101300	52791150	9850	9830	9850	9830	1175
557	20240105	101200	41235420	9830	9820	9830	9820	10
558	20240105	101100	41137210	9830	9830	9830	9830	0
559	20240105	101000	41137210	9830	9830	9830	9820	11
560	20240105	100900	41029170	9820	9820	9820	9820	9
561	20240105	100800	40940790	9830	9820	9830	9820	12
562	20240105	100700	40822930	9810	9820	9820	9810	16
563	20240105	100600	40665900	9820	9820	9820	9820	5
564	20240105	100500	40616800	9810	9810	9810	9810	9
565	20240105	100400	40528510	9810	9810	9810	9810	9
566	20240105	100300	40440220	9810	9810	9810	9810	0
567	20240105	100200	40440220	9810	9810	9810	9810	9
568	20240105	100100	40351930	9810	9810	9810	9810	9
569	20240105	100000	40263640	9810	9810	9810	9810	0
570	20240105	095900	40263640	9810	9810	9810	9810	9
571	20240105	095800	40175350	9810	9810	9810	9810	9
572	20240105	095700	40087060	9810	9810	9810	9810	0
573	20240105	095600	40087060	9810	9810	9810	9810	9
574	20240105	095500	39998770	9820	9810	9820	9810	2
575	20240105	095400	39979140	9810	9810	9810	9810	9
576	20240105	095300	39890850	9810	9810	9810	9810	9
577	20240105	095200	39802560	9810	9810	9810	9810	0
578	20240105	095100	39802560	9810	9810	9810	9810	9
579	20240105	095000	39714270	9810	9810	9810	9810	9
580	20240105	094900	39625980	9810	9820	9820	9810	101
581	20240105	094800	38635160	9810	9810	9810	9810	9
582	20240105	094700	38546870	9810	9810	9810	9810	9
583	20240105	094600	38458580	9810	9810	9810	9810	300
584	20240105	094500	35515580	9810	9810	9810	9810	9
585	20240105	094400	35427290	9810	9820	9820	9810	3
586	20240105	094300	35397840	9810	9810	9810	9810	9
587	20240105	094200	35309550	9810	9810	9810	9810	9
588	20240105	094100	35221260	9810	9810	9810	9810	0
589	20240105	094000	35221260	9810	9820	9820	9810	95
590	20240105	093900	34288450	9810	9800	9810	9800	10
591	20240105	093800	34190440	9800	9800	9800	9800	422
592	20240105	093700	30054840	9790	9790	9790	9790	9
593	20240105	093600	29966730	9790	9790	9790	9790	0
594	20240105	093500	29966730	9790	9810	9810	9790	1055
595	20240105	093400	19621590	9810	9810	9810	9810	9
596	20240105	093300	19533300	9820	9820	9820	9820	176
597	20240105	093200	17804980	9820	9820	9820	9820	9
598	20240105	093100	17716600	9830	9820	9830	9820	12
599	20240105	093000	17598750	9820	9820	9820	9820	1
600	20240105	092900	17588930	9820	9820	9820	9820	9
601	20240105	092800	17500550	9820	9820	9820	9820	9
602	20240105	092700	17412170	9830	9830	9830	9830	2
603	20240105	092600	17392510	9820	9820	9820	9820	9
604	20240105	092500	17304130	9820	9820	9820	9820	0
605	20240105	092400	17304130	9820	9820	9820	9820	9
606	20240105	092300	17215750	9830	9820	9830	9810	1063
607	20240105	092200	6778660	9830	9830	9830	9830	2
608	20240105	092100	6759000	9820	9830	9830	9820	86
609	20240105	092000	5913710	9830	9830	9830	9830	9
610	20240105	091900	5825240	9830	9830	9830	9830	0
611	20240105	091800	5825240	9830	9830	9830	9830	56
612	20240105	091700	5274760	9830	9830	9830	9830	10
613	20240105	091600	5176460	9830	9830	9830	9830	0
614	20240105	091500	5176460	9830	9830	9830	9830	10
615	20240105	091400	5078160	9830	9830	9830	9830	100
616	20240105	091300	4095160	9820	9820	9820	9820	0
617	20240105	091200	4095160	9820	9820	9820	9820	0
618	20240105	091100	4095160	9820	9820	9820	9820	0
619	20240105	091000	4095160	9820	9820	9820	9820	0
620	20240105	090900	4095160	9820	9830	9830	9820	87
621	20240105	090800	3240810	9830	9830	9830	9830	114
622	20240105	090700	2120190	9830	9830	9830	9830	0
623	20240105	090600	2120190	9830	9830	9830	9830	0
624	20240105	090500	2120190	9830	9830	9830	9830	0
625	20240105	090400	2120190	9830	9830	9830	9830	0
626	20240105	090300	2120190	9830	9830	9830	9830	0
627	20240105	090200	2120190	9830	9830	9830	9830	0
628	20240105	090100	2120190	9830	9830	9830	9830	0
629	20240105	090000	2120190	9830	9800	9830	9800	116