KissMeData/185490/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	203400	412231725	4375	4375	4375	4375	3279
3	20240103	203300	412231725	4375	4375	4375	4375	0
4	20240103	203200	412231725	4375	4375	4375	4375	0
5	20240103	203100	412231725	4375	4375	4375	4375	0
6	20240103	203000	412231725	4375	4375	4375	4375	0
7	20240103	202900	412231725	4375	4375	4375	4375	0
8	20240103	202800	412231725	4375	4375	4375	4375	0
9	20240103	202700	412231725	4375	4375	4375	4375	0
10	20240103	202600	412231725	4375	4375	4375	4375	0
11	20240103	202500	412231725	4375	4375	4375	4375	0
12	20240103	202400	412231725	4375	4375	4375	4375	0
13	20240103	202300	412231725	4375	4375	4375	4375	0
14	20240103	202200	412231725	4375	4375	4375	4375	0
15	20240103	202100	412231725	4375	4375	4375	4375	0
16	20240103	202000	412231725	4375	4375	4375	4375	0
17	20240103	201900	412231725	4375	4375	4375	4375	0
18	20240103	201800	412231725	4375	4375	4375	4375	0
19	20240103	201700	412231725	4375	4375	4375	4375	0
20	20240103	201600	412231725	4375	4375	4375	4375	0
21	20240103	201500	412231725	4375	4375	4375	4375	0
22	20240103	201400	412231725	4375	4375	4375	4375	0
23	20240103	201300	412231725	4375	4375	4375	4375	0
24	20240103	201200	412231725	4375	4375	4375	4375	0
25	20240103	201100	412231725	4375	4375	4375	4375	0
26	20240103	201000	412231725	4375	4375	4375	4375	0
27	20240103	200900	412231725	4375	4375	4375	4375	0
28	20240103	200800	412231725	4375	4375	4375	4375	0
29	20240103	200700	412231725	4375	4375	4375	4375	0
30	20240103	200600	412231725	4375	4375	4375	4375	0
31	20240103	200500	412231725	4375	4375	4375	4375	0
32	20240103	200400	412231725	4375	4375	4375	4375	3279
33	20240103	200300	412231725	4375	4375	4375	4375	0
34	20240103	200200	412231725	4375	4375	4375	4375	0
35	20240103	200100	412231725	4375	4375	4375	4375	0
36	20240103	200000	412231725	4375	4375	4375	4375	0
37	20240103	195900	412231725	4375	4375	4375	4375	0
38	20240103	195800	412231725	4375	4375	4375	4375	0
39	20240103	195700	412231725	4375	4375	4375	4375	0
40	20240103	195600	412231725	4375	4375	4375	4375	0
41	20240103	195500	412231725	4375	4375	4375	4375	0
42	20240103	195400	412231725	4375	4375	4375	4375	0
43	20240103	195300	412231725	4375	4375	4375	4375	0
44	20240103	195200	412231725	4375	4375	4375	4375	0
45	20240103	195100	412231725	4375	4375	4375	4375	0
46	20240103	195000	412231725	4375	4375	4375	4375	0
47	20240103	194900	412231725	4375	4375	4375	4375	0
48	20240103	194800	412231725	4375	4375	4375	4375	0
49	20240103	194700	412231725	4375	4375	4375	4375	0
50	20240103	194600	412231725	4375	4375	4375	4375	0
51	20240103	194500	412231725	4375	4375	4375	4375	0
52	20240103	194400	412231725	4375	4375	4375	4375	0
53	20240103	194300	412231725	4375	4375	4375	4375	0
54	20240103	194200	412231725	4375	4375	4375	4375	0
55	20240103	194100	412231725	4375	4375	4375	4375	0
56	20240103	194000	412231725	4375	4375	4375	4375	0
57	20240103	193900	412231725	4375	4375	4375	4375	0
58	20240103	193800	412231725	4375	4375	4375	4375	0
59	20240103	193700	412231725	4375	4375	4375	4375	0
60	20240103	193600	412231725	4375	4375	4375	4375	0
61	20240103	193500	412231725	4375	4375	4375	4375	0
62	20240103	193400	412231725	4375	4375	4375	4375	3279
63	20240103	193300	412231725	4375	4375	4375	4375	0
64	20240103	193200	412231725	4375	4375	4375	4375	0
65	20240103	193100	412231725	4375	4375	4375	4375	0
66	20240103	193000	412231725	4375	4375	4375	4375	0
67	20240103	192900	412231725	4375	4375	4375	4375	0
68	20240103	192800	412231725	4375	4375	4375	4375	0
69	20240103	192700	412231725	4375	4375	4375	4375	0
70	20240103	192600	412231725	4375	4375	4375	4375	0
71	20240103	192500	412231725	4375	4375	4375	4375	0
72	20240103	192400	412231725	4375	4375	4375	4375	0
73	20240103	192300	412231725	4375	4375	4375	4375	0
74	20240103	192200	412231725	4375	4375	4375	4375	0
75	20240103	192100	412231725	4375	4375	4375	4375	0
76	20240103	192000	412231725	4375	4375	4375	4375	0
77	20240103	191900	412231725	4375	4375	4375	4375	0
78	20240103	191800	412231725	4375	4375	4375	4375	0
79	20240103	191700	412231725	4375	4375	4375	4375	0
80	20240103	191600	412231725	4375	4375	4375	4375	0
81	20240103	191500	412231725	4375	4375	4375	4375	0
82	20240103	191400	412231725	4375	4375	4375	4375	0
83	20240103	191300	412231725	4375	4375	4375	4375	0
84	20240103	191200	412231725	4375	4375	4375	4375	0
85	20240103	191100	412231725	4375	4375	4375	4375	0
86	20240103	191000	412231725	4375	4375	4375	4375	0
87	20240103	190900	412231725	4375	4375	4375	4375	0
88	20240103	190800	412231725	4375	4375	4375	4375	0
89	20240103	190700	412231725	4375	4375	4375	4375	0
90	20240103	190600	412231725	4375	4375	4375	4375	0
91	20240103	190500	412231725	4375	4375	4375	4375	0
92	20240103	190400	412231725	4375	4375	4375	4375	3279
93	20240103	190300	412231725	4375	4375	4375	4375	0
94	20240103	190200	412231725	4375	4375	4375	4375	0
95	20240103	190100	412231725	4375	4375	4375	4375	0
96	20240103	190000	412231725	4375	4375	4375	4375	0
97	20240103	185900	412231725	4375	4375	4375	4375	0
98	20240103	185800	412231725	4375	4375	4375	4375	0
99	20240103	185700	412231725	4375	4375	4375	4375	0
100	20240103	185600	412231725	4375	4375	4375	4375	0
101	20240103	185500	412231725	4375	4375	4375	4375	0
102	20240103	185400	412231725	4375	4375	4375	4375	0
103	20240103	185300	412231725	4375	4375	4375	4375	0
104	20240103	185200	412231725	4375	4375	4375	4375	0
105	20240103	185100	412231725	4375	4375	4375	4375	0
106	20240103	185000	412231725	4375	4375	4375	4375	0
107	20240103	184900	412231725	4375	4375	4375	4375	0
108	20240103	184800	412231725	4375	4375	4375	4375	0
109	20240103	184700	412231725	4375	4375	4375	4375	0
110	20240103	184600	412231725	4375	4375	4375	4375	0
111	20240103	184500	412231725	4375	4375	4375	4375	0
112	20240103	184400	412231725	4375	4375	4375	4375	0
113	20240103	184300	412231725	4375	4375	4375	4375	0
114	20240103	184200	412231725	4375	4375	4375	4375	0
115	20240103	184100	412231725	4375	4375	4375	4375	0
116	20240103	184000	412231725	4375	4375	4375	4375	0
117	20240103	183900	412231725	4375	4375	4375	4375	0
118	20240103	183800	412231725	4375	4375	4375	4375	0
119	20240103	183700	412231725	4375	4375	4375	4375	0
120	20240103	183600	412231725	4375	4375	4375	4375	0
121	20240103	183500	412231725	4375	4375	4375	4375	0
122	20240103	183400	412231725	4375	4375	4375	4375	3279
123	20240103	183300	412231725	4375	4375	4375	4375	0
124	20240103	183200	412231725	4375	4375	4375	4375	0
125	20240103	183100	412231725	4375	4375	4375	4375	0
126	20240103	183000	412231725	4375	4375	4375	4375	0
127	20240103	182900	412231725	4375	4375	4375	4375	0
128	20240103	182800	412231725	4375	4375	4375	4375	0
129	20240103	182700	412231725	4375	4375	4375	4375	0
130	20240103	182600	412231725	4375	4375	4375	4375	0
131	20240103	182500	412231725	4375	4375	4375	4375	0
132	20240103	182400	412231725	4375	4375	4375	4375	0
133	20240103	182300	412231725	4375	4375	4375	4375	0
134	20240103	182200	412231725	4375	4375	4375	4375	0
135	20240103	182100	412231725	4375	4375	4375	4375	0
136	20240103	182000	412231725	4375	4375	4375	4375	0
137	20240103	181900	412231725	4375	4375	4375	4375	0
138	20240103	181800	412231725	4375	4375	4375	4375	0
139	20240103	181700	412231725	4375	4375	4375	4375	0
140	20240103	181600	412231725	4375	4375	4375	4375	0
141	20240103	181500	412231725	4375	4375	4375	4375	0
142	20240103	181400	412231725	4375	4375	4375	4375	0
143	20240103	181300	412231725	4375	4375	4375	4375	0
144	20240103	181200	412231725	4375	4375	4375	4375	0
145	20240103	181100	412231725	4375	4375	4375	4375	0
146	20240103	181000	412231725	4375	4375	4375	4375	0
147	20240103	180900	412231725	4375	4375	4375	4375	0
148	20240103	180800	412231725	4375	4375	4375	4375	0
149	20240103	180700	412231725	4375	4375	4375	4375	0
150	20240103	180600	412231725	4375	4375	4375	4375	0
151	20240103	180500	412231725	4375	4375	4375	4375	0
152	20240103	180400	412231725	4375	4375	4375	4375	3279
153	20240103	180300	412231725	4375	4375	4375	4375	0
154	20240103	180200	412231725	4375	4375	4375	4375	0
155	20240103	180100	412231725	4375	4375	4375	4375	0
156	20240103	180000	412231725	4375	4375	4375	4375	0
157	20240103	175900	412231725	4375	4375	4375	4375	0
158	20240103	175800	412231725	4375	4375	4375	4375	0
159	20240103	175700	412231725	4375	4375	4375	4375	0
160	20240103	175600	412231725	4375	4375	4375	4375	0
161	20240103	175500	412231725	4375	4375	4375	4375	0
162	20240103	175400	412231725	4375	4375	4375	4375	0
163	20240103	175300	412231725	4375	4375	4375	4375	0
164	20240103	175200	412231725	4375	4375	4375	4375	0
165	20240103	175100	412231725	4375	4375	4375	4375	0
166	20240103	175000	412231725	4375	4375	4375	4375	0
167	20240103	174900	412231725	4375	4375	4375	4375	0
168	20240103	174800	412231725	4375	4375	4375	4375	0
169	20240103	174700	412231725	4375	4375	4375	4375	0
170	20240103	174600	412231725	4375	4375	4375	4375	0
171	20240103	174500	412231725	4375	4375	4375	4375	0
172	20240103	174400	412231725	4375	4375	4375	4375	0
173	20240103	174300	412231725	4375	4375	4375	4375	0
174	20240103	174200	412231725	4375	4375	4375	4375	0
175	20240103	174100	412231725	4375	4375	4375	4375	0
176	20240103	174000	412231725	4375	4375	4375	4375	0
177	20240103	173900	412231725	4375	4375	4375	4375	0
178	20240103	173800	412231725	4375	4375	4375	4375	0
179	20240103	173700	412231725	4375	4375	4375	4375	0
180	20240103	173600	412231725	4375	4375	4375	4375	0
181	20240103	173500	412231725	4375	4375	4375	4375	0
182	20240103	173400	412231725	4375	4375	4375	4375	3279
183	20240103	173300	412231725	4375	4375	4375	4375	0
184	20240103	173200	412231725	4375	4375	4375	4375	0
185	20240103	173100	412231725	4375	4375	4375	4375	0
186	20240103	173000	412231725	4375	4375	4375	4375	0
187	20240103	172900	412231725	4375	4375	4375	4375	0
188	20240103	172800	412231725	4375	4375	4375	4375	0
189	20240103	172700	412231725	4375	4375	4375	4375	0
190	20240103	172600	412231725	4375	4375	4375	4375	0
191	20240103	172500	412231725	4375	4375	4375	4375	0
192	20240103	172400	412231725	4375	4375	4375	4375	0
193	20240103	172300	412231725	4375	4375	4375	4375	0
194	20240103	172200	412231725	4375	4375	4375	4375	0
195	20240103	172100	412231725	4375	4375	4375	4375	0
196	20240103	172000	412231725	4375	4375	4375	4375	0
197	20240103	171900	412231725	4375	4375	4375	4375	0
198	20240103	171800	412231725	4375	4375	4375	4375	0
199	20240103	171700	412231725	4375	4375	4375	4375	0
200	20240103	171600	412231725	4375	4375	4375	4375	0
201	20240103	171500	412231725	4375	4375	4375	4375	0
202	20240103	171400	412231725	4375	4375	4375	4375	0
203	20240103	171300	412231725	4375	4375	4375	4375	0
204	20240103	171200	412231725	4375	4375	4375	4375	0
205	20240103	171100	412231725	4375	4375	4375	4375	0
206	20240103	171000	412231725	4375	4375	4375	4375	0
207	20240103	170900	412231725	4375	4375	4375	4375	0
208	20240103	170800	412231725	4375	4375	4375	4375	0
209	20240103	170700	412231725	4375	4375	4375	4375	0
210	20240103	170600	412231725	4375	4375	4375	4375	0
211	20240103	170500	412231725	4375	4375	4375	4375	0
212	20240103	170400	412231725	4375	4375	4375	4375	3279
213	20240103	170300	412231725	4375	4375	4375	4375	0
214	20240103	170200	412231725	4375	4375	4375	4375	0
215	20240103	170100	412231725	4375	4375	4375	4375	0
216	20240103	170000	412231725	4375	4375	4375	4375	0
217	20240103	165900	412231725	4375	4375	4375	4375	0
218	20240103	165800	412231725	4375	4375	4375	4375	0
219	20240103	165700	412231725	4375	4375	4375	4375	0
220	20240103	165600	412231725	4375	4375	4375	4375	0
221	20240103	165500	412231725	4375	4375	4375	4375	0
222	20240103	165400	412231725	4375	4375	4375	4375	0
223	20240103	165300	412231725	4375	4375	4375	4375	0
224	20240103	165200	412231725	4375	4375	4375	4375	0
225	20240103	165100	412231725	4375	4375	4375	4375	0
226	20240103	165000	412231725	4375	4375	4375	4375	0
227	20240103	164900	412231725	4375	4375	4375	4375	0
228	20240103	164800	412231725	4375	4375	4375	4375	0
229	20240103	164700	412231725	4375	4375	4375	4375	0
230	20240103	164600	412231725	4375	4375	4375	4375	0
231	20240103	164500	412231725	4375	4375	4375	4375	0
232	20240103	164400	412231725	4375	4375	4375	4375	0
233	20240103	164300	412231725	4375	4375	4375	4375	0
234	20240103	164200	412231725	4375	4375	4375	4375	0
235	20240103	164100	412231725	4375	4375	4375	4375	0
236	20240103	164000	412231725	4375	4375	4375	4375	0
237	20240103	163900	412231725	4375	4375	4375	4375	0
238	20240103	163800	412231725	4375	4375	4375	4375	0
239	20240103	163700	412231725	4375	4375	4375	4375	0
240	20240103	163600	412231725	4375	4375	4375	4375	0
241	20240103	163500	412231725	4375	4375	4375	4375	0
242	20240103	163400	412231725	4375	4375	4375	4375	3279
243	20240103	163300	412231725	4375	4375	4375	4375	0
244	20240103	163200	412231725	4375	4375	4375	4375	0
245	20240103	163100	412231725	4375	4375	4375	4375	0
246	20240103	163000	412231725	4375	4375	4375	4375	0
247	20240103	162900	412231725	4375	4375	4375	4375	0
248	20240103	162800	412231725	4375	4375	4375	4375	0
249	20240103	162700	412231725	4375	4375	4375	4375	0
250	20240103	162600	412231725	4375	4375	4375	4375	0
251	20240103	162500	412231725	4375	4375	4375	4375	0
252	20240103	162400	412231725	4375	4375	4375	4375	0
253	20240103	162300	412231725	4375	4375	4375	4375	0
254	20240103	162200	412231725	4375	4375	4375	4375	0
255	20240103	162100	412231725	4375	4375	4375	4375	0
256	20240103	162000	412231725	4375	4375	4375	4375	0
257	20240103	161900	412231725	4375	4375	4375	4375	0
258	20240103	161800	412231725	4375	4375	4375	4375	0
259	20240103	161700	412231725	4375	4375	4375	4375	0
260	20240103	161600	412231725	4375	4375	4375	4375	0
261	20240103	161500	412231725	4375	4375	4375	4375	0
262	20240103	161400	412231725	4375	4375	4375	4375	0
263	20240103	161300	412231725	4375	4375	4375	4375	0
264	20240103	161200	412231725	4375	4375	4375	4375	0
265	20240103	161100	412231725	4375	4375	4375	4375	0
266	20240103	161000	412231725	4375	4375	4375	4375	0
267	20240103	160900	412231725	4375	4375	4375	4375	0
268	20240103	160800	412231725	4375	4375	4375	4375	0
269	20240103	160700	412231725	4375	4375	4375	4375	0
270	20240103	160600	412231725	4375	4375	4375	4375	0
271	20240103	160500	412231725	4375	4375	4375	4375	0
272	20240103	160400	412231725	4375	4375	4375	4375	3279
273	20240103	160300	412231725	4375	4375	4375	4375	0
274	20240103	160200	412231725	4375	4375	4375	4375	0
275	20240103	160100	412231725	4375	4375	4375	4375	0
276	20240103	160000	412231725	4375	4375	4375	4375	0
277	20240103	155900	412231725	4375	4375	4375	4375	0
278	20240103	155800	412231725	4375	4375	4375	4375	0
279	20240103	155700	412231725	4375	4375	4375	4375	0
280	20240103	155600	412231725	4375	4375	4375	4375	0
281	20240103	155500	412231725	4375	4375	4375	4375	0
282	20240103	155400	412231725	4375	4375	4375	4375	0
283	20240103	155300	412231725	4375	4375	4375	4375	0
284	20240103	155200	412231725	4375	4375	4375	4375	0
285	20240103	155100	412231725	4375	4375	4375	4375	0
286	20240103	155000	412231725	4375	4375	4375	4375	0
287	20240103	154900	412231725	4375	4375	4375	4375	0
288	20240103	154800	412231725	4375	4375	4375	4375	0
289	20240103	154700	412231725	4375	4375	4375	4375	0
290	20240103	154600	412231725	4375	4375	4375	4375	0
291	20240103	154500	412231725	4375	4375	4375	4375	0
292	20240103	154400	412231725	4375	4375	4375	4375	0
293	20240103	154300	412231725	4375	4375	4375	4375	0
294	20240103	154200	412231725	4375	4375	4375	4375	0
295	20240103	154100	412231725	4375	4375	4375	4375	0
296	20240103	154000	412231725	4375	4375	4375	4375	0
297	20240103	153900	412231725	4375	4375	4375	4375	0
298	20240103	153800	412231725	4375	4375	4375	4375	0
299	20240103	153700	412231725	4375	4375	4375	4375	0
300	20240103	153600	412231725	4375	4375	4375	4375	0
301	20240103	153500	412231725	4375	4375	4375	4375	0
302	20240103	153400	412231725	4375	4375	4375	4375	3279
303	20240103	153300	412231725	4375	4375	4375	4375	0
304	20240103	153200	412231725	4375	4375	4375	4375	0
305	20240103	153100	412231725	4375	4375	4375	4375	0
306	20240103	153000	412231725	4375	4375	4375	4375	3279
307	20240103	152900	397886100	4365	4365	4365	4365	0
308	20240103	152800	397886100	4365	4365	4365	4365	0
309	20240103	152700	397886100	4365	4365	4365	4365	0
310	20240103	152600	397886100	4365	4365	4365	4365	0
311	20240103	152500	397886100	4365	4365	4365	4365	0
312	20240103	152400	397886100	4365	4365	4365	4365	0
313	20240103	152300	397886100	4365	4365	4365	4365	0
314	20240103	152200	397886100	4365	4365	4365	4365	0
315	20240103	152100	397886100	4365	4365	4365	4365	0
316	20240103	152000	397886100	4365	4365	4365	4365	0
317	20240103	151900	397886100	4365	4365	4365	4365	20
318	20240103	151800	397798800	4360	4360	4370	4360	141
319	20240103	151700	397182800	4365	4365	4365	4365	204
320	20240103	151600	396292340	4365	4365	4365	4365	0
321	20240103	151500	396292340	4365	4365	4365	4365	1
322	20240103	151400	396287975	4365	4365	4365	4365	0
323	20240103	151300	396287975	4365	4365	4365	4365	0
324	20240103	151200	396287975	4365	4365	4365	4365	4
325	20240103	151100	396270515	4365	4365	4365	4365	7
326	20240103	151000	396239960	4360	4365	4365	4360	109
327	20240103	150900	395764675	4365	4365	4365	4365	0
328	20240103	150800	395764675	4365	4365	4365	4365	9
329	20240103	150700	395725390	4365	4365	4365	4365	101
330	20240103	150600	395284525	4365	4365	4365	4365	35
331	20240103	150500	395131750	4365	4365	4365	4365	48
332	20240103	150400	394922230	4365	4365	4365	4365	889
333	20240103	150300	391041745	4365	4365	4365	4365	7
334	20240103	150200	391011190	4365	4365	4365	4365	58
335	20240103	150100	390758020	4365	4365	4365	4365	104
336	20240103	150000	390304060	4365	4365	4365	4365	110
337	20240103	145900	389823910	4370	4370	4370	4370	0
338	20240103	145800	389823910	4370	4370	4370	4370	1477
339	20240103	145700	383369420	4370	4375	4375	4370	693
340	20240103	145600	380338495	4375	4375	4385	4375	719
341	20240103	145500	377187740	4375	4380	4380	4375	155
342	20240103	145400	376509115	4380	4380	4380	4380	0
343	20240103	145300	376509115	4380	4385	4385	4380	242
344	20240103	145200	375448695	4385	4385	4385	4385	0
345	20240103	145100	375448695	4385	4375	4385	4375	500
346	20240103	145000	373258230	4380	4380	4380	4380	80
347	20240103	144900	372907830	4380	4370	4380	4355	4373
348	20240103	144800	353850090	4385	4385	4385	4385	1
349	20240103	144700	353845705	4385	4385	4385	4385	10
350	20240103	144600	353801855	4365	4365	4365	4365	0
351	20240103	144500	353801855	4365	4365	4365	4365	1315
352	20240103	144400	348061880	4370	4370	4370	4370	4
353	20240103	144300	348044400	4370	4370	4370	4370	500
354	20240103	144200	345859400	4370	4370	4370	4370	75
355	20240103	144100	345531650	4380	4380	4380	4380	7
356	20240103	144000	345500990	4380	4380	4380	4380	60
357	20240103	143900	345238190	4380	4380	4380	4380	0
358	20240103	143800	345238190	4380	4380	4380	4380	52
359	20240103	143700	345010430	4380	4380	4380	4380	0
360	20240103	143600	345010430	4380	4380	4380	4380	0
361	20240103	143500	345010430	4380	4360	4380	4360	822
362	20240103	143400	341414500	4360	4360	4360	4360	525
363	20240103	143300	339125500	4360	4360	4360	4360	1183
364	20240103	143200	333967620	4360	4360	4360	4360	1440
365	20240103	143100	327689220	4360	4360	4360	4360	571
366	20240103	143000	325199660	4360	4360	4360	4360	481
367	20240103	142900	323102500	4370	4370	4370	4370	0
368	20240103	142800	323102500	4370	4370	4370	4370	11
369	20240103	142700	323054430	4360	4360	4360	4360	0
370	20240103	142600	323054430	4360	4360	4360	4360	296
371	20240103	142500	321763870	4360	4360	4360	4360	200
372	20240103	142400	320891870	4360	4360	4360	4360	0
373	20240103	142300	320891870	4360	4360	4360	4360	2
374	20240103	142200	320883150	4360	4360	4365	4360	721
375	20240103	142100	317736290	4360	4360	4360	4360	0
376	20240103	142000	317736290	4360	4360	4360	4360	900
377	20240103	141900	313812290	4360	4360	4360	4360	100
378	20240103	141800	313376290	4360	4360	4360	4360	709
379	20240103	141700	310285050	4350	4350	4350	4350	0
380	20240103	141600	310285050	4350	4355	4355	4350	30
381	20240103	141500	310154545	4350	4350	4350	4350	130
382	20240103	141400	309589045	4350	4350	4350	4350	0
383	20240103	141300	309589045	4350	4350	4350	4350	22
384	20240103	141200	309493345	4355	4355	4355	4355	1510
385	20240103	141100	302917295	4360	4355	4360	4355	3
386	20240103	141000	302904220	4360	4360	4360	4360	0
387	20240103	140900	302904220	4360	4360	4360	4360	1013
388	20240103	140800	298487540	4370	4370	4370	4370	0
389	20240103	140700	298487540	4370	4370	4370	4365	15
390	20240103	140600	298422000	4370	4370	4370	4365	135
391	20240103	140500	297832055	4375	4375	4375	4375	3
392	20240103	140400	297818930	4375	4375	4375	4375	0
393	20240103	140300	297818930	4375	4375	4375	4375	1
394	20240103	140200	297814555	4375	4375	4375	4375	0
395	20240103	140100	297814555	4375	4375	4375	4375	0
396	20240103	140000	297814555	4375	4375	4375	4375	0
397	20240103	135900	297814555	4375	4375	4375	4375	0
398	20240103	135800	297814555	4375	4360	4375	4360	146
399	20240103	135700	297177920	4360	4360	4360	4360	1358
400	20240103	135600	291257040	4360	4360	4360	4360	0
401	20240103	135500	291257040	4360	4360	4360	4360	6
402	20240103	135400	291230880	4360	4360	4360	4360	52
403	20240103	135300	291004160	4355	4355	4355	4355	0
404	20240103	135200	291004160	4355	4355	4355	4355	15
405	20240103	135100	290938835	4350	4350	4350	4350	0
406	20240103	135000	290938835	4350	4350	4350	4350	0
407	20240103	134900	290938835	4350	4350	4350	4350	2
408	20240103	134800	290930135	4345	4345	4345	4345	0
409	20240103	134700	290930135	4345	4345	4345	4345	0
410	20240103	134600	290930135	4345	4345	4345	4345	517
411	20240103	134500	288683770	4340	4350	4350	4340	330
412	20240103	134400	287250040	4345	4345	4345	4345	301
413	20240103	134300	285942195	4345	4345	4345	4345	125
414	20240103	134200	285399070	4345	4345	4345	4345	0
415	20240103	134100	285399070	4345	4345	4345	4345	0
416	20240103	134000	285399070	4345	4350	4350	4345	784
417	20240103	133900	281991005	4350	4350	4350	4350	0
418	20240103	133800	281991005	4350	4350	4350	4350	0
419	20240103	133700	281991005	4350	4350	4350	4350	0
420	20240103	133600	281991005	4350	4350	4350	4350	0
421	20240103	133500	281991005	4350	4350	4350	4350	100
422	20240103	133400	281556005	4350	4350	4350	4350	0
423	20240103	133300	281556005	4350	4350	4350	4350	0
424	20240103	133200	281556005	4350	4350	4350	4350	10
425	20240103	133100	281512505	4350	4350	4350	4350	0
426	20240103	133000	281512505	4350	4350	4350	4350	51
427	20240103	132900	281290655	4350	4350	4350	4350	0
428	20240103	132800	281290655	4350	4350	4350	4350	0
429	20240103	132700	281290655	4350	4350	4350	4350	0
430	20240103	132600	281290655	4350	4350	4350	4350	0
431	20240103	132500	281290655	4350	4350	4350	4350	111
432	20240103	132400	280807805	4350	4350	4350	4350	55
433	20240103	132300	280568555	4350	4350	4350	4350	9
434	20240103	132200	280529405	4350	4350	4350	4350	1
435	20240103	132100	280525055	4345	4345	4345	4345	0
436	20240103	132000	280525055	4345	4345	4345	4345	50
437	20240103	131900	280307805	4345	4350	4350	4345	350
438	20240103	131800	278786285	4350	4350	4350	4350	104
439	20240103	131700	278333885	4360	4360	4360	4360	0
440	20240103	131600	278333885	4360	4360	4360	4360	0
441	20240103	131500	278333885	4360	4360	4360	4360	3
442	20240103	131400	278320805	4355	4355	4355	4355	57
443	20240103	131300	278072570	4355	4355	4355	4355	38
444	20240103	131200	277907080	4355	4355	4355	4355	0
445	20240103	131100	277907080	4355	4355	4355	4355	82
446	20240103	131000	277549970	4355	4355	4355	4355	0
447	20240103	130900	277549970	4355	4355	4355	4355	475
448	20240103	130800	275481345	4355	4355	4355	4355	713
449	20240103	130700	272376230	4355	4355	4355	4355	0
450	20240103	130600	272376230	4355	4355	4355	4355	0
451	20240103	130500	272376230	4355	4355	4355	4355	0
452	20240103	130400	272376230	4355	4355	4355	4355	8
453	20240103	130300	272341390	4355	4355	4355	4355	0
454	20240103	130200	272341390	4355	4355	4355	4355	23
455	20240103	130100	272241225	4355	4355	4355	4355	0
456	20240103	130000	272241225	4355	4355	4355	4355	100
457	20240103	125900	271805725	4355	4355	4355	4355	208
458	20240103	125800	270899885	4350	4350	4350	4350	0
459	20240103	125700	270899885	4350	4350	4350	4350	12
460	20240103	125600	270847685	4340	4340	4340	4340	4
461	20240103	125500	270830325	4340	4345	4345	4340	2293
462	20240103	125400	260873705	4340	4340	4340	4340	0
463	20240103	125300	260873705	4340	4340	4340	4340	0
464	20240103	125200	260873705	4340	4340	4340	4340	0
465	20240103	125100	260873705	4340	4340	4340	4340	60
466	20240103	125000	260613305	4340	4340	4340	4340	0
467	20240103	124900	260613305	4340	4345	4345	4340	116
468	20240103	124800	260109790	4345	4345	4345	4345	0
469	20240103	124700	260109790	4345	4345	4345	4345	5
470	20240103	124600	260088065	4345	4345	4345	4345	0
471	20240103	124500	260088065	4345	4345	4345	4345	2
472	20240103	124400	260079375	4340	4340	4340	4340	0
473	20240103	124300	260079375	4340	4340	4340	4340	0
474	20240103	124200	260079375	4340	4340	4340	4340	0
475	20240103	124100	260079375	4340	4340	4340	4340	151
476	20240103	124000	259424035	4335	4335	4335	4335	0
477	20240103	123900	259424035	4335	4335	4335	4335	0
478	20240103	123800	259424035	4335	4340	4340	4335	252
479	20240103	123700	258330360	4340	4340	4340	4340	0
480	20240103	123600	258330360	4340	4340	4340	4340	102
481	20240103	123500	257887680	4340	4340	4340	4340	1526
482	20240103	123400	251264840	4345	4350	4350	4345	861
483	20240103	123300	247522945	4355	4355	4355	4355	0
484	20240103	123200	247522945	4355	4355	4355	4355	13
485	20240103	123100	247466330	4355	4355	4355	4355	31
486	20240103	123000	247331325	4355	4355	4355	4355	332
487	20240103	122900	245885465	4360	4360	4360	4360	0
488	20240103	122800	245885465	4360	4360	4360	4360	0
489	20240103	122700	245885465	4360	4355	4360	4355	4
490	20240103	122600	245868035	4360	4355	4360	4355	40
491	20240103	122500	245693735	4365	4370	4370	4365	20
492	20240103	122400	245606430	4370	4355	4370	4355	546
493	20240103	122300	243220830	4355	4355	4355	4355	0
494	20240103	122200	243220830	4355	4355	4355	4355	0
495	20240103	122100	243220830	4355	4355	4355	4355	0
496	20240103	122000	243220830	4355	4355	4355	4355	0
497	20240103	121900	243220830	4355	4355	4355	4355	5
498	20240103	121800	243199055	4370	4370	4370	4370	0
499	20240103	121700	243199055	4370	4370	4370	4370	0
500	20240103	121600	243199055	4370	4370	4370	4370	0
501	20240103	121500	243199055	4370	4370	4370	4370	800
502	20240103	121400	239703055	4370	4370	4370	4370	121
503	20240103	121300	239174285	4370	4370	4370	4370	0
504	20240103	121200	239174285	4370	4370	4370	4370	2
505	20240103	121100	239165545	4370	4370	4370	4370	1047
506	20240103	121000	234590155	4370	4370	4370	4370	0
507	20240103	120900	234590155	4370	4370	4370	4370	5
508	20240103	120800	234568305	4370	4370	4370	4370	0
509	20240103	120700	234568305	4370	4370	4370	4370	0
510	20240103	120600	234568305	4370	4370	4370	4370	1
511	20240103	120500	234563935	4340	4340	4340	4340	0
512	20240103	120400	234563935	4340	4340	4340	4340	0
513	20240103	120300	234563935	4340	4340	4340	4340	70
514	20240103	120200	234260135	4340	4340	4340	4340	0
515	20240103	120100	234260135	4340	4360	4360	4340	2500
516	20240103	120000	223371255	4375	4375	4375	4375	0
517	20240103	115900	223371255	4375	4375	4375	4375	0
518	20240103	115800	223371255	4375	4375	4375	4375	1
519	20240103	115700	223366880	4370	4370	4370	4370	4
520	20240103	115600	223349400	4370	4370	4370	4370	5
521	20240103	115500	223327550	4370	4360	4370	4360	27
522	20240103	115400	223209740	4360	4360	4360	4360	500
523	20240103	115300	221029740	4360	4360	4360	4360	1
524	20240103	115200	221025380	4380	4380	4380	4380	2
525	20240103	115100	221016620	4380	4380	4380	4380	0
526	20240103	115000	221016620	4380	4380	4380	4380	0
527	20240103	114900	221016620	4380	4365	4380	4365	22
528	20240103	114800	220920575	4365	4365	4365	4365	0
529	20240103	114700	220920575	4365	4380	4380	4365	12
530	20240103	114600	220868085	4355	4355	4355	4355	0
531	20240103	114500	220868085	4355	4355	4355	4355	500
532	20240103	114400	218690585	4355	4355	4355	4355	0
533	20240103	114300	218690585	4355	4355	4355	4355	1
534	20240103	114200	218686230	4355	4355	4355	4355	0
535	20240103	114100	218686230	4355	4355	4355	4355	0
536	20240103	114000	218686230	4355	4355	4355	4355	100
537	20240103	113900	218250730	4350	4350	4350	4350	0
538	20240103	113800	218250730	4350	4350	4350	4350	0
539	20240103	113700	218250730	4350	4365	4365	4350	1000
540	20240103	113600	213894980	4365	4365	4365	4365	605
541	20240103	113500	211254155	4380	4380	4380	4380	50
542	20240103	113400	211035155	4380	4380	4380	4380	26
543	20240103	113300	210921275	4380	4380	4380	4380	74
544	20240103	113200	210597155	4380	4380	4380	4380	131
545	20240103	113100	210023375	4360	4360	4360	4360	0
546	20240103	113000	210023375	4360	4360	4360	4360	0
547	20240103	112900	210023375	4360	4360	4360	4360	60
548	20240103	112800	209761775	4350	4350	4350	4350	52
549	20240103	112700	209535575	4355	4355	4355	4355	323
550	20240103	112600	208128910	4355	4355	4355	4355	147
551	20240103	112500	207488725	4365	4365	4365	4365	19
552	20240103	112400	207405790	4365	4365	4365	4360	1496
553	20240103	112300	200875890	4370	4370	4370	4370	32
554	20240103	112200	200736050	4375	4375	4375	4375	303
555	20240103	112100	199410425	4370	4370	4370	4370	49
556	20240103	112000	199196295	4370	4370	4370	4370	0
557	20240103	111900	199196295	4370	4370	4370	4370	131
558	20240103	111800	198623825	4370	4370	4370	4370	0
559	20240103	111700	198623825	4370	4370	4370	4370	100
560	20240103	111600	198186825	4375	4375	4375	4375	0
561	20240103	111500	198186825	4375	4375	4375	4375	10
562	20240103	111400	198143075	4375	4375	4375	4375	35
563	20240103	111300	197989950	4375	4375	4375	4375	77
564	20240103	111200	197653075	4375	4375	4375	4375	0
565	20240103	111100	197653075	4375	4375	4375	4375	5
566	20240103	111000	197631200	4375	4375	4375	4375	680
567	20240103	110900	194656200	4375	4375	4375	4375	0
568	20240103	110800	194656200	4375	4380	4380	4375	60
569	20240103	110700	194393550	4380	4380	4380	4380	10
570	20240103	110600	194349750	4375	4375	4375	4375	0
571	20240103	110500	194349750	4375	4375	4375	4375	278
572	20240103	110400	193133500	4375	4375	4380	4375	156
573	20240103	110300	192450825	4375	4375	4375	4375	0
574	20240103	110200	192450825	4375	4375	4375	4375	0
575	20240103	110100	192450825	4375	4375	4375	4375	244
576	20240103	110000	191383325	4375	4375	4375	4375	0
577	20240103	105900	191383325	4375	4375	4375	4375	0
578	20240103	105800	191383325	4375	4360	4375	4355	95
579	20240103	105700	190969255	4355	4355	4355	4355	0
580	20240103	105600	190969255	4355	4355	4355	4355	0
581	20240103	105500	190969255	4355	4355	4355	4355	0
582	20240103	105400	190969255	4355	4360	4360	4355	167
583	20240103	105300	190241860	4365	4365	4365	4365	0
584	20240103	105200	190241860	4365	4365	4365	4365	0
585	20240103	105100	190241860	4365	4365	4365	4365	620
586	20240103	105000	187535560	4375	4375	4375	4375	0
587	20240103	104900	187535560	4375	4380	4380	4375	424
588	20240103	104800	185679440	4380	4380	4380	4380	0
589	20240103	104700	185679440	4380	4380	4380	4380	0
590	20240103	104600	185679440	4380	4380	4380	4380	2
591	20240103	104500	185670680	4380	4380	4380	4380	128
592	20240103	104400	185110040	4380	4380	4380	4380	388
593	20240103	104300	183410600	4380	4380	4380	4380	521
594	20240103	104200	181128620	4375	4375	4375	4375	46
595	20240103	104100	180927370	4395	4385	4395	4385	600
596	20240103	104000	178291820	4355	4355	4355	4355	0
597	20240103	103900	178291820	4355	4355	4355	4355	0
598	20240103	103800	178291820	4355	4355	4355	4355	91
599	20240103	103700	177895515	4385	4375	4385	4375	20
600	20240103	103600	177807895	4350	4350	4350	4350	31
601	20240103	103500	177673045	4350	4355	4355	4350	1740
602	20240103	103400	170102130	4350	4350	4350	4350	0
603	20240103	103300	170102130	4350	4350	4350	4350	0
604	20240103	103200	170102130	4350	4370	4375	4350	616
605	20240103	103100	167411505	4350	4350	4350	4350	280
606	20240103	103000	166193505	4335	4335	4335	4335	0
607	20240103	102900	166193505	4335	4335	4335	4335	0
608	20240103	102800	166193505	4335	4335	4335	4335	945
609	20240103	102700	162096930	4335	4335	4335	4335	145
610	20240103	102600	161468355	4330	4350	4350	4330	350
611	20240103	102500	159952815	4350	4350	4350	4350	92
612	20240103	102400	159552615	4350	4350	4350	4350	30
613	20240103	102300	159422115	4350	4350	4350	4350	90
614	20240103	102200	159030615	4350	4350	4350	4330	1209
615	20240103	102100	153781665	4350	4350	4350	4350	0
616	20240103	102000	153781665	4350	4350	4350	4350	0
617	20240103	101900	153781665	4350	4355	4355	4350	601
618	20240103	101800	151166940	4355	4350	4355	4350	25
619	20240103	101700	151058185	4330	4335	4335	4330	101
620	20240103	101600	150620705	4330	4330	4330	4330	5
621	20240103	101500	150599055	4330	4350	4350	4330	557
622	20240103	101400	148182350	4340	4340	4340	4340	0
623	20240103	101300	148182350	4340	4340	4340	4340	0
624	20240103	101200	148182350	4340	4340	4340	4340	0
625	20240103	101100	148182350	4340	4340	4340	4340	0
626	20240103	101000	148182350	4340	4340	4340	4340	59
627	20240103	100900	147926290	4355	4355	4355	4355	0
628	20240103	100800	147926290	4355	4355	4355	4355	500
629	20240103	100700	145748790	4360	4360	4360	4360	0
630	20240103	100600	145748790	4360	4360	4360	4360	0
631	20240103	100500	145748790	4360	4335	4360	4335	20
632	20240103	100400	145661860	4335	4340	4340	4335	15
633	20240103	100300	145596785	4335	4335	4335	4335	0
634	20240103	100200	145596785	4335	4335	4335	4335	5
635	20240103	100100	145575110	4340	4340	4340	4340	4
636	20240103	100000	145557750	4330	4360	4360	4330	3320
637	20240103	095900	131174140	4360	4360	4360	4360	0
638	20240103	095800	131174140	4360	4360	4360	4360	0
639	20240103	095700	131174140	4360	4360	4360	4360	0
640	20240103	095600	131174140	4360	4360	4360	4360	242
641	20240103	095500	130119020	4370	4370	4370	4370	0
642	20240103	095400	130119020	4370	4370	4370	4370	1
643	20240103	095300	130114650	4370	4370	4370	4370	0
644	20240103	095200	130114650	4370	4370	4370	4370	23
645	20240103	095100	130014140	4355	4355	4355	4355	67
646	20240103	095000	129722355	4355	4375	4375	4355	48
647	20240103	094900	129513255	4370	4370	4375	4330	2216
648	20240103	094800	119856420	4360	4335	4360	4335	54
649	20240103	094700	119621055	4335	4335	4335	4335	0
650	20240103	094600	119621055	4335	4340	4340	4335	1000
651	20240103	094500	115283670	4400	4390	4400	4330	1006
652	20240103	094400	110901930	4405	4405	4405	4405	0
653	20240103	094300	110901930	4405	4395	4405	4395	532
654	20240103	094200	108559250	4410	4410	4410	4410	0
655	20240103	094100	108559250	4410	4405	4410	4405	280
656	20240103	094000	107324870	4410	4415	4415	4385	118
657	20240103	093900	106804195	4415	4370	4415	4370	753
658	20240103	093800	103495195	4370	4355	4370	4335	2149
659	20240103	093700	94137265	4355	4330	4355	4330	6729
660	20240103	093600	64985150	4330	4330	4330	4330	40
661	20240103	093500	64811950	4330	4330	4330	4330	100
662	20240103	093400	64378950	4330	4330	4330	4330	163
663	20240103	093300	63673160	4310	4330	4330	4310	227
664	20240103	093200	62694690	4335	4335	4335	4335	0
665	20240103	093100	62694690	4335	4335	4335	4305	705
666	20240103	093000	59651355	4340	4330	4340	4330	167
667	20240103	092900	58928225	4340	4340	4340	4340	172
668	20240103	092800	58181745	4345	4345	4345	4345	400
669	20240103	092700	56443745	4340	4340	4340	4340	0
670	20240103	092600	56443745	4340	4340	4340	4340	72
671	20240103	092500	56131265	4330	4320	4330	4320	2314
672	20240103	092400	46125785	4315	4315	4315	4315	223
673	20240103	092300	45163540	4315	4315	4315	4315	2
674	20240103	092200	45154910	4320	4315	4320	4315	3
675	20240103	092100	45141960	4315	4315	4315	4315	515
676	20240103	092000	42919735	4315	4315	4315	4315	354
677	20240103	091900	41392225	4320	4320	4320	4320	588
678	20240103	091800	38852065	4320	4320	4320	4320	1
679	20240103	091700	38847745	4320	4320	4320	4320	8
680	20240103	091600	38813185	4320	4320	4320	4320	0
681	20240103	091500	38813185	4320	4320	4320	4320	23
682	20240103	091400	38713825	4320	4345	4345	4320	202
683	20240103	091300	37836435	4350	4345	4350	4345	910
684	20240103	091200	33879585	4345	4330	4345	4325	2928
685	20240103	091100	21202885	4305	4305	4305	4305	42
686	20240103	091000	21022075	4300	4300	4300	4300	1000
687	20240103	090900	16722075	4300	4310	4310	4300	176
688	20240103	090800	15964675	4320	4325	4325	4320	908
689	20240103	090700	12037625	4345	4305	4350	4300	805
690	20240103	090600	8550085	4300	4320	4320	4300	239
691	20240103	090500	7519340	4325	4355	4355	4325	89
692	20240103	090400	7134235	4325	4335	4335	4325	231
693	20240103	090300	6134790	4325	4350	4350	4315	371
694	20240103	090200	4525115	4350	4350	4350	4350	140
695	20240103	090100	3916115	4295	4350	4350	4295	633
696	20240103	090000	1185650	4370	4280	4370	4280	277