KissMeData/090850/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	200200	421629450	5860	5860	5860	5860	517
3	20240105	200100	421629450	5860	5860	5860	5860	0
4	20240105	200000	421629450	5860	5860	5860	5860	0
5	20240105	195900	421629450	5860	5860	5860	5860	0
6	20240105	195800	421629450	5860	5860	5860	5860	0
7	20240105	195700	421629450	5860	5860	5860	5860	0
8	20240105	195600	421629450	5860	5860	5860	5860	0
9	20240105	195500	421629450	5860	5860	5860	5860	0
10	20240105	195400	421629450	5860	5860	5860	5860	0
11	20240105	195300	421629450	5860	5860	5860	5860	0
12	20240105	195200	421629450	5860	5860	5860	5860	0
13	20240105	195100	421629450	5860	5860	5860	5860	0
14	20240105	195000	421629450	5860	5860	5860	5860	0
15	20240105	194900	421629450	5860	5860	5860	5860	0
16	20240105	194800	421629450	5860	5860	5860	5860	0
17	20240105	194700	421629450	5860	5860	5860	5860	0
18	20240105	194600	421629450	5860	5860	5860	5860	0
19	20240105	194500	421629450	5860	5860	5860	5860	0
20	20240105	194400	421629450	5860	5860	5860	5860	0
21	20240105	194300	421629450	5860	5860	5860	5860	0
22	20240105	194200	421629450	5860	5860	5860	5860	0
23	20240105	194100	421629450	5860	5860	5860	5860	0
24	20240105	194000	421629450	5860	5860	5860	5860	0
25	20240105	193900	421629450	5860	5860	5860	5860	0
26	20240105	193800	421629450	5860	5860	5860	5860	0
27	20240105	193700	421629450	5860	5860	5860	5860	0
28	20240105	193600	421629450	5860	5860	5860	5860	0
29	20240105	193500	421629450	5860	5860	5860	5860	0
30	20240105	193400	421629450	5860	5860	5860	5860	0
31	20240105	193300	421629450	5860	5860	5860	5860	0
32	20240105	193200	421629450	5860	5860	5860	5860	517
33	20240105	193100	421629450	5860	5860	5860	5860	0
34	20240105	193000	421629450	5860	5860	5860	5860	0
35	20240105	192900	421629450	5860	5860	5860	5860	0
36	20240105	192800	421629450	5860	5860	5860	5860	0
37	20240105	192700	421629450	5860	5860	5860	5860	0
38	20240105	192600	421629450	5860	5860	5860	5860	0
39	20240105	192500	421629450	5860	5860	5860	5860	0
40	20240105	192400	421629450	5860	5860	5860	5860	0
41	20240105	192300	421629450	5860	5860	5860	5860	0
42	20240105	192200	421629450	5860	5860	5860	5860	0
43	20240105	192100	421629450	5860	5860	5860	5860	0
44	20240105	192000	421629450	5860	5860	5860	5860	0
45	20240105	191900	421629450	5860	5860	5860	5860	0
46	20240105	191800	421629450	5860	5860	5860	5860	0
47	20240105	191700	421629450	5860	5860	5860	5860	0
48	20240105	191600	421629450	5860	5860	5860	5860	0
49	20240105	191500	421629450	5860	5860	5860	5860	0
50	20240105	191400	421629450	5860	5860	5860	5860	0
51	20240105	191300	421629450	5860	5860	5860	5860	0
52	20240105	191200	421629450	5860	5860	5860	5860	0
53	20240105	191100	421629450	5860	5860	5860	5860	0
54	20240105	191000	421629450	5860	5860	5860	5860	0
55	20240105	190900	421629450	5860	5860	5860	5860	0
56	20240105	190800	421629450	5860	5860	5860	5860	0
57	20240105	190700	421629450	5860	5860	5860	5860	0
58	20240105	190600	421629450	5860	5860	5860	5860	0
59	20240105	190500	421629450	5860	5860	5860	5860	0
60	20240105	190400	421629450	5860	5860	5860	5860	0
61	20240105	190300	421629450	5860	5860	5860	5860	0
62	20240105	190200	421629450	5860	5860	5860	5860	517
63	20240105	190100	421629450	5860	5860	5860	5860	0
64	20240105	190000	421629450	5860	5860	5860	5860	0
65	20240105	185900	421629450	5860	5860	5860	5860	0
66	20240105	185800	421629450	5860	5860	5860	5860	0
67	20240105	185700	421629450	5860	5860	5860	5860	0
68	20240105	185600	421629450	5860	5860	5860	5860	0
69	20240105	185500	421629450	5860	5860	5860	5860	0
70	20240105	185400	421629450	5860	5860	5860	5860	0
71	20240105	185300	421629450	5860	5860	5860	5860	0
72	20240105	185200	421629450	5860	5860	5860	5860	0
73	20240105	185100	421629450	5860	5860	5860	5860	0
74	20240105	185000	421629450	5860	5860	5860	5860	0
75	20240105	184900	421629450	5860	5860	5860	5860	0
76	20240105	184800	421629450	5860	5860	5860	5860	0
77	20240105	184700	421629450	5860	5860	5860	5860	0
78	20240105	184600	421629450	5860	5860	5860	5860	0
79	20240105	184500	421629450	5860	5860	5860	5860	0
80	20240105	184400	421629450	5860	5860	5860	5860	0
81	20240105	184300	421629450	5860	5860	5860	5860	0
82	20240105	184200	421629450	5860	5860	5860	5860	0
83	20240105	184100	421629450	5860	5860	5860	5860	0
84	20240105	184000	421629450	5860	5860	5860	5860	0
85	20240105	183900	421629450	5860	5860	5860	5860	0
86	20240105	183800	421629450	5860	5860	5860	5860	0
87	20240105	183700	421629450	5860	5860	5860	5860	0
88	20240105	183600	421629450	5860	5860	5860	5860	0
89	20240105	183500	421629450	5860	5860	5860	5860	0
90	20240105	183400	421629450	5860	5860	5860	5860	0
91	20240105	183300	421629450	5860	5860	5860	5860	0
92	20240105	183200	421629450	5860	5860	5860	5860	517
93	20240105	183100	421629450	5860	5860	5860	5860	0
94	20240105	183000	421629450	5860	5860	5860	5860	0
95	20240105	182900	421629450	5860	5860	5860	5860	0
96	20240105	182800	421629450	5860	5860	5860	5860	0
97	20240105	182700	421629450	5860	5860	5860	5860	0
98	20240105	182600	421629450	5860	5860	5860	5860	0
99	20240105	182500	421629450	5860	5860	5860	5860	0
100	20240105	182400	421629450	5860	5860	5860	5860	0
101	20240105	182300	421629450	5860	5860	5860	5860	0
102	20240105	182200	421629450	5860	5860	5860	5860	0
103	20240105	182100	421629450	5860	5860	5860	5860	0
104	20240105	182000	421629450	5860	5860	5860	5860	0
105	20240105	181900	421629450	5860	5860	5860	5860	0
106	20240105	181800	421629450	5860	5860	5860	5860	0
107	20240105	181700	421629450	5860	5860	5860	5860	0
108	20240105	181600	421629450	5860	5860	5860	5860	0
109	20240105	181500	421629450	5860	5860	5860	5860	0
110	20240105	181400	421629450	5860	5860	5860	5860	0
111	20240105	181300	421629450	5860	5860	5860	5860	0
112	20240105	181200	421629450	5860	5860	5860	5860	0
113	20240105	181100	421629450	5860	5860	5860	5860	0
114	20240105	181000	421629450	5860	5860	5860	5860	0
115	20240105	180900	421629450	5860	5860	5860	5860	0
116	20240105	180800	421629450	5860	5860	5860	5860	0
117	20240105	180700	421629450	5860	5860	5860	5860	0
118	20240105	180600	421629450	5860	5860	5860	5860	0
119	20240105	180500	421629450	5860	5860	5860	5860	0
120	20240105	180400	421629450	5860	5860	5860	5860	0
121	20240105	180300	421629450	5860	5860	5860	5860	0
122	20240105	180200	421629450	5860	5860	5860	5860	517
123	20240105	180100	421629450	5860	5860	5860	5860	0
124	20240105	180000	421629450	5860	5860	5860	5860	0
125	20240105	175900	421629450	5860	5860	5860	5860	0
126	20240105	175800	421629450	5860	5860	5860	5860	0
127	20240105	175700	421629450	5860	5860	5860	5860	0
128	20240105	175600	421629450	5860	5860	5860	5860	0
129	20240105	175500	421629450	5860	5860	5860	5860	0
130	20240105	175400	421629450	5860	5860	5860	5860	0
131	20240105	175300	421629450	5860	5860	5860	5860	0
132	20240105	175200	421629450	5860	5860	5860	5860	0
133	20240105	175100	421629450	5860	5860	5860	5860	0
134	20240105	175000	421629450	5860	5860	5860	5860	0
135	20240105	174900	421629450	5860	5860	5860	5860	0
136	20240105	174800	421629450	5860	5860	5860	5860	0
137	20240105	174700	421629450	5860	5860	5860	5860	0
138	20240105	174600	421629450	5860	5860	5860	5860	0
139	20240105	174500	421629450	5860	5860	5860	5860	0
140	20240105	174400	421629450	5860	5860	5860	5860	0
141	20240105	174300	421629450	5860	5860	5860	5860	0
142	20240105	174200	421629450	5860	5860	5860	5860	0
143	20240105	174100	421629450	5860	5860	5860	5860	0
144	20240105	174000	421629450	5860	5860	5860	5860	0
145	20240105	173900	421629450	5860	5860	5860	5860	0
146	20240105	173800	421629450	5860	5860	5860	5860	0
147	20240105	173700	421629450	5860	5860	5860	5860	0
148	20240105	173600	421629450	5860	5860	5860	5860	0
149	20240105	173500	421629450	5860	5860	5860	5860	0
150	20240105	173400	421629450	5860	5860	5860	5860	0
151	20240105	173300	421629450	5860	5860	5860	5860	0
152	20240105	173200	421629450	5860	5860	5860	5860	517
153	20240105	173100	421629450	5860	5860	5860	5860	0
154	20240105	173000	421629450	5860	5860	5860	5860	0
155	20240105	172900	421629450	5860	5860	5860	5860	0
156	20240105	172800	421629450	5860	5860	5860	5860	0
157	20240105	172700	421629450	5860	5860	5860	5860	0
158	20240105	172600	421629450	5860	5860	5860	5860	0
159	20240105	172500	421629450	5860	5860	5860	5860	0
160	20240105	172400	421629450	5860	5860	5860	5860	0
161	20240105	172300	421629450	5860	5860	5860	5860	0
162	20240105	172200	421629450	5860	5860	5860	5860	0
163	20240105	172100	421629450	5860	5860	5860	5860	0
164	20240105	172000	421629450	5860	5860	5860	5860	0
165	20240105	171900	421629450	5860	5860	5860	5860	0
166	20240105	171800	421629450	5860	5860	5860	5860	0
167	20240105	171700	421629450	5860	5860	5860	5860	0
168	20240105	171600	421629450	5860	5860	5860	5860	0
169	20240105	171500	421629450	5860	5860	5860	5860	0
170	20240105	171400	421629450	5860	5860	5860	5860	0
171	20240105	171300	421629450	5860	5860	5860	5860	0
172	20240105	171200	421629450	5860	5860	5860	5860	0
173	20240105	171100	421629450	5860	5860	5860	5860	0
174	20240105	171000	421629450	5860	5860	5860	5860	0
175	20240105	170900	421629450	5860	5860	5860	5860	0
176	20240105	170800	421629450	5860	5860	5860	5860	0
177	20240105	170700	421629450	5860	5860	5860	5860	0
178	20240105	170600	421629450	5860	5860	5860	5860	0
179	20240105	170500	421629450	5860	5860	5860	5860	0
180	20240105	170400	421629450	5860	5860	5860	5860	0
181	20240105	170300	421629450	5860	5860	5860	5860	0
182	20240105	170200	421629450	5860	5860	5860	5860	517
183	20240105	170100	421629450	5860	5860	5860	5860	0
184	20240105	170000	421629450	5860	5860	5860	5860	0
185	20240105	165900	421629450	5860	5860	5860	5860	0
186	20240105	165800	421629450	5860	5860	5860	5860	0
187	20240105	165700	421629450	5860	5860	5860	5860	0
188	20240105	165600	421629450	5860	5860	5860	5860	0
189	20240105	165500	421629450	5860	5860	5860	5860	0
190	20240105	165400	421629450	5860	5860	5860	5860	0
191	20240105	165300	421629450	5860	5860	5860	5860	0
192	20240105	165200	421629450	5860	5860	5860	5860	0
193	20240105	165100	421629450	5860	5860	5860	5860	0
194	20240105	165000	421629450	5860	5860	5860	5860	0
195	20240105	164900	421629450	5860	5860	5860	5860	0
196	20240105	164800	421629450	5860	5860	5860	5860	0
197	20240105	164700	421629450	5860	5860	5860	5860	0
198	20240105	164600	421629450	5860	5860	5860	5860	0
199	20240105	164500	421629450	5860	5860	5860	5860	0
200	20240105	164400	421629450	5860	5860	5860	5860	0
201	20240105	164300	421629450	5860	5860	5860	5860	0
202	20240105	164200	421629450	5860	5860	5860	5860	0
203	20240105	164100	421629450	5860	5860	5860	5860	0
204	20240105	164000	421629450	5860	5860	5860	5860	0
205	20240105	163900	421629450	5860	5860	5860	5860	0
206	20240105	163800	421629450	5860	5860	5860	5860	0
207	20240105	163700	421629450	5860	5860	5860	5860	0
208	20240105	163600	421629450	5860	5860	5860	5860	0
209	20240105	163500	421629450	5860	5860	5860	5860	0
210	20240105	163400	421629450	5860	5860	5860	5860	0
211	20240105	163300	421629450	5860	5860	5860	5860	0
212	20240105	163200	421629450	5860	5860	5860	5860	517
213	20240105	163100	421629450	5860	5860	5860	5860	0
214	20240105	163000	421629450	5860	5860	5860	5860	0
215	20240105	162900	421629450	5860	5860	5860	5860	0
216	20240105	162800	421629450	5860	5860	5860	5860	0
217	20240105	162700	421629450	5860	5860	5860	5860	0
218	20240105	162600	421629450	5860	5860	5860	5860	0
219	20240105	162500	421629450	5860	5860	5860	5860	0
220	20240105	162400	421629450	5860	5860	5860	5860	0
221	20240105	162300	421629450	5860	5860	5860	5860	0
222	20240105	162200	421629450	5860	5860	5860	5860	0
223	20240105	162100	421629450	5860	5860	5860	5860	0
224	20240105	162000	421629450	5860	5860	5860	5860	0
225	20240105	161900	421629450	5860	5860	5860	5860	0
226	20240105	161800	421629450	5860	5860	5860	5860	0
227	20240105	161700	421629450	5860	5860	5860	5860	0
228	20240105	161600	421629450	5860	5860	5860	5860	0
229	20240105	161500	421629450	5860	5860	5860	5860	0
230	20240105	161400	421629450	5860	5860	5860	5860	0
231	20240105	161300	421629450	5860	5860	5860	5860	0
232	20240105	161200	421629450	5860	5860	5860	5860	0
233	20240105	161100	421629450	5860	5860	5860	5860	0
234	20240105	161000	421629450	5860	5860	5860	5860	0
235	20240105	160900	421629450	5860	5860	5860	5860	0
236	20240105	160800	421629450	5860	5860	5860	5860	0
237	20240105	160700	421629450	5860	5860	5860	5860	0
238	20240105	160600	421629450	5860	5860	5860	5860	0
239	20240105	160500	421629450	5860	5860	5860	5860	0
240	20240105	160400	421629450	5860	5860	5860	5860	0
241	20240105	160300	421629450	5860	5860	5860	5860	0
242	20240105	160200	421629450	5860	5860	5860	5860	517
243	20240105	160100	421629450	5860	5860	5860	5860	0
244	20240105	160000	421629450	5860	5860	5860	5860	0
245	20240105	155900	421629450	5860	5860	5860	5860	0
246	20240105	155800	421629450	5860	5860	5860	5860	0
247	20240105	155700	421629450	5860	5860	5860	5860	0
248	20240105	155600	421629450	5860	5860	5860	5860	0
249	20240105	155500	421629450	5860	5860	5860	5860	0
250	20240105	155400	421629450	5860	5860	5860	5860	0
251	20240105	155300	421629450	5860	5860	5860	5860	0
252	20240105	155200	421629450	5860	5860	5860	5860	0
253	20240105	155100	421629450	5860	5860	5860	5860	0
254	20240105	155000	421629450	5860	5860	5860	5860	0
255	20240105	154900	421629450	5860	5860	5860	5860	0
256	20240105	154800	421629450	5860	5860	5860	5860	0
257	20240105	154700	421629450	5860	5860	5860	5860	0
258	20240105	154600	421629450	5860	5860	5860	5860	0
259	20240105	154500	421629450	5860	5860	5860	5860	0
260	20240105	154400	421629450	5860	5860	5860	5860	0
261	20240105	154300	421629450	5860	5860	5860	5860	0
262	20240105	154200	421629450	5860	5860	5860	5860	0
263	20240105	154100	421629450	5860	5860	5860	5860	0
264	20240105	154000	421629450	5860	5860	5860	5860	0
265	20240105	153900	421629450	5860	5860	5860	5860	0
266	20240105	153800	421629450	5860	5860	5860	5860	0
267	20240105	153700	421629450	5860	5860	5860	5860	0
268	20240105	153600	421629450	5860	5860	5860	5860	0
269	20240105	153500	421629450	5860	5860	5860	5860	0
270	20240105	153400	421629450	5860	5860	5860	5860	0
271	20240105	153300	421629450	5860	5860	5860	5860	0
272	20240105	153200	421629450	5860	5860	5860	5860	517
273	20240105	153100	421629450	5860	5860	5860	5860	0
274	20240105	153000	421629450	5860	5860	5860	5860	517
275	20240105	152900	418599830	5830	5830	5830	5830	0
276	20240105	152800	418599830	5830	5830	5830	5830	0
277	20240105	152700	418599830	5830	5830	5830	5830	0
278	20240105	152600	418599830	5830	5830	5830	5830	0
279	20240105	152500	418599830	5830	5830	5830	5830	0
280	20240105	152400	418599830	5830	5830	5830	5830	0
281	20240105	152300	418599830	5830	5830	5830	5830	0
282	20240105	152200	418599830	5830	5830	5830	5830	0
283	20240105	152100	418599830	5830	5830	5830	5830	0
284	20240105	152000	418599830	5830	5830	5830	5830	0
285	20240105	151900	418599830	5830	5830	5830	5830	3
286	20240105	151800	418582340	5850	5830	5850	5830	4
287	20240105	151700	418559000	5850	5850	5850	5850	0
288	20240105	151600	418559000	5850	5810	5850	5810	11
289	20240105	151500	418494940	5850	5850	5850	5850	0
290	20240105	151400	418494940	5850	5850	5850	5850	1
291	20240105	151300	418489090	5820	5820	5820	5820	2
292	20240105	151200	418477450	5820	5820	5820	5820	12
293	20240105	151100	418407610	5820	5820	5820	5820	8
294	20240105	151000	418361050	5850	5820	5850	5810	43
295	20240105	150900	418111040	5830	5830	5830	5830	0
296	20240105	150800	418111040	5830	5830	5830	5830	0
297	20240105	150700	418111040	5830	5830	5830	5810	599
298	20240105	150600	414622960	5830	5830	5830	5830	5
299	20240105	150500	414593810	5820	5820	5820	5820	84
300	20240105	150400	414104930	5830	5830	5830	5830	0
301	20240105	150300	414104930	5830	5840	5840	5830	196
302	20240105	150200	412962240	5830	5830	5830	5830	5
303	20240105	150100	412933090	5840	5840	5840	5840	18
304	20240105	150000	412827970	5840	5820	5840	5820	120
305	20240105	145900	412129530	5820	5820	5820	5820	207
306	20240105	145800	410924790	5830	5820	5830	5820	848
307	20240105	145700	405989370	5860	5860	5860	5860	0
308	20240105	145600	405989370	5860	5860	5860	5860	0
309	20240105	145500	405989370	5860	5830	5860	5820	252
310	20240105	145400	404519610	5830	5830	5830	5830	0
311	20240105	145300	404519610	5830	5830	5830	5830	1556
312	20240105	145200	395448130	5830	5840	5840	5830	2505
313	20240105	145100	380830980	5850	5850	5850	5850	0
314	20240105	145000	380830980	5850	5850	5850	5850	416
315	20240105	144900	378397380	5860	5860	5860	5860	0
316	20240105	144800	378397380	5860	5860	5860	5860	0
317	20240105	144700	378397380	5860	5860	5860	5860	1
318	20240105	144600	378391520	5860	5850	5860	5850	352
319	20240105	144500	376332280	5850	5850	5850	5850	236
320	20240105	144400	374951680	5850	5850	5850	5850	1148
321	20240105	144300	368235880	5860	5860	5860	5860	0
322	20240105	144200	368235880	5860	5860	5860	5860	0
323	20240105	144100	368235880	5860	5860	5860	5860	0
324	20240105	144000	368235880	5860	5860	5860	5860	0
325	20240105	143900	368235880	5860	5860	5860	5860	0
326	20240105	143800	368235880	5860	5860	5860	5860	536
327	20240105	143700	365094920	5850	5850	5850	5850	22
328	20240105	143600	364966220	5850	5850	5850	5850	330
329	20240105	143500	363035720	5850	5850	5850	5850	500
330	20240105	143400	360110720	5850	5840	5850	5840	4
331	20240105	143300	360087350	5830	5830	5840	5830	812
332	20240105	143200	355348390	5830	5830	5830	5830	0
333	20240105	143100	355348390	5830	5830	5830	5830	1
334	20240105	143000	355342560	5830	5830	5830	5830	0
335	20240105	142900	355342560	5830	5830	5830	5830	0
336	20240105	142800	355342560	5830	5830	5830	5830	0
337	20240105	142700	355342560	5830	5820	5830	5820	314
338	20240105	142600	353513080	5820	5820	5820	5820	0
339	20240105	142500	353513080	5820	5820	5820	5820	0
340	20240105	142400	353513080	5820	5820	5820	5820	15
341	20240105	142300	353425780	5820	5820	5820	5820	214
342	20240105	142200	352180300	5820	5820	5820	5820	0
343	20240105	142100	352180300	5820	5810	5820	5810	126
344	20240105	142000	351447120	5810	5810	5810	5810	0
345	20240105	141900	351447120	5810	5810	5810	5810	0
346	20240105	141800	351447120	5810	5800	5810	5800	176
347	20240105	141700	350424710	5800	5800	5800	5800	56
348	20240105	141600	350099910	5810	5810	5810	5810	0
349	20240105	141500	350099910	5810	5810	5810	5810	17
350	20240105	141400	350001140	5810	5800	5810	5800	2
351	20240105	141300	349989530	5800	5800	5810	5800	10
352	20240105	141200	349931500	5800	5800	5800	5800	2656
353	20240105	141100	334526700	5800	5800	5800	5800	12162
354	20240105	141000	263987100	5810	5810	5810	5810	60
355	20240105	140900	263638500	5810	5810	5810	5810	6
356	20240105	140800	263603640	5810	5810	5820	5810	522
357	20240105	140700	260570810	5810	5810	5810	5810	29
358	20240105	140600	260402320	5810	5810	5810	5810	15
359	20240105	140500	260315170	5810	5820	5820	5810	19
360	20240105	140400	260204720	5810	5810	5810	5810	29
361	20240105	140300	260036230	5810	5800	5810	5800	333
362	20240105	140200	258104680	5800	5810	5810	5800	604
363	20240105	140100	254595460	5810	5820	5820	5810	1579
364	20240105	140000	245421460	5830	5830	5830	5830	0
365	20240105	135900	245421460	5830	5830	5830	5830	0
366	20240105	135800	245421460	5830	5830	5830	5830	0
367	20240105	135700	245421460	5830	5830	5830	5830	0
368	20240105	135600	245421460	5830	5830	5830	5830	0
369	20240105	135500	245421460	5830	5830	5830	5830	0
370	20240105	135400	245421460	5830	5830	5830	5830	0
371	20240105	135300	245421460	5830	5830	5830	5830	892
372	20240105	135200	240221100	5840	5840	5840	5840	0
373	20240105	135100	240221100	5840	5840	5840	5840	0
374	20240105	135000	240221100	5840	5840	5840	5840	2
375	20240105	134900	240209420	5840	5840	5840	5840	0
376	20240105	134800	240209420	5840	5840	5840	5840	0
377	20240105	134700	240209420	5840	5840	5840	5840	100
378	20240105	134600	239625420	5830	5830	5830	5830	109
379	20240105	134500	238989950	5840	5840	5840	5840	0
380	20240105	134400	238989950	5840	5840	5840	5840	0
381	20240105	134300	238989950	5840	5840	5840	5840	0
382	20240105	134200	238989950	5840	5840	5840	5840	1
383	20240105	134100	238984110	5820	5830	5840	5820	146
384	20240105	134000	238133680	5830	5820	5830	5820	15
385	20240105	133900	238046370	5820	5820	5820	5820	84
386	20240105	133800	237557490	5840	5840	5840	5840	0
387	20240105	133700	237557490	5840	5840	5840	5810	1069
388	20240105	133600	231331000	5840	5840	5840	5840	0
389	20240105	133500	231331000	5840	5830	5840	5830	63
390	20240105	133400	230963700	5840	5840	5840	5840	0
391	20240105	133300	230963700	5840	5810	5840	5810	2760
392	20240105	133200	214927390	5840	5830	5840	5810	205
393	20240105	133100	213734340	5840	5840	5840	5840	0
394	20240105	133000	213734340	5840	5840	5840	5840	1
395	20240105	132900	213728500	5840	5840	5840	5840	0
396	20240105	132800	213728500	5840	5840	5840	5840	0
397	20240105	132700	213728500	5840	5840	5840	5840	0
398	20240105	132600	213728500	5840	5820	5840	5810	720
399	20240105	132500	209540770	5820	5820	5820	5820	0
400	20240105	132400	209540770	5820	5820	5820	5820	10
401	20240105	132300	209482570	5820	5820	5820	5820	472
402	20240105	132200	206735530	5820	5820	5820	5820	1
403	20240105	132100	206729710	5810	5810	5810	5810	847
404	20240105	132000	201808640	5820	5820	5820	5820	0
405	20240105	131900	201808640	5820	5820	5820	5810	2734
406	20240105	131800	185902210	5830	5830	5830	5830	0
407	20240105	131700	185902210	5830	5830	5830	5820	1889
408	20240105	131600	174908210	5830	5830	5830	5830	0
409	20240105	131500	174908210	5830	5830	5830	5830	3
410	20240105	131400	174890720	5830	5830	5830	5830	3
411	20240105	131300	174873230	5820	5820	5820	5820	15
412	20240105	131200	174785930	5820	5820	5820	5820	556
413	20240105	131100	171550010	5820	5820	5820	5820	454
414	20240105	131000	168907730	5830	5830	5830	5830	0
415	20240105	130900	168907730	5830	5830	5830	5830	0
416	20240105	130800	168907730	5830	5830	5830	5830	0
417	20240105	130700	168907730	5830	5830	5830	5830	0
418	20240105	130600	168907730	5830	5830	5830	5830	0
419	20240105	130500	168907730	5830	5830	5830	5830	0
420	20240105	130400	168907730	5830	5830	5830	5830	0
421	20240105	130300	168907730	5830	5820	5830	5820	1840
422	20240105	130200	158194930	5820	5810	5820	5810	2052
423	20240105	130100	146252810	5810	5810	5810	5810	1053
424	20240105	130000	140134880	5820	5820	5820	5820	1005
425	20240105	125900	134285780	5820	5820	5820	5820	0
426	20240105	125800	134285780	5820	5820	5820	5820	1
427	20240105	125700	134279960	5820	5820	5820	5820	0
428	20240105	125600	134279960	5820	5820	5820	5820	30
429	20240105	125500	134105360	5820	5820	5820	5820	57
430	20240105	125400	133773620	5820	5820	5820	5820	246
431	20240105	125300	132341900	5830	5830	5830	5830	0
432	20240105	125200	132341900	5830	5830	5830	5830	0
433	20240105	125100	132341900	5830	5820	5830	5820	212
434	20240105	125000	131108050	5830	5830	5830	5830	22
435	20240105	124900	130979790	5830	5830	5830	5830	0
436	20240105	124800	130979790	5830	5830	5830	5830	0
437	20240105	124700	130979790	5830	5830	5830	5830	6
438	20240105	124600	130944810	5830	5830	5830	5830	0
439	20240105	124500	130944810	5830	5830	5830	5830	0
440	20240105	124400	130944810	5830	5830	5830	5830	0
441	20240105	124300	130944810	5830	5830	5830	5830	0
442	20240105	124200	130944810	5830	5830	5830	5830	0
443	20240105	124100	130944810	5830	5820	5830	5820	37
444	20240105	124000	130729460	5830	5820	5830	5820	286
445	20240105	123900	129064930	5830	5830	5830	5830	0
446	20240105	123800	129064930	5830	5820	5830	5820	4
447	20240105	123700	129041640	5830	5830	5830	5830	0
448	20240105	123600	129041640	5830	5830	5830	5830	0
449	20240105	123500	129041640	5830	5830	5830	5830	0
450	20240105	123400	129041640	5830	5830	5830	5830	0
451	20240105	123300	129041640	5830	5830	5830	5830	0
452	20240105	123200	129041640	5830	5830	5830	5830	30
453	20240105	123100	128866740	5830	5830	5830	5830	0
454	20240105	123000	128866740	5830	5830	5830	5830	0
455	20240105	122900	128866740	5830	5830	5830	5830	0
456	20240105	122800	128866740	5830	5820	5830	5820	16
457	20240105	122700	128773610	5820	5810	5820	5810	136
458	20240105	122600	127982100	5820	5820	5820	5820	0
459	20240105	122500	127982100	5820	5820	5820	5820	0
460	20240105	122400	127982100	5820	5830	5830	5810	393
461	20240105	122300	125695000	5840	5840	5840	5840	0
462	20240105	122200	125695000	5840	5840	5840	5840	0
463	20240105	122100	125695000	5840	5840	5840	5840	0
464	20240105	122000	125695000	5840	5840	5840	5840	1
465	20240105	121900	125689160	5840	5840	5840	5840	0
466	20240105	121800	125689160	5840	5840	5840	5840	0
467	20240105	121700	125689160	5840	5840	5840	5840	0
468	20240105	121600	125689160	5840	5840	5840	5840	0
469	20240105	121500	125689160	5840	5840	5840	5840	0
470	20240105	121400	125689160	5840	5840	5840	5840	0
471	20240105	121300	125689160	5840	5840	5840	5840	0
472	20240105	121200	125689160	5840	5840	5840	5840	0
473	20240105	121100	125689160	5840	5840	5840	5840	1
474	20240105	121000	125683320	5840	5840	5840	5840	0
475	20240105	120900	125683320	5840	5840	5840	5840	0
476	20240105	120800	125683320	5840	5840	5840	5840	18
477	20240105	120700	125578200	5840	5840	5840	5840	9
478	20240105	120600	125525640	5840	5840	5840	5840	0
479	20240105	120500	125525640	5840	5840	5840	5840	445
480	20240105	120400	122926840	5840	5840	5840	5840	0
481	20240105	120300	122926840	5840	5840	5840	5840	0
482	20240105	120200	122926840	5840	5840	5840	5840	0
483	20240105	120100	122926840	5840	5840	5840	5840	1
484	20240105	120000	122921000	5830	5830	5830	5830	277
485	20240105	115900	121306090	5830	5830	5830	5830	0
486	20240105	115800	121306090	5830	5830	5830	5830	1
487	20240105	115700	121300260	5830	5830	5830	5830	0
488	20240105	115600	121300260	5830	5830	5830	5830	0
489	20240105	115500	121300260	5830	5830	5830	5830	0
490	20240105	115400	121300260	5830	5830	5830	5830	0
491	20240105	115300	121300260	5830	5820	5830	5820	17
492	20240105	115200	121201290	5820	5820	5820	5820	0
493	20240105	115100	121201290	5820	5820	5820	5820	0
494	20240105	115000	121201290	5820	5820	5820	5820	89
495	20240105	114900	120683310	5820	5820	5820	5820	0
496	20240105	114800	120683310	5820	5820	5820	5820	0
497	20240105	114700	120683310	5820	5820	5820	5820	0
498	20240105	114600	120683310	5820	5810	5820	5810	136
499	20240105	114500	119892810	5810	5810	5810	5810	15
500	20240105	114400	119805660	5820	5820	5820	5820	0
501	20240105	114300	119805660	5820	5820	5820	5820	0
502	20240105	114200	119805660	5820	5820	5820	5820	0
503	20240105	114100	119805660	5820	5820	5820	5820	18
504	20240105	114000	119700900	5820	5820	5820	5820	51
505	20240105	113900	119404080	5820	5820	5820	5820	0
506	20240105	113800	119404080	5820	5820	5820	5820	0
507	20240105	113700	119404080	5820	5820	5820	5820	0
508	20240105	113600	119404080	5820	5820	5820	5820	0
509	20240105	113500	119404080	5820	5820	5820	5820	305
510	20240105	113400	117628980	5820	5820	5820	5820	5
511	20240105	113300	117599880	5820	5820	5820	5820	0
512	20240105	113200	117599880	5820	5820	5820	5820	0
513	20240105	113100	117599880	5820	5820	5820	5820	60
514	20240105	113000	117250680	5820	5820	5820	5820	0
515	20240105	112900	117250680	5820	5820	5820	5820	0
516	20240105	112800	117250680	5820	5820	5820	5820	0
517	20240105	112700	117250680	5820	5820	5820	5820	39
518	20240105	112600	117023700	5830	5830	5830	5830	0
519	20240105	112500	117023700	5830	5830	5830	5830	0
520	20240105	112400	117023700	5830	5830	5830	5830	0
521	20240105	112300	117023700	5830	5830	5830	5830	0
522	20240105	112200	117023700	5830	5830	5830	5830	1
523	20240105	112100	117017870	5830	5820	5830	5820	17
524	20240105	112000	116918920	5820	5820	5820	5820	0
525	20240105	111900	116918920	5820	5820	5820	5820	0
526	20240105	111800	116918920	5820	5820	5820	5820	148
527	20240105	111700	116057560	5820	5820	5820	5820	0
528	20240105	111600	116057560	5820	5820	5820	5820	0
529	20240105	111500	116057560	5820	5820	5820	5820	0
530	20240105	111400	116057560	5820	5820	5820	5820	10
531	20240105	111300	115999360	5830	5830	5830	5830	10
532	20240105	111200	115941060	5810	5810	5810	5810	29
533	20240105	111100	115772570	5810	5810	5810	5810	15
534	20240105	111000	115685420	5810	5810	5810	5810	15
535	20240105	110900	115598270	5810	5810	5810	5810	14
536	20240105	110800	115516930	5810	5810	5810	5810	30
537	20240105	110700	115342630	5810	5810	5810	5810	15
538	20240105	110600	115255480	5810	5810	5810	5810	14
539	20240105	110500	115174140	5810	5810	5810	5810	30
540	20240105	110400	114999840	5810	5810	5810	5810	14
541	20240105	110300	114918500	5810	5810	5810	5810	15
542	20240105	110200	114831350	5810	5810	5810	5810	15
543	20240105	110100	114744200	5810	5810	5810	5810	29
544	20240105	110000	114575710	5810	5810	5810	5810	15
545	20240105	105900	114488560	5810	5820	5820	5810	1097
546	20240105	105800	108113690	5830	5830	5830	5830	0
547	20240105	105700	108113690	5830	5820	5830	5820	16
548	20240105	105600	108020560	5820	5820	5820	5820	0
549	20240105	105500	108020560	5820	5820	5820	5820	0
550	20240105	105400	108020560	5820	5820	5820	5820	167
551	20240105	105300	107048620	5820	5820	5820	5820	0
552	20240105	105200	107048620	5820	5820	5820	5820	0
553	20240105	105100	107048620	5820	5820	5820	5820	1
554	20240105	105000	107042800	5820	5820	5820	5820	0
555	20240105	104900	107042800	5820	5820	5820	5820	4
556	20240105	104800	107019520	5820	5820	5820	5820	0
557	20240105	104700	107019520	5820	5820	5820	5820	5
558	20240105	104600	106990420	5820	5820	5820	5820	7
559	20240105	104500	106949680	5820	5820	5820	5820	25
560	20240105	104400	106804180	5820	5820	5820	5820	43
561	20240105	104300	106553920	5820	5820	5820	5820	0
562	20240105	104200	106553920	5820	5820	5820	5820	20
563	20240105	104100	106437520	5820	5840	5850	5820	109
564	20240105	104000	105800950	5840	5830	5840	5810	343
565	20240105	103900	103805410	5830	5830	5830	5830	0
566	20240105	103800	103805410	5830	5830	5830	5830	0
567	20240105	103700	103805410	5830	5830	5830	5830	0
568	20240105	103600	103805410	5830	5830	5830	5830	64
569	20240105	103500	103432290	5830	5810	5830	5810	168
570	20240105	103400	102456010	5800	5820	5820	5800	4225
571	20240105	103300	77928680	5820	5820	5820	5820	54
572	20240105	103200	77614400	5820	5820	5820	5820	43
573	20240105	103100	77364140	5820	5820	5820	5820	14
574	20240105	103000	77282660	5820	5820	5820	5820	16
575	20240105	102900	77189540	5820	5820	5820	5820	14
576	20240105	102800	77108060	5820	5820	5820	5820	44
577	20240105	102700	76851980	5820	5820	5820	5820	0
578	20240105	102600	76851980	5820	5820	5820	5820	30
579	20240105	102500	76677380	5820	5820	5820	5820	0
580	20240105	102400	76677380	5820	5820	5820	5820	30
581	20240105	102300	76502780	5820	5820	5820	5820	14
582	20240105	102200	76421300	5820	5820	5820	5820	20
583	20240105	102100	76304900	5820	5820	5820	5820	45
584	20240105	102000	76043000	5820	5820	5820	5820	0
585	20240105	101900	76043000	5820	5820	5820	5820	14
586	20240105	101800	75961520	5820	5820	5820	5820	15
587	20240105	101700	75874220	5820	5820	5820	5820	24
588	20240105	101600	75734540	5820	5830	5830	5810	665
589	20240105	101500	71868050	5830	5820	5830	5820	880
590	20240105	101400	66746220	5830	5830	5830	5830	403
591	20240105	101300	64396730	5830	5830	5830	5830	43
592	20240105	101200	64146040	5830	5830	5830	5830	50
593	20240105	101100	63854540	5840	5840	5840	5840	25
594	20240105	101000	63708540	5850	5850	5850	5850	0
595	20240105	100900	63708540	5850	5850	5850	5850	0
596	20240105	100800	63708540	5850	5850	5850	5850	146
597	20240105	100700	62854440	5850	5850	5850	5850	0
598	20240105	100600	62854440	5850	5850	5850	5850	0
599	20240105	100500	62854440	5850	5850	5850	5850	0
600	20240105	100400	62854440	5850	5850	5850	5850	0
601	20240105	100300	62854440	5850	5840	5850	5840	60
602	20240105	100200	62504030	5840	5850	5850	5840	40
603	20240105	100100	62270420	5850	5850	5850	5850	0
604	20240105	100000	62270420	5850	5850	5850	5850	0
605	20240105	095900	62270420	5850	5840	5850	5840	422
606	20240105	095800	59805930	5850	5850	5850	5850	90
607	20240105	095700	59279430	5850	5850	5850	5850	410
608	20240105	095600	56880930	5850	5850	5850	5850	0
609	20240105	095500	56880930	5850	5850	5850	5850	27
610	20240105	095400	56722980	5850	5850	5850	5850	0
611	20240105	095300	56722980	5850	5850	5850	5850	0
612	20240105	095200	56722980	5850	5850	5850	5850	0
613	20240105	095100	56722980	5850	5850	5850	5850	0
614	20240105	095000	56722980	5850	5850	5850	5850	0
615	20240105	094900	56722980	5850	5850	5850	5850	0
616	20240105	094800	56722980	5850	5850	5850	5850	50
617	20240105	094700	56430480	5850	5850	5850	5850	52
618	20240105	094600	56126280	5850	5850	5850	5850	0
619	20240105	094500	56126280	5850	5850	5850	5850	200
620	20240105	094400	54956280	5850	5850	5850	5850	300
621	20240105	094300	53201280	5850	5850	5850	5850	0
622	20240105	094200	53201280	5850	5850	5850	5850	0
623	20240105	094100	53201280	5850	5850	5850	5850	0
624	20240105	094000	53201280	5850	5850	5850	5850	16
625	20240105	093900	53107680	5850	5850	5850	5850	3
626	20240105	093800	53090130	5850	5850	5850	5850	3
627	20240105	093700	53072580	5850	5840	5850	5840	90
628	20240105	093600	52546970	5840	5840	5840	5840	0
629	20240105	093500	52546970	5840	5840	5840	5840	0
630	20240105	093400	52546970	5840	5840	5840	5840	2
631	20240105	093300	52535290	5840	5840	5840	5840	4
632	20240105	093200	52511930	5840	5840	5840	5840	19
633	20240105	093100	52400970	5840	5840	5840	5840	38
634	20240105	093000	52179050	5840	5840	5840	5840	30
635	20240105	092900	52003850	5850	5850	5850	5850	352
636	20240105	092800	49944650	5850	5850	5850	5850	14
637	20240105	092700	49862750	5850	5860	5860	5840	781
638	20240105	092600	45293890	5840	5840	5850	5840	14
639	20240105	092500	45212070	5870	5870	5870	5870	0
640	20240105	092400	45212070	5870	5840	5870	5840	15
641	20240105	092300	45124420	5830	5830	5870	5830	70
642	20240105	092200	44715580	5840	5840	5840	5840	1
643	20240105	092100	44709740	5870	5830	5870	5830	1509
644	20240105	092000	35857620	5840	5830	5840	5830	656
645	20240105	091900	32028140	5830	5830	5830	5830	0
646	20240105	091800	32028140	5830	5830	5830	5830	0
647	20240105	091700	32028140	5830	5830	5830	5830	6
648	20240105	091600	31993160	5830	5830	5830	5830	5
649	20240105	091500	31964010	5800	5820	5820	5800	421
650	20240105	091400	29519900	5830	5830	5830	5830	11
651	20240105	091300	29455770	5830	5830	5830	5830	8
652	20240105	091200	29409130	5820	5820	5820	5820	0
653	20240105	091100	29409130	5820	5810	5820	5800	1071
654	20240105	091000	23196890	5800	5810	5810	5800	1052
655	20240105	090900	17095160	5820	5820	5820	5820	0
656	20240105	090800	17095160	5820	5820	5820	5820	0
657	20240105	090700	17095160	5820	5830	5830	5810	440
658	20240105	090600	14537580	5820	5820	5820	5820	18
659	20240105	090500	14432820	5820	5830	5830	5820	354
660	20240105	090400	12369080	5800	5830	5830	5800	1579
661	20240105	090300	3207500	5840	5840	5840	5840	1
662	20240105	090200	3201660	5820	5830	5830	5820	526
663	20240105	090100	140210	5830	5830	5830	5830	14
664	20240105	090000	58590	5850	5860	5860	5850	10