KissMeData/009730/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	185400	319149270	3000	3000	3000	3000	4465
3	20240105	185300	319149270	3000	3000	3000	3000	0
4	20240105	185200	319149270	3000	3000	3000	3000	0
5	20240105	185100	319149270	3000	3000	3000	3000	0
6	20240105	185000	319149270	3000	3000	3000	3000	0
7	20240105	184900	319149270	3000	3000	3000	3000	0
8	20240105	184800	319149270	3000	3000	3000	3000	0
9	20240105	184700	319149270	3000	3000	3000	3000	0
10	20240105	184600	319149270	3000	3000	3000	3000	0
11	20240105	184500	319149270	3000	3000	3000	3000	0
12	20240105	184400	319149270	3000	3000	3000	3000	0
13	20240105	184300	319149270	3000	3000	3000	3000	0
14	20240105	184200	319149270	3000	3000	3000	3000	0
15	20240105	184100	319149270	3000	3000	3000	3000	0
16	20240105	184000	319149270	3000	3000	3000	3000	0
17	20240105	183900	319149270	3000	3000	3000	3000	0
18	20240105	183800	319149270	3000	3000	3000	3000	0
19	20240105	183700	319149270	3000	3000	3000	3000	0
20	20240105	183600	319149270	3000	3000	3000	3000	0
21	20240105	183500	319149270	3000	3000	3000	3000	0
22	20240105	183400	319149270	3000	3000	3000	3000	0
23	20240105	183300	319149270	3000	3000	3000	3000	0
24	20240105	183200	319149270	3000	3000	3000	3000	0
25	20240105	183100	319149270	3000	3000	3000	3000	0
26	20240105	183000	319149270	3000	3000	3000	3000	0
27	20240105	182900	319149270	3000	3000	3000	3000	0
28	20240105	182800	319149270	3000	3000	3000	3000	0
29	20240105	182700	319149270	3000	3000	3000	3000	0
30	20240105	182600	319149270	3000	3000	3000	3000	0
31	20240105	182500	319149270	3000	3000	3000	3000	0
32	20240105	182400	319149270	3000	3000	3000	3000	4465
33	20240105	182300	319149270	3000	3000	3000	3000	0
34	20240105	182200	319149270	3000	3000	3000	3000	0
35	20240105	182100	319149270	3000	3000	3000	3000	0
36	20240105	182000	319149270	3000	3000	3000	3000	0
37	20240105	181900	319149270	3000	3000	3000	3000	0
38	20240105	181800	319149270	3000	3000	3000	3000	0
39	20240105	181700	319149270	3000	3000	3000	3000	0
40	20240105	181600	319149270	3000	3000	3000	3000	0
41	20240105	181500	319149270	3000	3000	3000	3000	0
42	20240105	181400	319149270	3000	3000	3000	3000	0
43	20240105	181300	319149270	3000	3000	3000	3000	0
44	20240105	181200	319149270	3000	3000	3000	3000	0
45	20240105	181100	319149270	3000	3000	3000	3000	0
46	20240105	181000	319149270	3000	3000	3000	3000	0
47	20240105	180900	319149270	3000	3000	3000	3000	0
48	20240105	180800	319149270	3000	3000	3000	3000	0
49	20240105	180700	319149270	3000	3000	3000	3000	0
50	20240105	180600	319149270	3000	3000	3000	3000	0
51	20240105	180500	319149270	3000	3000	3000	3000	0
52	20240105	180400	319149270	3000	3000	3000	3000	0
53	20240105	180300	319149270	3000	3000	3000	3000	0
54	20240105	180200	319149270	3000	3000	3000	3000	0
55	20240105	180100	319149270	3000	3000	3000	3000	0
56	20240105	180000	319149270	3000	3000	3000	3000	0
57	20240105	175900	319149270	3000	3000	3000	3000	0
58	20240105	175800	319149270	3000	3000	3000	3000	0
59	20240105	175700	319149270	3000	3000	3000	3000	0
60	20240105	175600	319149270	3000	3000	3000	3000	0
61	20240105	175500	319149270	3000	3000	3000	3000	0
62	20240105	175400	319149270	3000	3000	3000	3000	4465
63	20240105	175300	319149270	3000	3000	3000	3000	0
64	20240105	175200	319149270	3000	3000	3000	3000	0
65	20240105	175100	319149270	3000	3000	3000	3000	0
66	20240105	175000	319149270	3000	3000	3000	3000	0
67	20240105	174900	319149270	3000	3000	3000	3000	0
68	20240105	174800	319149270	3000	3000	3000	3000	0
69	20240105	174700	319149270	3000	3000	3000	3000	0
70	20240105	174600	319149270	3000	3000	3000	3000	0
71	20240105	174500	319149270	3000	3000	3000	3000	0
72	20240105	174400	319149270	3000	3000	3000	3000	0
73	20240105	174300	319149270	3000	3000	3000	3000	0
74	20240105	174200	319149270	3000	3000	3000	3000	0
75	20240105	174100	319149270	3000	3000	3000	3000	0
76	20240105	174000	319149270	3000	3000	3000	3000	0
77	20240105	173900	319149270	3000	3000	3000	3000	0
78	20240105	173800	319149270	3000	3000	3000	3000	0
79	20240105	173700	319149270	3000	3000	3000	3000	0
80	20240105	173600	319149270	3000	3000	3000	3000	0
81	20240105	173500	319149270	3000	3000	3000	3000	0
82	20240105	173400	319149270	3000	3000	3000	3000	0
83	20240105	173300	319149270	3000	3000	3000	3000	0
84	20240105	173200	319149270	3000	3000	3000	3000	0
85	20240105	173100	319149270	3000	3000	3000	3000	0
86	20240105	173000	319149270	3000	3000	3000	3000	0
87	20240105	172900	319149270	3000	3000	3000	3000	0
88	20240105	172800	319149270	3000	3000	3000	3000	0
89	20240105	172700	319149270	3000	3000	3000	3000	0
90	20240105	172600	319149270	3000	3000	3000	3000	0
91	20240105	172500	319149270	3000	3000	3000	3000	0
92	20240105	172400	319149270	3000	3000	3000	3000	4465
93	20240105	172300	319149270	3000	3000	3000	3000	0
94	20240105	172200	319149270	3000	3000	3000	3000	0
95	20240105	172100	319149270	3000	3000	3000	3000	0
96	20240105	172000	319149270	3000	3000	3000	3000	0
97	20240105	171900	319149270	3000	3000	3000	3000	0
98	20240105	171800	319149270	3000	3000	3000	3000	0
99	20240105	171700	319149270	3000	3000	3000	3000	0
100	20240105	171600	319149270	3000	3000	3000	3000	0
101	20240105	171500	319149270	3000	3000	3000	3000	0
102	20240105	171400	319149270	3000	3000	3000	3000	0
103	20240105	171300	319149270	3000	3000	3000	3000	0
104	20240105	171200	319149270	3000	3000	3000	3000	0
105	20240105	171100	319149270	3000	3000	3000	3000	0
106	20240105	171000	319149270	3000	3000	3000	3000	0
107	20240105	170900	319149270	3000	3000	3000	3000	0
108	20240105	170800	319149270	3000	3000	3000	3000	0
109	20240105	170700	319149270	3000	3000	3000	3000	0
110	20240105	170600	319149270	3000	3000	3000	3000	0
111	20240105	170500	319149270	3000	3000	3000	3000	0
112	20240105	170400	319149270	3000	3000	3000	3000	0
113	20240105	170300	319149270	3000	3000	3000	3000	0
114	20240105	170200	319149270	3000	3000	3000	3000	0
115	20240105	170100	319149270	3000	3000	3000	3000	0
116	20240105	170000	319149270	3000	3000	3000	3000	0
117	20240105	165900	319149270	3000	3000	3000	3000	0
118	20240105	165800	319149270	3000	3000	3000	3000	0
119	20240105	165700	319149270	3000	3000	3000	3000	0
120	20240105	165600	319149270	3000	3000	3000	3000	0
121	20240105	165500	319149270	3000	3000	3000	3000	0
122	20240105	165400	319149270	3000	3000	3000	3000	4465
123	20240105	165300	319149270	3000	3000	3000	3000	0
124	20240105	165200	319149270	3000	3000	3000	3000	0
125	20240105	165100	319149270	3000	3000	3000	3000	0
126	20240105	165000	319149270	3000	3000	3000	3000	0
127	20240105	164900	319149270	3000	3000	3000	3000	0
128	20240105	164800	319149270	3000	3000	3000	3000	0
129	20240105	164700	319149270	3000	3000	3000	3000	0
130	20240105	164600	319149270	3000	3000	3000	3000	0
131	20240105	164500	319149270	3000	3000	3000	3000	0
132	20240105	164400	319149270	3000	3000	3000	3000	0
133	20240105	164300	319149270	3000	3000	3000	3000	0
134	20240105	164200	319149270	3000	3000	3000	3000	0
135	20240105	164100	319149270	3000	3000	3000	3000	0
136	20240105	164000	319149270	3000	3000	3000	3000	0
137	20240105	163900	319149270	3000	3000	3000	3000	0
138	20240105	163800	319149270	3000	3000	3000	3000	0
139	20240105	163700	319149270	3000	3000	3000	3000	0
140	20240105	163600	319149270	3000	3000	3000	3000	0
141	20240105	163500	319149270	3000	3000	3000	3000	0
142	20240105	163400	319149270	3000	3000	3000	3000	0
143	20240105	163300	319149270	3000	3000	3000	3000	0
144	20240105	163200	319149270	3000	3000	3000	3000	0
145	20240105	163100	319149270	3000	3000	3000	3000	0
146	20240105	163000	319149270	3000	3000	3000	3000	0
147	20240105	162900	319149270	3000	3000	3000	3000	0
148	20240105	162800	319149270	3000	3000	3000	3000	0
149	20240105	162700	319149270	3000	3000	3000	3000	0
150	20240105	162600	319149270	3000	3000	3000	3000	0
151	20240105	162500	319149270	3000	3000	3000	3000	0
152	20240105	162400	319149270	3000	3000	3000	3000	4465
153	20240105	162300	319149270	3000	3000	3000	3000	0
154	20240105	162200	319149270	3000	3000	3000	3000	0
155	20240105	162100	319149270	3000	3000	3000	3000	0
156	20240105	162000	319149270	3000	3000	3000	3000	0
157	20240105	161900	319149270	3000	3000	3000	3000	0
158	20240105	161800	319149270	3000	3000	3000	3000	0
159	20240105	161700	319149270	3000	3000	3000	3000	0
160	20240105	161600	319149270	3000	3000	3000	3000	0
161	20240105	161500	319149270	3000	3000	3000	3000	0
162	20240105	161400	319149270	3000	3000	3000	3000	0
163	20240105	161300	319149270	3000	3000	3000	3000	0
164	20240105	161200	319149270	3000	3000	3000	3000	0
165	20240105	161100	319149270	3000	3000	3000	3000	0
166	20240105	161000	319149270	3000	3000	3000	3000	0
167	20240105	160900	319149270	3000	3000	3000	3000	0
168	20240105	160800	319149270	3000	3000	3000	3000	0
169	20240105	160700	319149270	3000	3000	3000	3000	0
170	20240105	160600	319149270	3000	3000	3000	3000	0
171	20240105	160500	319149270	3000	3000	3000	3000	0
172	20240105	160400	319149270	3000	3000	3000	3000	0
173	20240105	160300	319149270	3000	3000	3000	3000	0
174	20240105	160200	319149270	3000	3000	3000	3000	0
175	20240105	160100	319149270	3000	3000	3000	3000	0
176	20240105	160000	319149270	3000	3000	3000	3000	0
177	20240105	155900	319149270	3000	3000	3000	3000	0
178	20240105	155800	319149270	3000	3000	3000	3000	0
179	20240105	155700	319149270	3000	3000	3000	3000	0
180	20240105	155600	319149270	3000	3000	3000	3000	0
181	20240105	155500	319149270	3000	3000	3000	3000	0
182	20240105	155400	319149270	3000	3000	3000	3000	4465
183	20240105	155300	319149270	3000	3000	3000	3000	0
184	20240105	155200	319149270	3000	3000	3000	3000	0
185	20240105	155100	319149270	3000	3000	3000	3000	0
186	20240105	155000	319149270	3000	3000	3000	3000	0
187	20240105	154900	319149270	3000	3000	3000	3000	0
188	20240105	154800	319149270	3000	3000	3000	3000	0
189	20240105	154700	319149270	3000	3000	3000	3000	0
190	20240105	154600	319149270	3000	3000	3000	3000	0
191	20240105	154500	319149270	3000	3000	3000	3000	0
192	20240105	154400	319149270	3000	3000	3000	3000	0
193	20240105	154300	319149270	3000	3000	3000	3000	0
194	20240105	154200	319149270	3000	3000	3000	3000	0
195	20240105	154100	319149270	3000	3000	3000	3000	0
196	20240105	154000	319149270	3000	3000	3000	3000	0
197	20240105	153900	319149270	3000	3000	3000	3000	0
198	20240105	153800	319149270	3000	3000	3000	3000	0
199	20240105	153700	319149270	3000	3000	3000	3000	0
200	20240105	153600	319149270	3000	3000	3000	3000	0
201	20240105	153500	319149270	3000	3000	3000	3000	0
202	20240105	153400	319149270	3000	3000	3000	3000	0
203	20240105	153300	319149270	3000	3000	3000	3000	0
204	20240105	153200	319149270	3000	3000	3000	3000	0
205	20240105	153100	319149270	3000	3000	3000	3000	0
206	20240105	153000	319149270	3000	3000	3000	3000	4465
207	20240105	152900	305754270	2995	2995	2995	2995	0
208	20240105	152800	305754270	2995	2995	2995	2995	0
209	20240105	152700	305754270	2995	2995	2995	2995	0
210	20240105	152600	305754270	2995	2995	2995	2995	0
211	20240105	152500	305754270	2995	2995	2995	2995	0
212	20240105	152400	305754270	2995	2995	2995	2995	0
213	20240105	152300	305754270	2995	2995	2995	2995	0
214	20240105	152200	305754270	2995	2995	2995	2995	0
215	20240105	152100	305754270	2995	2995	2995	2995	0
216	20240105	152000	305754270	2995	2995	2995	2995	0
217	20240105	151900	305754270	2995	2995	2995	2995	0
218	20240105	151800	305754270	2995	2995	2995	2995	64
219	20240105	151700	305562590	2995	2995	2995	2995	0
220	20240105	151600	305562590	2995	2990	2995	2990	4045
221	20240105	151500	293465540	2990	2990	2990	2990	55
222	20240105	151400	293301090	2990	2990	2990	2990	1
223	20240105	151300	293298100	2990	2990	2990	2990	80
224	20240105	151200	293058900	2990	2990	2990	2990	0
225	20240105	151100	293058900	2990	2985	2990	2985	700
226	20240105	151000	290966985	2985	2975	2985	2975	414
227	20240105	150900	289733640	2980	2975	2980	2975	1569
228	20240105	150800	285058655	2970	2975	2975	2970	641
229	20240105	150700	283154460	2980	2980	2980	2980	0
230	20240105	150600	283154460	2980	2980	2980	2980	0
231	20240105	150500	283154460	2980	2980	2980	2980	0
232	20240105	150400	283154460	2980	2980	2980	2980	383
233	20240105	150300	282013120	2980	2980	2980	2980	11
234	20240105	150200	281980340	2980	2980	2980	2980	1111
235	20240105	150100	278669560	2985	2985	2985	2985	0
236	20240105	150000	278669560	2985	2985	2985	2985	0
237	20240105	145900	278669560	2985	2985	2985	2985	4800
238	20240105	145800	264341560	2985	2985	2985	2985	0
239	20240105	145700	264341560	2985	2985	2985	2985	0
240	20240105	145600	264341560	2985	2985	2985	2985	0
241	20240105	145500	264341560	2985	2985	2985	2985	300
242	20240105	145400	263446060	2985	2985	2985	2985	0
243	20240105	145300	263446060	2985	2985	2985	2985	110
244	20240105	145200	263117710	2980	2980	2980	2980	0
245	20240105	145100	263117710	2980	2980	2980	2980	0
246	20240105	145000	263117710	2980	2980	2980	2980	0
247	20240105	144900	263117710	2980	2980	2980	2980	0
248	20240105	144800	263117710	2980	2980	2980	2980	164
249	20240105	144700	262628990	2980	2980	2980	2980	0
250	20240105	144600	262628990	2980	2980	2980	2980	0
251	20240105	144500	262628990	2980	2980	2980	2980	35
252	20240105	144400	262524690	2985	2985	2985	2985	0
253	20240105	144300	262524690	2985	2985	2985	2985	0
254	20240105	144200	262524690	2985	2985	2985	2985	0
255	20240105	144100	262524690	2985	2985	2985	2985	0
256	20240105	144000	262524690	2985	2985	2985	2985	0
257	20240105	143900	262524690	2985	2985	2985	2985	1
258	20240105	143800	262521705	2985	2980	2985	2980	423
259	20240105	143700	261260735	2985	2985	2985	2985	0
260	20240105	143600	261260735	2985	2985	2985	2985	0
261	20240105	143500	261260735	2985	2985	2985	2985	29
262	20240105	143400	261174170	2985	2985	2985	2985	1383
263	20240105	143300	257045915	2980	2980	2980	2980	20
264	20240105	143200	256986315	2980	2980	2980	2980	0
265	20240105	143100	256986315	2980	2980	2980	2980	5
266	20240105	143000	256971415	2975	2975	2975	2975	0
267	20240105	142900	256971415	2975	2975	2975	2975	147
268	20240105	142800	256534090	2985	2975	2985	2975	195
269	20240105	142700	255953885	2975	2975	2975	2975	1113
270	20240105	142600	252642710	2975	2975	2975	2975	0
271	20240105	142500	252642710	2975	2975	2975	2975	0
272	20240105	142400	252642710	2975	2975	2975	2975	10
273	20240105	142300	252612960	2985	2985	2985	2985	0
274	20240105	142200	252612960	2985	2985	2985	2985	5
275	20240105	142100	252598035	2985	2985	2985	2985	0
276	20240105	142000	252598035	2985	2985	2985	2985	0
277	20240105	141900	252598035	2985	2985	2985	2985	0
278	20240105	141800	252598035	2985	2985	2985	2985	1
279	20240105	141700	252595050	2975	2975	2975	2975	339
280	20240105	141600	251586525	2985	2985	2985	2985	0
281	20240105	141500	251586525	2985	2985	2985	2985	0
282	20240105	141400	251586525	2985	2985	2985	2985	0
283	20240105	141300	251586525	2985	2985	2985	2985	0
284	20240105	141200	251586525	2985	2985	2985	2985	0
285	20240105	141100	251586525	2985	2985	2985	2985	0
286	20240105	141000	251586525	2985	2985	2985	2985	0
287	20240105	140900	251586525	2985	2985	2985	2985	0
288	20240105	140800	251586525	2985	2985	2985	2985	0
289	20240105	140700	251586525	2985	2985	2985	2985	0
290	20240105	140600	251586525	2985	2985	2985	2985	0
291	20240105	140500	251586525	2985	2985	2985	2985	0
292	20240105	140400	251586525	2985	2985	2985	2985	500
293	20240105	140300	250094025	2990	2990	2990	2990	0
294	20240105	140200	250094025	2990	2990	2990	2990	2
295	20240105	140100	250088045	2990	2990	2990	2990	40
296	20240105	140000	249968445	2990	2990	2990	2990	2
297	20240105	135900	249962465	2990	2990	2990	2990	0
298	20240105	135800	249962465	2990	2990	2990	2990	0
299	20240105	135700	249962465	2990	2990	2990	2990	0
300	20240105	135600	249962465	2990	2990	2990	2990	0
301	20240105	135500	249962465	2990	2990	2990	2990	0
302	20240105	135400	249962465	2990	2990	2990	2990	0
303	20240105	135300	249962465	2990	2995	2995	2990	32
304	20240105	135200	249866630	2995	2990	2995	2990	2003
305	20240105	135100	243867825	2985	2985	2985	2985	0
306	20240105	135000	243867825	2985	2985	2985	2985	36
307	20240105	134900	243760365	2975	2975	2975	2975	0
308	20240105	134800	243760365	2975	2975	2975	2975	0
309	20240105	134700	243760365	2975	2975	2975	2975	0
310	20240105	134600	243760365	2975	2975	2975	2975	0
311	20240105	134500	243760365	2975	2975	2975	2975	0
312	20240105	134400	243760365	2975	2975	2975	2975	0
313	20240105	134300	243760365	2975	2975	2975	2975	0
314	20240105	134200	243760365	2975	2975	2975	2975	0
315	20240105	134100	243760365	2975	2990	2990	2975	18
316	20240105	134000	243706800	2975	2975	2975	2975	0
317	20240105	133900	243706800	2975	2975	2975	2975	0
318	20240105	133800	243706800	2975	2975	2975	2975	0
319	20240105	133700	243706800	2975	2975	2975	2975	100
320	20240105	133600	243409300	2975	2975	2975	2975	17
321	20240105	133500	243358725	2975	2975	2975	2975	0
322	20240105	133400	243358725	2975	2975	2975	2975	233
323	20240105	133300	242665550	2975	2975	2975	2975	508
324	20240105	133200	241154250	2990	2990	2990	2990	0
325	20240105	133100	241154250	2990	2990	2990	2990	0
326	20240105	133000	241154250	2990	2990	2990	2990	166
327	20240105	132900	240657910	2995	2995	2995	2995	0
328	20240105	132800	240657910	2995	2995	2995	2995	0
329	20240105	132700	240657910	2995	2995	2995	2995	1
330	20240105	132600	240654915	2975	2990	2990	2975	2495
331	20240105	132500	233196830	2985	2985	2985	2985	0
332	20240105	132400	233196830	2985	2985	2985	2985	100
333	20240105	132300	232898330	2985	2985	2985	2985	0
334	20240105	132200	232898330	2985	2985	2985	2985	0
335	20240105	132100	232898330	2985	2985	2985	2985	0
336	20240105	132000	232898330	2985	2980	2985	2980	341
337	20240105	131900	231881695	2980	2980	2980	2980	100
338	20240105	131800	231583695	2980	2980	2980	2980	0
339	20240105	131700	231583695	2980	2980	2980	2980	0
340	20240105	131600	231583695	2980	2980	2980	2980	548
341	20240105	131500	229950655	2985	2985	2985	2985	0
342	20240105	131400	229950655	2985	2985	2985	2985	5
343	20240105	131300	229935730	2985	2985	2985	2985	0
344	20240105	131200	229935730	2985	2985	2985	2985	0
345	20240105	131100	229935730	2985	2985	2985	2985	0
346	20240105	131000	229935730	2985	2985	2985	2985	1333
347	20240105	130900	225956725	2985	2985	2985	2985	24
348	20240105	130800	225885085	2990	2990	2990	2990	0
349	20240105	130700	225885085	2990	2990	2990	2990	0
350	20240105	130600	225885085	2990	2990	2990	2990	0
351	20240105	130500	225885085	2990	2985	2990	2985	151
352	20240105	130400	225434345	2990	2990	2990	2990	0
353	20240105	130300	225434345	2990	2990	2990	2990	0
354	20240105	130200	225434345	2990	2990	2990	2990	0
355	20240105	130100	225434345	2990	2990	2990	2990	27
356	20240105	130000	225353615	2990	2990	2990	2990	0
357	20240105	125900	225353615	2990	2990	2990	2990	1
358	20240105	125800	225350625	2990	2990	2990	2990	0
359	20240105	125700	225350625	2990	2990	2990	2990	0
360	20240105	125600	225350625	2990	2990	2990	2990	1
361	20240105	125500	225347635	2990	2990	2990	2990	20
362	20240105	125400	225287835	2990	2990	2990	2990	181
363	20240105	125300	224746645	2990	2990	2990	2990	50
364	20240105	125200	224597145	2990	2990	2990	2990	169
365	20240105	125100	224091835	2995	2995	2995	2995	0
366	20240105	125000	224091835	2995	2995	2995	2995	1000
367	20240105	124900	221096835	2990	2990	2990	2990	0
368	20240105	124800	221096835	2990	2990	2990	2990	25
369	20240105	124700	221022085	2990	2990	2990	2990	532
370	20240105	124600	219431405	2990	2990	2990	2990	50
371	20240105	124500	219281905	2990	2990	2990	2990	0
372	20240105	124400	219281905	2990	2990	2990	2990	327
373	20240105	124300	218304175	2990	2990	2990	2990	66
374	20240105	124200	218106835	2995	2995	2995	2995	0
375	20240105	124100	218106835	2995	2995	2995	2995	0
376	20240105	124000	218106835	2995	2995	2995	2995	0
377	20240105	123900	218106835	2995	2995	2995	2995	0
378	20240105	123800	218106835	2995	2995	2995	2995	6
379	20240105	123700	218088865	2990	2990	2990	2990	199
380	20240105	123600	217493855	2990	2990	2990	2990	0
381	20240105	123500	217493855	2990	2990	2990	2990	1
382	20240105	123400	217490865	2990	2990	2990	2990	0
383	20240105	123300	217490865	2990	2990	2990	2990	0
384	20240105	123200	217490865	2990	2990	2990	2990	85
385	20240105	123100	217236715	2990	2995	2995	2990	135
386	20240105	123000	216832815	2995	2995	2995	2995	51
387	20240105	122900	216680070	2995	2995	2995	2995	200
388	20240105	122800	216081070	3000	3000	3000	3000	5
389	20240105	122700	216066070	3000	2985	3000	2985	19401
390	20240105	122600	158033385	2975	2975	2975	2975	0
391	20240105	122500	158033385	2975	2975	2975	2975	100
392	20240105	122400	157735885	2975	2975	2975	2975	100
393	20240105	122300	157438385	2975	2975	2975	2975	100
394	20240105	122200	157140885	2975	2975	2975	2975	92
395	20240105	122100	156867185	2975	2975	2975	2975	0
396	20240105	122000	156867185	2975	2975	2975	2975	0
397	20240105	121900	156867185	2975	2975	2975	2975	532
398	20240105	121800	155284485	2975	2975	2975	2975	100
399	20240105	121700	154986985	2970	2975	2975	2970	1000
400	20240105	121600	152012940	2975	2975	2975	2975	1000
401	20240105	121500	149037940	2975	2975	2975	2975	100
402	20240105	121400	148740440	2975	2975	2975	2975	30
403	20240105	121300	148651190	2985	2985	2985	2985	0
404	20240105	121200	148651190	2985	2985	2985	2985	0
405	20240105	121100	148651190	2985	2985	2985	2985	0
406	20240105	121000	148651190	2985	2985	2985	2985	0
407	20240105	120900	148651190	2985	2985	2985	2985	0
408	20240105	120800	148651190	2985	2985	2985	2985	0
409	20240105	120700	148651190	2985	2985	2985	2985	0
410	20240105	120600	148651190	2985	2985	2985	2985	0
411	20240105	120500	148651190	2985	2985	2985	2985	0
412	20240105	120400	148651190	2985	2985	2985	2985	0
413	20240105	120300	148651190	2985	2985	2985	2985	0
414	20240105	120200	148651190	2985	2985	2985	2985	100
415	20240105	120100	148352690	2985	2985	2985	2985	0
416	20240105	120000	148352690	2985	2985	2985	2985	0
417	20240105	115900	148352690	2985	2985	2985	2985	0
418	20240105	115800	148352690	2985	2985	2985	2985	0
419	20240105	115700	148352690	2985	2985	2985	2985	0
420	20240105	115600	148352690	2985	2985	2985	2985	1
421	20240105	115500	148349705	2975	2975	2975	2975	0
422	20240105	115400	148349705	2975	2975	2975	2975	1
423	20240105	115300	148346730	2985	2985	2985	2985	0
424	20240105	115200	148346730	2985	2985	2985	2985	0
425	20240105	115100	148346730	2985	2985	2985	2985	0
426	20240105	115000	148346730	2985	2985	2985	2985	0
427	20240105	114900	148346730	2985	2985	2985	2985	0
428	20240105	114800	148346730	2985	2985	2985	2985	0
429	20240105	114700	148346730	2985	2985	2985	2985	0
430	20240105	114600	148346730	2985	2985	2985	2985	0
431	20240105	114500	148346730	2985	2970	2985	2970	4281
432	20240105	114400	135609340	2965	2965	2965	2965	0
433	20240105	114300	135609340	2965	2965	2965	2965	0
434	20240105	114200	135609340	2965	2965	2965	2965	0
435	20240105	114100	135609340	2965	2965	2965	2965	0
436	20240105	114000	135609340	2965	2965	2965	2965	0
437	20240105	113900	135609340	2965	2965	2965	2965	0
438	20240105	113800	135609340	2965	2965	2965	2965	0
439	20240105	113700	135609340	2965	2965	2965	2965	0
440	20240105	113600	135609340	2965	2965	2965	2965	108
441	20240105	113500	135289120	2965	2965	2965	2965	0
442	20240105	113400	135289120	2965	2965	2965	2965	0
443	20240105	113300	135289120	2965	2965	2965	2965	500
444	20240105	113200	133806620	2970	2970	2970	2970	0
445	20240105	113100	133806620	2970	2970	2970	2970	1
446	20240105	113000	133803650	2970	2970	2970	2970	0
447	20240105	112900	133803650	2970	2970	2970	2970	87
448	20240105	112800	133545260	2970	2970	2970	2970	13
449	20240105	112700	133506650	2970	2970	2970	2970	100
450	20240105	112600	133209650	2970	2970	2970	2970	577
451	20240105	112500	131495960	2970	2970	2970	2970	0
452	20240105	112400	131495960	2970	2970	2970	2970	0
453	20240105	112300	131495960	2970	2970	2970	2970	0
454	20240105	112200	131495960	2970	2970	2970	2970	0
455	20240105	112100	131495960	2970	2970	2970	2970	0
456	20240105	112000	131495960	2970	2970	2970	2970	0
457	20240105	111900	131495960	2970	2970	2970	2970	0
458	20240105	111800	131495960	2970	2970	2970	2970	0
459	20240105	111700	131495960	2970	2970	2970	2970	235
460	20240105	111600	130798010	2970	2970	2970	2970	0
461	20240105	111500	130798010	2970	2970	2970	2970	0
462	20240105	111400	130798010	2970	2970	2970	2970	10
463	20240105	111300	130768310	2975	2975	2975	2975	0
464	20240105	111200	130768310	2975	2975	2975	2975	0
465	20240105	111100	130768310	2975	2975	2975	2975	189
466	20240105	111000	130206035	2975	2975	2975	2975	0
467	20240105	110900	130206035	2975	2975	2975	2975	133
468	20240105	110800	129810360	2975	2975	2975	2975	103
469	20240105	110700	129503935	2985	2985	2985	2985	0
470	20240105	110600	129503935	2985	2985	2985	2985	300
471	20240105	110500	128608435	2985	2985	2985	2985	0
472	20240105	110400	128608435	2985	2985	2985	2985	1
473	20240105	110300	128605450	2975	2975	2975	2975	100
474	20240105	110200	128307950	2975	2975	2975	2975	0
475	20240105	110100	128307950	2975	2975	2975	2975	0
476	20240105	110000	128307950	2975	2985	2985	2975	21
477	20240105	105900	128245465	2975	2975	2975	2975	101
478	20240105	105800	127944990	2975	2975	2975	2975	0
479	20240105	105700	127944990	2975	2975	2975	2975	0
480	20240105	105600	127944990	2975	2975	2975	2975	0
481	20240105	105500	127944990	2975	2975	2975	2975	664
482	20240105	105400	125969590	2985	2985	2985	2985	100
483	20240105	105300	125671090	2985	2985	2985	2985	11
484	20240105	105200	125638255	2985	2985	2985	2985	0
485	20240105	105100	125638255	2985	2985	2985	2985	0
486	20240105	105000	125638255	2985	2985	2985	2985	316
487	20240105	104900	124694995	2985	2980	2985	2975	2001
488	20240105	104800	118740630	2980	2980	2980	2980	0
489	20240105	104700	118740630	2980	2980	2980	2980	250
490	20240105	104600	117995630	2980	2980	2980	2980	149
491	20240105	104500	117551610	2980	2980	2980	2980	10
492	20240105	104400	117521810	2980	2980	2980	2980	421
493	20240105	104300	116267230	2985	2985	2985	2985	2
494	20240105	104200	116261260	2980	2980	2980	2980	50
495	20240105	104100	116112260	2980	2980	2980	2980	0
496	20240105	104000	116112260	2980	2980	2980	2980	0
497	20240105	103900	116112260	2980	2975	2980	2975	838
498	20240105	103800	113618560	2975	2975	2975	2975	0
499	20240105	103700	113618560	2975	2975	2975	2975	0
500	20240105	103600	113618560	2975	2970	2975	2970	1306
501	20240105	103500	109733515	2970	2970	2970	2970	0
502	20240105	103400	109733515	2970	2970	2970	2970	150
503	20240105	103300	109288015	2970	2970	2970	2970	0
504	20240105	103200	109288015	2970	2970	2970	2970	32
505	20240105	103100	109192975	2970	2970	2970	2970	74
506	20240105	103000	108973195	2970	2970	2970	2970	1
507	20240105	102900	108970225	2965	2965	2965	2965	156
508	20240105	102800	108507685	2950	2950	2950	2950	0
509	20240105	102700	108507685	2950	2950	2950	2950	0
510	20240105	102600	108507685	2950	2950	2950	2950	0
511	20240105	102500	108507685	2950	2950	2950	2950	0
512	20240105	102400	108507685	2950	2950	2950	2950	0
513	20240105	102300	108507685	2950	2950	2950	2950	0
514	20240105	102200	108507685	2950	2950	2950	2950	0
515	20240105	102100	108507685	2950	2950	2950	2950	0
516	20240105	102000	108507685	2950	2950	2950	2950	0
517	20240105	101900	108507685	2950	2955	2955	2950	22
518	20240105	101800	108442680	2950	2950	2950	2950	0
519	20240105	101700	108442680	2950	2950	2950	2950	0
520	20240105	101600	108442680	2950	2960	2960	2950	151
521	20240105	101500	107997220	2950	2950	2950	2950	0
522	20240105	101400	107997220	2950	2960	2960	2950	500
523	20240105	101300	106519220	2950	2950	2950	2950	0
524	20240105	101200	106519220	2950	2960	2960	2950	302
525	20240105	101100	105628300	2960	2960	2960	2960	0
526	20240105	101000	105628300	2960	2960	2960	2960	1
527	20240105	100900	105625340	2950	2950	2950	2950	100
528	20240105	100800	105330340	2960	2960	2960	2960	0
529	20240105	100700	105330340	2960	2960	2960	2960	35
530	20240105	100600	105226740	2960	2960	2960	2960	232
531	20240105	100500	104540020	2965	2965	2965	2965	2
532	20240105	100400	104534090	2965	2965	2965	2965	0
533	20240105	100300	104534090	2965	2965	2965	2965	1
534	20240105	100200	104531125	2960	2965	2965	2960	110
535	20240105	100100	104205475	2960	2960	2960	2960	20
536	20240105	100000	104146275	2965	2965	2965	2965	133
537	20240105	095900	103751930	2960	2960	2960	2960	0
538	20240105	095800	103751930	2960	2960	2960	2960	0
539	20240105	095700	103751930	2960	2960	2960	2960	50
540	20240105	095600	103603930	2945	2945	2945	2945	0
541	20240105	095500	103603930	2945	2945	2945	2945	0
542	20240105	095400	103603930	2945	2945	2945	2945	0
543	20240105	095300	103603930	2945	2950	2950	2945	4830
544	20240105	095200	89371565	2960	2960	2960	2960	0
545	20240105	095100	89371565	2960	2960	2960	2960	0
546	20240105	095000	89371565	2960	2960	2960	2960	0
547	20240105	094900	89371565	2960	2960	2960	2960	581
548	20240105	094800	87651805	2965	2965	2965	2965	269
549	20240105	094700	86854220	2970	2970	2970	2970	255
550	20240105	094600	86096870	2980	2980	2980	2980	0
551	20240105	094500	86096870	2980	2980	2980	2980	10
552	20240105	094400	86067070	2990	2990	2990	2990	0
553	20240105	094300	86067070	2990	2990	2990	2990	0
554	20240105	094200	86067070	2990	2990	2990	2990	0
555	20240105	094100	86067070	2990	2990	2990	2990	104
556	20240105	094000	85756110	2990	2990	2990	2990	0
557	20240105	093900	85756110	2990	2990	2990	2990	1
558	20240105	093800	85753120	2995	2995	2995	2995	68
559	20240105	093700	85549460	2980	2980	2980	2980	420
560	20240105	093600	84297860	2995	2995	2995	2995	0
561	20240105	093500	84297860	2995	2995	2995	2995	1150
562	20240105	093400	80853610	2995	2995	2995	2995	1000
563	20240105	093300	77858610	2995	2995	2995	2995	27
564	20240105	093200	77777745	2995	2990	2995	2990	335
565	20240105	093100	76774430	2990	2990	2990	2990	2
566	20240105	093000	76768450	2990	2990	2990	2990	56
567	20240105	092900	76601010	2990	2975	2990	2975	7642
568	20240105	092800	53764980	2980	2985	2985	2980	703
569	20240105	092700	51668165	2985	2985	2985	2985	720
570	20240105	092600	49518965	2960	2965	2965	2945	7866
571	20240105	092500	26346150	2950	2950	2950	2950	0
572	20240105	092400	26346150	2950	2950	2950	2945	500
573	20240105	092300	24871650	2945	2945	2945	2945	5
574	20240105	092200	24856925	2940	2940	2940	2940	0
575	20240105	092100	24856925	2940	2945	2945	2940	28
576	20240105	092000	24774505	2945	2945	2945	2945	2799
577	20240105	091900	16531450	2945	2945	2945	2945	0
578	20240105	091800	16531450	2945	2945	2945	2945	9
579	20240105	091700	16504945	2945	2945	2945	2945	50
580	20240105	091600	16357695	2945	2950	2950	2945	1600
581	20240105	091500	11644800	2960	2960	2960	2960	202
582	20240105	091400	11046880	2960	2960	2960	2960	0
583	20240105	091300	11046880	2960	2960	2960	2960	131
584	20240105	091200	10659120	2960	2960	2960	2960	1198
585	20240105	091100	7113040	2960	2960	2960	2960	112
586	20240105	091000	6781520	2960	2960	2960	2960	2
587	20240105	090900	6775600	2960	2960	2965	2960	106
588	20240105	090800	6461830	2960	2960	2965	2960	396
589	20240105	090700	5289480	2965	2965	2965	2965	52
590	20240105	090600	5135300	2965	2940	2965	2940	198
591	20240105	090500	4553155	2965	2965	2965	2965	5
592	20240105	090400	4538330	2940	2940	2940	2940	93
593	20240105	090300	4264910	2945	2945	2945	2945	0
594	20240105	090200	4264910	2945	2945	2945	2945	0
595	20240105	090100	4264910	2945	2985	2985	2945	317
596	20240105	090000	3330720	2980	2995	2995	2980	1116