KissMeData/006370/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	184700	1908979450	9240	9240	9240	9240	2665
3	20240102	184600	1908979450	9240	9240	9240	9240	0
4	20240102	184500	1908979450	9240	9240	9240	9240	0
5	20240102	184400	1908979450	9240	9240	9240	9240	0
6	20240102	184300	1908979450	9240	9240	9240	9240	0
7	20240102	184200	1908979450	9240	9240	9240	9240	0
8	20240102	184100	1908979450	9240	9240	9240	9240	0
9	20240102	184000	1908979450	9240	9240	9240	9240	0
10	20240102	183900	1908979450	9240	9240	9240	9240	0
11	20240102	183800	1908979450	9240	9240	9240	9240	0
12	20240102	183700	1908979450	9240	9240	9240	9240	0
13	20240102	183600	1908979450	9240	9240	9240	9240	0
14	20240102	183500	1908979450	9240	9240	9240	9240	0
15	20240102	183400	1908979450	9240	9240	9240	9240	0
16	20240102	183300	1908979450	9240	9240	9240	9240	0
17	20240102	183200	1908979450	9240	9240	9240	9240	0
18	20240102	183100	1908979450	9240	9240	9240	9240	0
19	20240102	183000	1908979450	9240	9240	9240	9240	0
20	20240102	182900	1908979450	9240	9240	9240	9240	0
21	20240102	182800	1908979450	9240	9240	9240	9240	0
22	20240102	182700	1908979450	9240	9240	9240	9240	0
23	20240102	182600	1908979450	9240	9240	9240	9240	0
24	20240102	182500	1908979450	9240	9240	9240	9240	0
25	20240102	182400	1908979450	9240	9240	9240	9240	0
26	20240102	182300	1908979450	9240	9240	9240	9240	0
27	20240102	182200	1908979450	9240	9240	9240	9240	0
28	20240102	182100	1908979450	9240	9240	9240	9240	0
29	20240102	182000	1908979450	9240	9240	9240	9240	0
30	20240102	181900	1908979450	9240	9240	9240	9240	0
31	20240102	181800	1908979450	9240	9240	9240	9240	0
32	20240102	181700	1908979450	9240	9240	9240	9240	2665
33	20240102	181600	1908979450	9240	9240	9240	9240	0
34	20240102	181500	1908979450	9240	9240	9240	9240	0
35	20240102	181400	1908979450	9240	9240	9240	9240	0
36	20240102	181300	1908979450	9240	9240	9240	9240	0
37	20240102	181200	1908979450	9240	9240	9240	9240	0
38	20240102	181100	1908979450	9240	9240	9240	9240	0
39	20240102	181000	1908979450	9240	9240	9240	9240	0
40	20240102	180900	1908979450	9240	9240	9240	9240	0
41	20240102	180800	1908979450	9240	9240	9240	9240	0
42	20240102	180700	1908979450	9240	9240	9240	9240	0
43	20240102	180600	1908979450	9240	9240	9240	9240	0
44	20240102	180500	1908979450	9240	9240	9240	9240	0
45	20240102	180400	1908979450	9240	9240	9240	9240	0
46	20240102	180300	1908979450	9240	9240	9240	9240	0
47	20240102	180200	1908979450	9240	9240	9240	9240	0
48	20240102	180100	1908979450	9240	9240	9240	9240	0
49	20240102	180000	1908979450	9240	9240	9240	9240	0
50	20240102	175900	1908979450	9240	9240	9240	9240	0
51	20240102	175800	1908979450	9240	9240	9240	9240	0
52	20240102	175700	1908979450	9240	9240	9240	9240	0
53	20240102	175600	1908979450	9240	9240	9240	9240	0
54	20240102	175500	1908979450	9240	9240	9240	9240	0
55	20240102	175400	1908979450	9240	9240	9240	9240	0
56	20240102	175300	1908979450	9240	9240	9240	9240	0
57	20240102	175200	1908979450	9240	9240	9240	9240	0
58	20240102	175100	1908979450	9240	9240	9240	9240	0
59	20240102	175000	1908979450	9240	9240	9240	9240	0
60	20240102	174900	1908979450	9240	9240	9240	9240	0
61	20240102	174800	1908979450	9240	9240	9240	9240	0
62	20240102	174700	1908979450	9240	9240	9240	9240	2665
63	20240102	174600	1908979450	9240	9240	9240	9240	0
64	20240102	174500	1908979450	9240	9240	9240	9240	0
65	20240102	174400	1908979450	9240	9240	9240	9240	0
66	20240102	174300	1908979450	9240	9240	9240	9240	0
67	20240102	174200	1908979450	9240	9240	9240	9240	0
68	20240102	174100	1908979450	9240	9240	9240	9240	0
69	20240102	174000	1908979450	9240	9240	9240	9240	0
70	20240102	173900	1908979450	9240	9240	9240	9240	0
71	20240102	173800	1908979450	9240	9240	9240	9240	0
72	20240102	173700	1908979450	9240	9240	9240	9240	0
73	20240102	173600	1908979450	9240	9240	9240	9240	0
74	20240102	173500	1908979450	9240	9240	9240	9240	0
75	20240102	173400	1908979450	9240	9240	9240	9240	0
76	20240102	173300	1908979450	9240	9240	9240	9240	0
77	20240102	173200	1908979450	9240	9240	9240	9240	0
78	20240102	173100	1908979450	9240	9240	9240	9240	0
79	20240102	173000	1908979450	9240	9240	9240	9240	0
80	20240102	172900	1908979450	9240	9240	9240	9240	0
81	20240102	172800	1908979450	9240	9240	9240	9240	0
82	20240102	172700	1908979450	9240	9240	9240	9240	0
83	20240102	172600	1908979450	9240	9240	9240	9240	0
84	20240102	172500	1908979450	9240	9240	9240	9240	0
85	20240102	172400	1908979450	9240	9240	9240	9240	0
86	20240102	172300	1908979450	9240	9240	9240	9240	0
87	20240102	172200	1908979450	9240	9240	9240	9240	0
88	20240102	172100	1908979450	9240	9240	9240	9240	0
89	20240102	172000	1908979450	9240	9240	9240	9240	0
90	20240102	171900	1908979450	9240	9240	9240	9240	0
91	20240102	171800	1908979450	9240	9240	9240	9240	0
92	20240102	171700	1908979450	9240	9240	9240	9240	2665
93	20240102	171600	1908979450	9240	9240	9240	9240	0
94	20240102	171500	1908979450	9240	9240	9240	9240	0
95	20240102	171400	1908979450	9240	9240	9240	9240	0
96	20240102	171300	1908979450	9240	9240	9240	9240	0
97	20240102	171200	1908979450	9240	9240	9240	9240	0
98	20240102	171100	1908979450	9240	9240	9240	9240	0
99	20240102	171000	1908979450	9240	9240	9240	9240	0
100	20240102	170900	1908979450	9240	9240	9240	9240	0
101	20240102	170800	1908979450	9240	9240	9240	9240	0
102	20240102	170700	1908979450	9240	9240	9240	9240	0
103	20240102	170600	1908979450	9240	9240	9240	9240	0
104	20240102	170500	1908979450	9240	9240	9240	9240	0
105	20240102	170400	1908979450	9240	9240	9240	9240	0
106	20240102	170300	1908979450	9240	9240	9240	9240	0
107	20240102	170200	1908979450	9240	9240	9240	9240	0
108	20240102	170100	1908979450	9240	9240	9240	9240	0
109	20240102	170000	1908979450	9240	9240	9240	9240	0
110	20240102	165900	1908979450	9240	9240	9240	9240	0
111	20240102	165800	1908979450	9240	9240	9240	9240	0
112	20240102	165700	1908979450	9240	9240	9240	9240	0
113	20240102	165600	1908979450	9240	9240	9240	9240	0
114	20240102	165500	1908979450	9240	9240	9240	9240	0
115	20240102	165400	1908979450	9240	9240	9240	9240	0
116	20240102	165300	1908979450	9240	9240	9240	9240	0
117	20240102	165200	1908979450	9240	9240	9240	9240	0
118	20240102	165100	1908979450	9240	9240	9240	9240	0
119	20240102	165000	1908979450	9240	9240	9240	9240	0
120	20240102	164900	1908979450	9240	9240	9240	9240	0
121	20240102	164800	1908979450	9240	9240	9240	9240	0
122	20240102	164700	1908979450	9240	9240	9240	9240	2665
123	20240102	164600	1908979450	9240	9240	9240	9240	0
124	20240102	164500	1908979450	9240	9240	9240	9240	0
125	20240102	164400	1908979450	9240	9240	9240	9240	0
126	20240102	164300	1908979450	9240	9240	9240	9240	0
127	20240102	164200	1908979450	9240	9240	9240	9240	0
128	20240102	164100	1908979450	9240	9240	9240	9240	0
129	20240102	164000	1908979450	9240	9240	9240	9240	0
130	20240102	163900	1908979450	9240	9240	9240	9240	0
131	20240102	163800	1908979450	9240	9240	9240	9240	0
132	20240102	163700	1908979450	9240	9240	9240	9240	0
133	20240102	163600	1908979450	9240	9240	9240	9240	0
134	20240102	163500	1908979450	9240	9240	9240	9240	0
135	20240102	163400	1908979450	9240	9240	9240	9240	0
136	20240102	163300	1908979450	9240	9240	9240	9240	0
137	20240102	163200	1908979450	9240	9240	9240	9240	0
138	20240102	163100	1908979450	9240	9240	9240	9240	0
139	20240102	163000	1908979450	9240	9240	9240	9240	0
140	20240102	162900	1908979450	9240	9240	9240	9240	0
141	20240102	162800	1908979450	9240	9240	9240	9240	0
142	20240102	162700	1908979450	9240	9240	9240	9240	0
143	20240102	162600	1908979450	9240	9240	9240	9240	0
144	20240102	162500	1908979450	9240	9240	9240	9240	0
145	20240102	162400	1908979450	9240	9240	9240	9240	0
146	20240102	162300	1908979450	9240	9240	9240	9240	0
147	20240102	162200	1908979450	9240	9240	9240	9240	0
148	20240102	162100	1908979450	9240	9240	9240	9240	0
149	20240102	162000	1908979450	9240	9240	9240	9240	0
150	20240102	161900	1908979450	9240	9240	9240	9240	0
151	20240102	161800	1908979450	9240	9240	9240	9240	0
152	20240102	161700	1908979450	9240	9240	9240	9240	2665
153	20240102	161600	1908979450	9240	9240	9240	9240	0
154	20240102	161500	1908979450	9240	9240	9240	9240	0
155	20240102	161400	1908979450	9240	9240	9240	9240	0
156	20240102	161300	1908979450	9240	9240	9240	9240	0
157	20240102	161200	1908979450	9240	9240	9240	9240	0
158	20240102	161100	1908979450	9240	9240	9240	9240	0
159	20240102	161000	1908979450	9240	9240	9240	9240	0
160	20240102	160900	1908979450	9240	9240	9240	9240	0
161	20240102	160800	1908979450	9240	9240	9240	9240	0
162	20240102	160700	1908979450	9240	9240	9240	9240	0
163	20240102	160600	1908979450	9240	9240	9240	9240	0
164	20240102	160500	1908979450	9240	9240	9240	9240	0
165	20240102	160400	1908979450	9240	9240	9240	9240	0
166	20240102	160300	1908979450	9240	9240	9240	9240	0
167	20240102	160200	1908979450	9240	9240	9240	9240	0
168	20240102	160100	1908979450	9240	9240	9240	9240	0
169	20240102	160000	1908979450	9240	9240	9240	9240	0
170	20240102	155900	1908979450	9240	9240	9240	9240	0
171	20240102	155800	1908979450	9240	9240	9240	9240	0
172	20240102	155700	1908979450	9240	9240	9240	9240	0
173	20240102	155600	1908979450	9240	9240	9240	9240	0
174	20240102	155500	1908979450	9240	9240	9240	9240	0
175	20240102	155400	1908979450	9240	9240	9240	9240	0
176	20240102	155300	1908979450	9240	9240	9240	9240	0
177	20240102	155200	1908979450	9240	9240	9240	9240	0
178	20240102	155100	1908979450	9240	9240	9240	9240	0
179	20240102	155000	1908979450	9240	9240	9240	9240	0
180	20240102	154900	1908979450	9240	9240	9240	9240	0
181	20240102	154800	1908979450	9240	9240	9240	9240	0
182	20240102	154700	1908979450	9240	9240	9240	9240	2665
183	20240102	154600	1908979450	9240	9240	9240	9240	0
184	20240102	154500	1908979450	9240	9240	9240	9240	0
185	20240102	154400	1908979450	9240	9240	9240	9240	0
186	20240102	154300	1908979450	9240	9240	9240	9240	0
187	20240102	154200	1908979450	9240	9240	9240	9240	0
188	20240102	154100	1908979450	9240	9240	9240	9240	0
189	20240102	154000	1908979450	9240	9240	9240	9240	0
190	20240102	153900	1908979450	9240	9240	9240	9240	0
191	20240102	153800	1908979450	9240	9240	9240	9240	0
192	20240102	153700	1908979450	9240	9240	9240	9240	0
193	20240102	153600	1908979450	9240	9240	9240	9240	0
194	20240102	153500	1908979450	9240	9240	9240	9240	0
195	20240102	153400	1908979450	9240	9240	9240	9240	0
196	20240102	153300	1908979450	9240	9240	9240	9240	0
197	20240102	153200	1908979450	9240	9240	9240	9240	0
198	20240102	153100	1908979450	9240	9240	9240	9240	0
199	20240102	153000	1908979450	9240	9240	9240	9240	2665
200	20240102	152900	1884354850	9240	9240	9240	9240	0
201	20240102	152800	1884354850	9240	9240	9240	9240	0
202	20240102	152700	1884354850	9240	9240	9240	9240	0
203	20240102	152600	1884354850	9240	9240	9240	9240	0
204	20240102	152500	1884354850	9240	9240	9240	9240	0
205	20240102	152400	1884354850	9240	9240	9240	9240	0
206	20240102	152300	1884354850	9240	9240	9240	9240	0
207	20240102	152200	1884354850	9240	9240	9240	9240	0
208	20240102	152100	1884354850	9240	9240	9240	9240	0
209	20240102	152000	1884354850	9240	9240	9240	9240	0
210	20240102	151900	1884354850	9240	9240	9240	9240	419
211	20240102	151800	1880483290	9240	9240	9240	9240	148
212	20240102	151700	1879115770	9240	9240	9240	9240	94
213	20240102	151600	1878247210	9240	9240	9240	9240	21
214	20240102	151500	1878053170	9220	9220	9220	9220	0
215	20240102	151400	1878053170	9220	9290	9290	9220	908
216	20240102	151300	1869646390	9290	9160	9290	9160	1397
217	20240102	151200	1856713240	9160	9160	9160	9160	28
218	20240102	151100	1856456760	9160	9160	9160	9160	278
219	20240102	151000	1853910280	9160	9150	9160	9150	808
220	20240102	150900	1846514850	9150	9160	9160	9150	885
221	20240102	150800	1838412400	9220	9170	9220	9150	203
222	20240102	150700	1836550860	9080	9280	9280	9080	5323
223	20240102	150600	1787789100	9280	9280	9280	9280	0
224	20240102	150500	1787789100	9280	9280	9280	9280	200
225	20240102	150400	1785933100	9280	9280	9280	9280	0
226	20240102	150300	1785933100	9280	9270	9280	9270	407
227	20240102	150200	1782159910	9270	9270	9270	9270	0
228	20240102	150100	1782159910	9270	9260	9270	9260	100
229	20240102	150000	1781233670	9230	9230	9230	9230	0
230	20240102	145900	1781233670	9230	9240	9240	9230	695
231	20240102	145800	1774817820	9260	9260	9260	9260	0
232	20240102	145700	1774817820	9260	9260	9260	9260	9
233	20240102	145600	1774734480	9240	9270	9270	9240	278
234	20240102	145500	1772163730	9270	9270	9270	9270	0
235	20240102	145400	1772163730	9270	9270	9270	9250	36
236	20240102	145300	1771830490	9270	9260	9270	9260	48
237	20240102	145200	1771385940	9250	9250	9250	9250	44
238	20240102	145100	1770978940	9250	9250	9250	9250	20
239	20240102	145000	1770793940	9240	9250	9250	9240	54
240	20240102	144900	1770294930	9250	9260	9260	9250	121
241	20240102	144800	1769175670	9260	9270	9280	9260	532
242	20240102	144700	1764243170	9280	9280	9280	9280	0
243	20240102	144600	1764243170	9280	9280	9280	9280	0
244	20240102	144500	1764243170	9280	9280	9280	9280	0
245	20240102	144400	1764243170	9280	9260	9280	9260	163
246	20240102	144300	1762733750	9260	9260	9260	9260	6
247	20240102	144200	1762678190	9260	9260	9260	9260	0
248	20240102	144100	1762678190	9260	9260	9260	9260	182
249	20240102	144000	1760992870	9210	9240	9280	9210	1100
250	20240102	143900	1750857680	9240	9240	9240	9240	1000
251	20240102	143800	1741617680	9200	9220	9220	9200	1191
252	20240102	143700	1730639270	9240	9220	9240	9220	16
253	20240102	143600	1730491590	9200	9200	9200	9200	627
254	20240102	143500	1724723190	9200	9200	9200	9200	110
255	20240102	143400	1723711190	9200	9200	9200	9200	369
256	20240102	143300	1720316390	9200	9200	9200	9200	44
257	20240102	143200	1719911590	9200	9200	9200	9200	344
258	20240102	143100	1716746790	9190	9190	9190	9190	10
259	20240102	143000	1716654890	9200	9200	9200	9200	6
260	20240102	142900	1716599690	9200	9200	9200	9200	104
261	20240102	142800	1715642890	9190	9200	9200	9190	147
262	20240102	142700	1714291930	9200	9200	9200	9200	17
263	20240102	142600	1714135530	9200	9200	9200	9200	5
264	20240102	142500	1714089530	9190	9200	9200	9190	10
265	20240102	142400	1713997550	9200	9200	9200	9200	7
266	20240102	142300	1713933150	9200	9200	9200	9200	112
267	20240102	142200	1712902750	9200	9200	9200	9200	174
268	20240102	142100	1711301950	9200	9200	9200	9200	13
269	20240102	142000	1711182350	9200	9200	9200	9190	57
270	20240102	141900	1710657960	9200	9260	9260	9200	96
271	20240102	141800	1709774340	9270	9280	9280	9270	36
272	20240102	141700	1709440580	9280	9290	9290	9280	7
273	20240102	141600	1709375580	9290	9180	9300	9180	1280
274	20240102	141500	1697507080	9160	9170	9180	9160	1330
275	20240102	141400	1685309050	9170	9170	9250	9170	816
276	20240102	141300	1677785830	9160	9140	9160	9140	1554
277	20240102	141200	1663558950	9100	9140	9150	9100	36
278	20240102	141100	1663229940	9080	9080	9080	9080	299
279	20240102	141000	1660515020	9080	9200	9250	9070	2733
280	20240102	140900	1635636860	9200	9020	9200	9020	3092
281	20240102	140800	1607473410	9020	9030	9030	9020	129
282	20240102	140700	1606308580	9020	9030	9130	9000	5004
283	20240102	140600	1561169360	9070	9110	9120	9040	4496
284	20240102	140500	1520432020	9100	9100	9100	9100	73
285	20240102	140400	1519767720	9100	9050	9100	9050	323
286	20240102	140300	1516834520	9040	9040	9040	9040	324
287	20240102	140200	1513905560	9040	9040	9040	9040	545
288	20240102	140100	1508978760	9000	9040	9050	8950	3048
289	20240102	140000	1481539610	9040	9170	9170	9040	6480
290	20240102	135900	1422685950	9170	9190	9190	9170	3531
291	20240102	135800	1390249900	9200	9200	9200	9190	316
292	20240102	135700	1387343860	9200	9220	9220	9200	1351
293	20240102	135600	1374890020	9220	9220	9220	9220	605
294	20240102	135500	1369311920	9220	9290	9290	9200	6342
295	20240102	135400	1310872560	9300	9300	9300	9300	32
296	20240102	135300	1310574960	9300	9350	9350	9260	4432
297	20240102	135200	1269458170	9360	9330	9360	9300	3020
298	20240102	135100	1241334700	9360	9410	9410	9330	5483
299	20240102	135000	1190054450	9420	9420	9420	9420	0
300	20240102	134900	1190054450	9420	9420	9420	9420	0
301	20240102	134800	1190054450	9420	9420	9420	9420	100
302	20240102	134700	1189112450	9420	9420	9420	9420	1
303	20240102	134600	1189103030	9430	9440	9440	9430	76
304	20240102	134500	1188386340	9380	9380	9380	9380	500
305	20240102	134400	1183696340	9380	9420	9420	9380	663
306	20240102	134300	1177467280	9420	9390	9420	9390	1967
307	20240102	134200	1158973370	9390	9390	9390	9380	211
308	20240102	134100	1156993950	9400	9400	9400	9400	10
309	20240102	134000	1156899950	9400	9400	9400	9400	10
310	20240102	133900	1156805950	9400	9440	9440	9400	872
311	20240102	133800	1148600090	9440	9450	9450	9440	15
312	20240102	133700	1148458440	9490	9490	9490	9490	2
313	20240102	133600	1148439460	9520	9520	9520	9520	0
314	20240102	133500	1148439460	9520	9520	9520	9520	0
315	20240102	133400	1148439460	9520	9450	9520	9450	1067
316	20240102	133300	1138319380	9450	9460	9460	9430	450
317	20240102	133200	1134074870	9460	9510	9510	9450	4452
318	20240102	133100	1091914410	9540	9550	9560	9500	1549
319	20240102	133000	1077180030	9530	9610	9610	9530	3102
320	20240102	132900	1047562140	9610	9650	9650	9580	2259
321	20240102	132800	1025879760	9640	9640	9640	9640	0
322	20240102	132700	1025879760	9640	9640	9640	9640	148
323	20240102	132600	1024453040	9640	9640	9640	9620	1137
324	20240102	132500	1013503470	9640	9670	9670	9620	3579
325	20240102	132400	978995010	9640	9670	9670	9600	5416
326	20240102	132300	926921730	9670	9670	9670	9670	300
327	20240102	132200	924020730	9650	9650	9650	9650	0
328	20240102	132100	924020730	9650	9650	9650	9650	0
329	20240102	132000	924020730	9650	9650	9650	9650	0
330	20240102	131900	924020730	9650	9650	9650	9650	0
331	20240102	131800	924020730	9650	9650	9650	9650	0
332	20240102	131700	924020730	9650	9650	9650	9650	0
333	20240102	131600	924020730	9650	9650	9650	9650	149
334	20240102	131500	922582880	9650	9650	9650	9650	0
335	20240102	131400	922582880	9650	9700	9700	9650	342
336	20240102	131300	919278990	9700	9700	9700	9700	0
337	20240102	131200	919278990	9700	9700	9700	9700	11
338	20240102	131100	919172290	9740	9740	9740	9740	13
339	20240102	131000	919045670	9740	9720	9750	9720	598
340	20240102	130900	913217280	9740	9740	9740	9740	0
341	20240102	130800	913217280	9740	9740	9740	9740	20
342	20240102	130700	913022480	9740	9700	9740	9700	10
343	20240102	130600	912925120	9660	9660	9660	9660	0
344	20240102	130500	912925120	9660	9660	9660	9660	0
345	20240102	130400	912925120	9660	9660	9660	9660	0
346	20240102	130300	912925120	9660	9670	9670	9660	4
347	20240102	130200	912886450	9690	9690	9690	9690	0
348	20240102	130100	912886450	9690	9690	9690	9690	0
349	20240102	130000	912886450	9690	9690	9690	9690	0
350	20240102	125900	912886450	9690	9690	9690	9690	5
351	20240102	125800	912838000	9700	9630	9700	9630	184
352	20240102	125700	911059180	9630	9630	9630	9630	3
353	20240102	125600	911030290	9670	9670	9670	9670	0
354	20240102	125500	911030290	9670	9670	9670	9670	10
355	20240102	125400	910933590	9680	9680	9680	9680	0
356	20240102	125300	910933590	9680	9680	9680	9680	0
357	20240102	125200	910933590	9680	9680	9680	9680	0
358	20240102	125100	910933590	9680	9680	9680	9680	0
359	20240102	125000	910933590	9680	9680	9680	9680	0
360	20240102	124900	910933590	9680	9620	9680	9620	146
361	20240102	124800	909523100	9640	9640	9640	9640	1
362	20240102	124700	909513460	9640	9620	9640	9620	26
363	20240102	124600	909263320	9620	9620	9620	9620	0
364	20240102	124500	909263320	9620	9620	9620	9620	1
365	20240102	124400	909253700	9650	9640	9650	9620	294
366	20240102	124300	906424300	9660	9670	9670	9640	2393
367	20240102	124200	883323380	9670	9670	9670	9670	6
368	20240102	124100	883265360	9680	9690	9690	9680	832
369	20240102	124000	875206140	9700	9700	9700	9700	0
370	20240102	123900	875206140	9700	9700	9700	9700	0
371	20240102	123800	875206140	9700	9700	9700	9700	871
372	20240102	123700	866757440	9700	9700	9700	9700	0
373	20240102	123600	866757440	9700	9700	9700	9700	22
374	20240102	123500	866544040	9760	9710	9760	9710	146
375	20240102	123400	865126330	9780	9780	9780	9780	0
376	20240102	123300	865126330	9780	9720	9780	9720	205
377	20240102	123200	863124350	9710	9710	9710	9710	170
378	20240102	123100	861473650	9720	9720	9720	9720	5
379	20240102	123000	861425050	9720	9710	9720	9710	16
380	20240102	122900	861269640	9770	9770	9770	9770	300
381	20240102	122800	858338640	9750	9720	9750	9720	755
382	20240102	122700	850993780	9720	9720	9720	9720	1
383	20240102	122600	850984060	9700	9700	9700	9700	0
384	20240102	122500	850984060	9700	9700	9700	9700	957
385	20240102	122400	841701160	9700	9700	9700	9700	0
386	20240102	122300	841701160	9700	9700	9700	9700	0
387	20240102	122200	841701160	9700	9700	9700	9700	0
388	20240102	122100	841701160	9700	9700	9700	9700	0
389	20240102	122000	841701160	9700	9700	9700	9700	20
390	20240102	121900	841507160	9700	9700	9700	9700	0
391	20240102	121800	841507160	9700	9710	9710	9700	508
392	20240102	121700	836574560	9710	9710	9710	9710	0
393	20240102	121600	836574560	9710	9710	9710	9710	10
394	20240102	121500	836477460	9710	9710	9710	9710	8
395	20240102	121400	836399780	9710	9710	9710	9710	0
396	20240102	121300	836399780	9710	9710	9710	9710	0
397	20240102	121200	836399780	9710	9760	9760	9710	780
398	20240102	121100	828795970	9770	9770	9770	9770	62
399	20240102	121000	828190230	9780	9780	9780	9780	0
400	20240102	120900	828190230	9780	9780	9780	9780	0
401	20240102	120800	828190230	9780	9780	9780	9760	187
402	20240102	120700	826363900	9790	9790	9790	9790	0
403	20240102	120600	826363900	9790	9800	9800	9790	24
404	20240102	120500	826128750	9800	9790	9800	9790	278
405	20240102	120400	823405200	9790	9760	9790	9760	517
406	20240102	120300	818347250	9760	9750	9760	9750	40
407	20240102	120200	817956990	9750	9750	9750	9750	49
408	20240102	120100	817479240	9750	9750	9750	9750	0
409	20240102	120000	817479240	9750	9750	9750	9750	10
410	20240102	115900	817381740	9750	9750	9750	9750	3
411	20240102	115800	817352490	9740	9740	9740	9740	6
412	20240102	115700	817294050	9740	9740	9740	9740	13
413	20240102	115600	817167430	9740	9720	9740	9720	5
414	20240102	115500	817118790	9720	9740	9750	9720	66
415	20240102	115400	816475650	9750	9730	9750	9730	700
416	20240102	115300	809660650	9720	9720	9720	9720	15
417	20240102	115200	809514850	9730	9730	9730	9730	132
418	20240102	115100	808230490	9730	9730	9730	9730	18
419	20240102	115000	808055350	9730	9730	9730	9730	1
420	20240102	114900	808045620	9720	9720	9720	9720	7
421	20240102	114800	807977580	9710	9720	9720	9710	12
422	20240102	114700	807861000	9700	9710	9710	9700	180
423	20240102	114600	806114380	9750	9750	9750	9750	0
424	20240102	114500	806114380	9750	9750	9750	9750	0
425	20240102	114400	806114380	9750	9750	9750	9750	0
426	20240102	114300	806114380	9750	9740	9750	9740	406
427	20240102	114200	802155940	9710	9710	9710	9710	300
428	20240102	114100	799242940	9700	9700	9700	9700	0
429	20240102	114000	799242940	9700	9700	9700	9700	0
430	20240102	113900	799242940	9700	9740	9740	9700	35
431	20240102	113800	798902790	9760	9770	9770	9750	49
432	20240102	113700	798424560	9770	9770	9770	9770	1
433	20240102	113600	798414790	9780	9790	9790	9780	2
434	20240102	113500	798395220	9790	9750	9790	9720	48
435	20240102	113400	797927840	9750	9770	9770	9750	3
436	20240102	113300	797898570	9810	9750	9810	9750	4
437	20240102	113200	797859430	9740	9740	9740	9740	0
438	20240102	113100	797859430	9740	9770	9770	9740	9
439	20240102	113000	797771740	9810	9710	9810	9710	110
440	20240102	112900	796696220	9740	9750	9750	9740	105
441	20240102	112800	795672780	9750	9750	9750	9750	0
442	20240102	112700	795672780	9750	9740	9750	9680	50
443	20240102	112600	795188340	9670	9730	9730	9670	909
444	20240102	112500	786391070	9770	9770	9770	9770	193
445	20240102	112400	784505460	9740	9730	9760	9730	211
446	20240102	112300	782449930	9770	9710	9770	9700	1371
447	20240102	112200	769149110	9700	9750	9750	9700	624
448	20240102	112100	763094710	9750	9740	9770	9740	102
449	20240102	112000	762100200	9770	9770	9770	9770	67
450	20240102	111900	761445610	9740	9750	9810	9740	1381
451	20240102	111800	747980870	9820	9750	9820	9750	161
452	20240102	111700	746410350	9820	9820	9820	9750	81
453	20240102	111600	745615490	9820	9830	9830	9750	1204
454	20240102	111500	733829760	9820	9840	9840	9820	493
455	20240102	111400	728978740	9830	9750	9840	9750	1571
456	20240102	111300	713603110	9750	9720	9750	9680	947
457	20240102	111200	704392050	9720	9670	9720	9670	1050
458	20240102	111100	694218920	9670	9630	9670	9630	981
459	20240102	111000	684771650	9650	9630	9650	9630	283
460	20240102	110900	682046260	9640	9630	9640	9630	10
461	20240102	110800	681949870	9670	9670	9670	9670	500
462	20240102	110700	677114870	9670	9670	9670	9670	50
463	20240102	110600	676631370	9670	9670	9680	9670	699
464	20240102	110500	669868620	9680	9680	9680	9640	276
465	20240102	110400	667197180	9630	9590	9630	9590	390
466	20240102	110300	663443160	9630	9590	9630	9590	432
467	20240102	110200	659289960	9580	9580	9580	9580	2
468	20240102	110100	659270800	9610	9610	9610	9610	8
469	20240102	110000	659193920	9610	9620	9690	9610	846
470	20240102	105900	651057610	9700	9630	9700	9630	506
471	20240102	105800	646160800	9610	9690	9720	9610	872
472	20240102	105700	637727480	9560	9620	9730	9560	766
473	20240102	105600	630319180	9640	9670	9740	9610	3075
474	20240102	105500	600477930	9670	9580	9670	9530	2354
475	20240102	105400	577909980	9580	9580	9580	9580	10
476	20240102	105300	577814180	9600	9600	9600	9600	400
477	20240102	105200	573974180	9600	9590	9600	9590	801
478	20240102	105100	566289580	9600	9560	9600	9560	3207
479	20240102	105000	535528540	9550	9550	9600	9550	489
480	20240102	104900	530852100	9550	9550	9550	9550	427
481	20240102	104800	526774250	9550	9550	9550	9550	28
482	20240102	104700	526506850	9480	9590	9720	9480	2667
483	20240102	104600	500884370	9560	9500	9850	9480	6647
484	20240102	104500	436257000	9500	9520	9520	9400	1746
485	20240102	104400	419683120	9580	9570	9580	9500	1547
486	20240102	104300	404939120	9560	9410	9670	9410	3957
487	20240102	104200	367226350	9400	9360	9400	9360	4949
488	20240102	104100	320900720	9360	9350	9360	9350	11
489	20240102	104000	320797770	9360	9360	9360	9360	87
490	20240102	103900	319983450	9360	9370	9380	9360	234
491	20240102	103800	317790890	9370	9370	9370	9370	0
492	20240102	103700	317790890	9370	9370	9370	9370	0
493	20240102	103600	317790890	9370	9370	9370	9370	30
494	20240102	103500	317509790	9370	9360	9370	9350	1667
495	20240102	103400	301905560	9370	9360	9370	9360	621
496	20240102	103300	296088000	9380	9330	9380	9330	900
497	20240102	103200	287664500	9300	9300	9300	9300	0
498	20240102	103100	287664500	9300	9290	9300	9290	2255
499	20240102	103000	266693490	9300	9300	9300	9290	413
500	20240102	102900	262853090	9340	9300	9340	9270	934
501	20240102	102800	254189920	9290	9340	9340	9270	985
502	20240102	102700	245043890	9340	9330	9340	9330	57
503	20240102	102600	244512010	9280	9330	9340	9280	2288
504	20240102	102500	223265010	9340	9340	9340	9340	41
505	20240102	102400	222882070	9330	9380	9380	9330	1008
506	20240102	102300	213458630	9380	9410	9410	9380	300
507	20240102	102200	210639710	9400	9440	9440	9400	940
508	20240102	102100	201794530	9440	9410	9440	9410	529
509	20240102	102000	196809050	9410	9490	9490	9410	2388
510	20240102	101900	174205400	9490	9500	9500	9490	660
511	20240102	101800	167937260	9500	9500	9540	9500	1156
512	20240102	101700	156920810	9470	9450	9510	9450	3564
513	20240102	101600	123090030	9430	9420	9480	9420	206
514	20240102	101500	121145600	9420	9400	9420	9380	820
515	20240102	101400	113437910	9400	9360	9400	9350	607
516	20240102	101300	107747910	9350	9310	9360	9290	1981
517	20240102	101200	89268070	9310	9330	9340	9310	310
518	20240102	101100	86380230	9310	9270	9350	9270	806
519	20240102	101000	78886060	9260	9220	9270	9220	819
520	20240102	100900	71294570	9220	9190	9290	9190	1038
521	20240102	100800	61713800	9220	9170	9220	9120	1048
522	20240102	100700	52084790	9170	9090	9170	9090	1513
523	20240102	100600	38223330	9090	9100	9100	9090	529
524	20240102	100500	33414660	9090	9090	9090	9090	0
525	20240102	100400	33414660	9090	9080	9090	9080	32
526	20240102	100300	33123890	9080	9070	9190	9070	1499
527	20240102	100200	19383090	9070	9070	9070	9070	500
528	20240102	100100	14848090	9070	9070	9070	9070	0
529	20240102	100000	14848090	9070	9070	9080	9070	1637