KissMeData/039010/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	192300	8208228520	5820	5820	5820	5820	7027
3	20240105	192200	8208228520	5820	5820	5820	5820	0
4	20240105	192100	8208228520	5820	5820	5820	5820	0
5	20240105	192000	8208228520	5820	5820	5820	5820	0
6	20240105	191900	8208228520	5820	5820	5820	5820	0
7	20240105	191800	8208228520	5820	5820	5820	5820	0
8	20240105	191700	8208228520	5820	5820	5820	5820	0
9	20240105	191600	8208228520	5820	5820	5820	5820	0
10	20240105	191500	8208228520	5820	5820	5820	5820	0
11	20240105	191400	8208228520	5820	5820	5820	5820	0
12	20240105	191300	8208228520	5820	5820	5820	5820	0
13	20240105	191200	8208228520	5820	5820	5820	5820	0
14	20240105	191100	8208228520	5820	5820	5820	5820	0
15	20240105	191000	8208228520	5820	5820	5820	5820	0
16	20240105	190900	8208228520	5820	5820	5820	5820	0
17	20240105	190800	8208228520	5820	5820	5820	5820	0
18	20240105	190700	8208228520	5820	5820	5820	5820	0
19	20240105	190600	8208228520	5820	5820	5820	5820	0
20	20240105	190500	8208228520	5820	5820	5820	5820	0
21	20240105	190400	8208228520	5820	5820	5820	5820	0
22	20240105	190300	8208228520	5820	5820	5820	5820	0
23	20240105	190200	8208228520	5820	5820	5820	5820	0
24	20240105	190100	8208228520	5820	5820	5820	5820	0
25	20240105	190000	8208228520	5820	5820	5820	5820	0
26	20240105	185900	8208228520	5820	5820	5820	5820	0
27	20240105	185800	8208228520	5820	5820	5820	5820	0
28	20240105	185700	8208228520	5820	5820	5820	5820	0
29	20240105	185600	8208228520	5820	5820	5820	5820	0
30	20240105	185500	8208228520	5820	5820	5820	5820	0
31	20240105	185400	8208228520	5820	5820	5820	5820	0
32	20240105	185300	8208228520	5820	5820	5820	5820	7027
33	20240105	185200	8208228520	5820	5820	5820	5820	0
34	20240105	185100	8208228520	5820	5820	5820	5820	0
35	20240105	185000	8208228520	5820	5820	5820	5820	0
36	20240105	184900	8208228520	5820	5820	5820	5820	0
37	20240105	184800	8208228520	5820	5820	5820	5820	0
38	20240105	184700	8208228520	5820	5820	5820	5820	0
39	20240105	184600	8208228520	5820	5820	5820	5820	0
40	20240105	184500	8208228520	5820	5820	5820	5820	0
41	20240105	184400	8208228520	5820	5820	5820	5820	0
42	20240105	184300	8208228520	5820	5820	5820	5820	0
43	20240105	184200	8208228520	5820	5820	5820	5820	0
44	20240105	184100	8208228520	5820	5820	5820	5820	0
45	20240105	184000	8208228520	5820	5820	5820	5820	0
46	20240105	183900	8208228520	5820	5820	5820	5820	0
47	20240105	183800	8208228520	5820	5820	5820	5820	0
48	20240105	183700	8208228520	5820	5820	5820	5820	0
49	20240105	183600	8208228520	5820	5820	5820	5820	0
50	20240105	183500	8208228520	5820	5820	5820	5820	0
51	20240105	183400	8208228520	5820	5820	5820	5820	0
52	20240105	183300	8208228520	5820	5820	5820	5820	0
53	20240105	183200	8208228520	5820	5820	5820	5820	0
54	20240105	183100	8208228520	5820	5820	5820	5820	0
55	20240105	183000	8208228520	5820	5820	5820	5820	0
56	20240105	182900	8208228520	5820	5820	5820	5820	0
57	20240105	182800	8208228520	5820	5820	5820	5820	0
58	20240105	182700	8208228520	5820	5820	5820	5820	0
59	20240105	182600	8208228520	5820	5820	5820	5820	0
60	20240105	182500	8208228520	5820	5820	5820	5820	0
61	20240105	182400	8208228520	5820	5820	5820	5820	0
62	20240105	182300	8208228520	5820	5820	5820	5820	7027
63	20240105	182200	8208228520	5820	5820	5820	5820	0
64	20240105	182100	8208228520	5820	5820	5820	5820	0
65	20240105	182000	8208228520	5820	5820	5820	5820	0
66	20240105	181900	8208228520	5820	5820	5820	5820	0
67	20240105	181800	8208228520	5820	5820	5820	5820	0
68	20240105	181700	8208228520	5820	5820	5820	5820	0
69	20240105	181600	8208228520	5820	5820	5820	5820	0
70	20240105	181500	8208228520	5820	5820	5820	5820	0
71	20240105	181400	8208228520	5820	5820	5820	5820	0
72	20240105	181300	8208228520	5820	5820	5820	5820	0
73	20240105	181200	8208228520	5820	5820	5820	5820	0
74	20240105	181100	8208228520	5820	5820	5820	5820	0
75	20240105	181000	8208228520	5820	5820	5820	5820	0
76	20240105	180900	8208228520	5820	5820	5820	5820	0
77	20240105	180800	8208228520	5820	5820	5820	5820	0
78	20240105	180700	8208228520	5820	5820	5820	5820	0
79	20240105	180600	8208228520	5820	5820	5820	5820	0
80	20240105	180500	8208228520	5820	5820	5820	5820	0
81	20240105	180400	8208228520	5820	5820	5820	5820	0
82	20240105	180300	8208228520	5820	5820	5820	5820	0
83	20240105	180200	8208228520	5820	5820	5820	5820	0
84	20240105	180100	8208228520	5820	5820	5820	5820	0
85	20240105	180000	8208228520	5820	5820	5820	5820	0
86	20240105	175900	8208228520	5820	5820	5820	5820	0
87	20240105	175800	8208228520	5820	5820	5820	5820	0
88	20240105	175700	8208228520	5820	5820	5820	5820	0
89	20240105	175600	8208228520	5820	5820	5820	5820	0
90	20240105	175500	8208228520	5820	5820	5820	5820	0
91	20240105	175400	8208228520	5820	5820	5820	5820	0
92	20240105	175300	8208228520	5820	5820	5820	5820	7027
93	20240105	175200	8208228520	5820	5820	5820	5820	0
94	20240105	175100	8208228520	5820	5820	5820	5820	0
95	20240105	175000	8208228520	5820	5820	5820	5820	0
96	20240105	174900	8208228520	5820	5820	5820	5820	0
97	20240105	174800	8208228520	5820	5820	5820	5820	0
98	20240105	174700	8208228520	5820	5820	5820	5820	0
99	20240105	174600	8208228520	5820	5820	5820	5820	0
100	20240105	174500	8208228520	5820	5820	5820	5820	0
101	20240105	174400	8208228520	5820	5820	5820	5820	0
102	20240105	174300	8208228520	5820	5820	5820	5820	0
103	20240105	174200	8208228520	5820	5820	5820	5820	0
104	20240105	174100	8208228520	5820	5820	5820	5820	0
105	20240105	174000	8208228520	5820	5820	5820	5820	0
106	20240105	173900	8208228520	5820	5820	5820	5820	0
107	20240105	173800	8208228520	5820	5820	5820	5820	0
108	20240105	173700	8208228520	5820	5820	5820	5820	0
109	20240105	173600	8208228520	5820	5820	5820	5820	0
110	20240105	173500	8208228520	5820	5820	5820	5820	0
111	20240105	173400	8208228520	5820	5820	5820	5820	0
112	20240105	173300	8208228520	5820	5820	5820	5820	0
113	20240105	173200	8208228520	5820	5820	5820	5820	0
114	20240105	173100	8208228520	5820	5820	5820	5820	0
115	20240105	173000	8208228520	5820	5820	5820	5820	0
116	20240105	172900	8208228520	5820	5820	5820	5820	0
117	20240105	172800	8208228520	5820	5820	5820	5820	0
118	20240105	172700	8208228520	5820	5820	5820	5820	0
119	20240105	172600	8208228520	5820	5820	5820	5820	0
120	20240105	172500	8208228520	5820	5820	5820	5820	0
121	20240105	172400	8208228520	5820	5820	5820	5820	0
122	20240105	172300	8208228520	5820	5820	5820	5820	7027
123	20240105	172200	8208228520	5820	5820	5820	5820	0
124	20240105	172100	8208228520	5820	5820	5820	5820	0
125	20240105	172000	8208228520	5820	5820	5820	5820	0
126	20240105	171900	8208228520	5820	5820	5820	5820	0
127	20240105	171800	8208228520	5820	5820	5820	5820	0
128	20240105	171700	8208228520	5820	5820	5820	5820	0
129	20240105	171600	8208228520	5820	5820	5820	5820	0
130	20240105	171500	8208228520	5820	5820	5820	5820	0
131	20240105	171400	8208228520	5820	5820	5820	5820	0
132	20240105	171300	8208228520	5820	5820	5820	5820	0
133	20240105	171200	8208228520	5820	5820	5820	5820	0
134	20240105	171100	8208228520	5820	5820	5820	5820	0
135	20240105	171000	8208228520	5820	5820	5820	5820	0
136	20240105	170900	8208228520	5820	5820	5820	5820	0
137	20240105	170800	8208228520	5820	5820	5820	5820	0
138	20240105	170700	8208228520	5820	5820	5820	5820	0
139	20240105	170600	8208228520	5820	5820	5820	5820	0
140	20240105	170500	8208228520	5820	5820	5820	5820	0
141	20240105	170400	8208228520	5820	5820	5820	5820	0
142	20240105	170300	8208228520	5820	5820	5820	5820	0
143	20240105	170200	8208228520	5820	5820	5820	5820	0
144	20240105	170100	8208228520	5820	5820	5820	5820	0
145	20240105	170000	8208228520	5820	5820	5820	5820	0
146	20240105	165900	8208228520	5820	5820	5820	5820	0
147	20240105	165800	8208228520	5820	5820	5820	5820	0
148	20240105	165700	8208228520	5820	5820	5820	5820	0
149	20240105	165600	8208228520	5820	5820	5820	5820	0
150	20240105	165500	8208228520	5820	5820	5820	5820	0
151	20240105	165400	8208228520	5820	5820	5820	5820	0
152	20240105	165300	8208228520	5820	5820	5820	5820	7027
153	20240105	165200	8208228520	5820	5820	5820	5820	0
154	20240105	165100	8208228520	5820	5820	5820	5820	0
155	20240105	165000	8208228520	5820	5820	5820	5820	0
156	20240105	164900	8208228520	5820	5820	5820	5820	0
157	20240105	164800	8208228520	5820	5820	5820	5820	0
158	20240105	164700	8208228520	5820	5820	5820	5820	0
159	20240105	164600	8208228520	5820	5820	5820	5820	0
160	20240105	164500	8208228520	5820	5820	5820	5820	0
161	20240105	164400	8208228520	5820	5820	5820	5820	0
162	20240105	164300	8208228520	5820	5820	5820	5820	0
163	20240105	164200	8208228520	5820	5820	5820	5820	0
164	20240105	164100	8208228520	5820	5820	5820	5820	0
165	20240105	164000	8208228520	5820	5820	5820	5820	0
166	20240105	163900	8208228520	5820	5820	5820	5820	0
167	20240105	163800	8208228520	5820	5820	5820	5820	0
168	20240105	163700	8208228520	5820	5820	5820	5820	0
169	20240105	163600	8208228520	5820	5820	5820	5820	0
170	20240105	163500	8208228520	5820	5820	5820	5820	0
171	20240105	163400	8208228520	5820	5820	5820	5820	0
172	20240105	163300	8208228520	5820	5820	5820	5820	0
173	20240105	163200	8208228520	5820	5820	5820	5820	0
174	20240105	163100	8208228520	5820	5820	5820	5820	0
175	20240105	163000	8208228520	5820	5820	5820	5820	0
176	20240105	162900	8208228520	5820	5820	5820	5820	0
177	20240105	162800	8208228520	5820	5820	5820	5820	0
178	20240105	162700	8208228520	5820	5820	5820	5820	0
179	20240105	162600	8208228520	5820	5820	5820	5820	0
180	20240105	162500	8208228520	5820	5820	5820	5820	0
181	20240105	162400	8208228520	5820	5820	5820	5820	0
182	20240105	162300	8208228520	5820	5820	5820	5820	7027
183	20240105	162200	8208228520	5820	5820	5820	5820	0
184	20240105	162100	8208228520	5820	5820	5820	5820	0
185	20240105	162000	8208228520	5820	5820	5820	5820	0
186	20240105	161900	8208228520	5820	5820	5820	5820	0
187	20240105	161800	8208228520	5820	5820	5820	5820	0
188	20240105	161700	8208228520	5820	5820	5820	5820	0
189	20240105	161600	8208228520	5820	5820	5820	5820	0
190	20240105	161500	8208228520	5820	5820	5820	5820	0
191	20240105	161400	8208228520	5820	5820	5820	5820	0
192	20240105	161300	8208228520	5820	5820	5820	5820	0
193	20240105	161200	8208228520	5820	5820	5820	5820	0
194	20240105	161100	8208228520	5820	5820	5820	5820	0
195	20240105	161000	8208228520	5820	5820	5820	5820	0
196	20240105	160900	8208228520	5820	5820	5820	5820	0
197	20240105	160800	8208228520	5820	5820	5820	5820	0
198	20240105	160700	8208228520	5820	5820	5820	5820	0
199	20240105	160600	8208228520	5820	5820	5820	5820	0
200	20240105	160500	8208228520	5820	5820	5820	5820	0
201	20240105	160400	8208228520	5820	5820	5820	5820	0
202	20240105	160300	8208228520	5820	5820	5820	5820	0
203	20240105	160200	8208228520	5820	5820	5820	5820	0
204	20240105	160100	8208228520	5820	5820	5820	5820	0
205	20240105	160000	8208228520	5820	5820	5820	5820	0
206	20240105	155900	8208228520	5820	5820	5820	5820	0
207	20240105	155800	8208228520	5820	5820	5820	5820	0
208	20240105	155700	8208228520	5820	5820	5820	5820	0
209	20240105	155600	8208228520	5820	5820	5820	5820	0
210	20240105	155500	8208228520	5820	5820	5820	5820	0
211	20240105	155400	8208228520	5820	5820	5820	5820	0
212	20240105	155300	8208228520	5820	5820	5820	5820	7027
213	20240105	155200	8208228520	5820	5820	5820	5820	0
214	20240105	155100	8208228520	5820	5820	5820	5820	0
215	20240105	155000	8208228520	5820	5820	5820	5820	0
216	20240105	154900	8208228520	5820	5820	5820	5820	0
217	20240105	154800	8208228520	5820	5820	5820	5820	0
218	20240105	154700	8208228520	5820	5820	5820	5820	0
219	20240105	154600	8208228520	5820	5820	5820	5820	0
220	20240105	154500	8208228520	5820	5820	5820	5820	0
221	20240105	154400	8208228520	5820	5820	5820	5820	0
222	20240105	154300	8208228520	5820	5820	5820	5820	0
223	20240105	154200	8208228520	5820	5820	5820	5820	0
224	20240105	154100	8208228520	5820	5820	5820	5820	0
225	20240105	154000	8208228520	5820	5820	5820	5820	0
226	20240105	153900	8208228520	5820	5820	5820	5820	0
227	20240105	153800	8208228520	5820	5820	5820	5820	0
228	20240105	153700	8208228520	5820	5820	5820	5820	0
229	20240105	153600	8208228520	5820	5820	5820	5820	0
230	20240105	153500	8208228520	5820	5820	5820	5820	0
231	20240105	153400	8208228520	5820	5820	5820	5820	0
232	20240105	153300	8208228520	5820	5820	5820	5820	0
233	20240105	153200	8208228520	5820	5820	5820	5820	0
234	20240105	153100	8208228520	5820	5820	5820	5820	0
235	20240105	153000	8208228520	5820	5820	5820	5820	7027
236	20240105	152900	8167331380	5830	5830	5830	5830	0
237	20240105	152800	8167331380	5830	5830	5830	5830	0
238	20240105	152700	8167331380	5830	5830	5830	5830	0
239	20240105	152600	8167331380	5830	5830	5830	5830	0
240	20240105	152500	8167331380	5830	5830	5830	5830	0
241	20240105	152400	8167331380	5830	5830	5830	5830	0
242	20240105	152300	8167331380	5830	5830	5830	5830	0
243	20240105	152200	8167331380	5830	5830	5830	5830	0
244	20240105	152100	8167331380	5830	5830	5830	5830	0
245	20240105	152000	8167331380	5830	5830	5830	5830	0
246	20240105	151900	8167331380	5830	5820	5840	5820	2154
247	20240105	151800	8154771680	5830	5840	5840	5810	2524
248	20240105	151700	8140083420	5840	5830	5840	5820	2194
249	20240105	151600	8127303310	5840	5840	5850	5830	1037
250	20240105	151500	8121247260	5840	5810	5840	5810	377
251	20240105	151400	8119051260	5820	5820	5820	5810	31
252	20240105	151300	8118870940	5820	5840	5840	5820	724
253	20240105	151200	8114645310	5840	5820	5840	5820	272
254	20240105	151100	8113062250	5820	5820	5820	5800	1436
255	20240105	151000	8104733350	5800	5830	5830	5800	1464
256	20240105	150900	8096227230	5840	5830	5840	5830	1240
257	20240105	150800	8088997920	5840	5830	5840	5830	137
258	20240105	150700	8088198340	5830	5840	5840	5830	819
259	20240105	150600	8083423360	5830	5840	5840	5830	293
260	20240105	150500	8081715010	5840	5840	5840	5830	336
261	20240105	150400	8079755230	5840	5840	5840	5830	355
262	20240105	150300	8077684160	5840	5840	5840	5830	64
263	20240105	150200	8077310850	5840	5830	5840	5830	50
264	20240105	150100	8077019250	5840	5840	5850	5840	85
265	20240105	150000	8076522750	5850	5850	5850	5850	0
266	20240105	145900	8076522750	5850	5830	5850	5830	21
267	20240105	145800	8076400300	5850	5850	5850	5850	83
268	20240105	145700	8075914750	5860	5850	5860	5830	7343
269	20240105	145600	8033045780	5860	5850	5860	5850	550
270	20240105	145500	8029827580	5860	5860	5860	5860	22
271	20240105	145400	8029698660	5870	5870	5870	5870	0
272	20240105	145300	8029698660	5870	5870	5870	5870	0
273	20240105	145200	8029698660	5870	5850	5870	5850	44
274	20240105	145100	8029441220	5850	5860	5860	5840	3
275	20240105	145000	8029423670	5860	5860	5870	5860	523
276	20240105	144900	8026358870	5870	5840	5870	5840	172
277	20240105	144800	8025351110	5870	5870	5870	5870	0
278	20240105	144700	8025351110	5870	5870	5870	5850	1301
279	20240105	144600	8017718100	5860	5850	5860	5850	337
280	20240105	144500	8015743670	5860	5860	5860	5850	106
281	20240105	144400	8015123540	5860	5850	5860	5850	102
282	20240105	144300	8014526820	5860	5850	5860	5850	101
283	20240105	144200	8013935960	5860	5860	5860	5860	50
284	20240105	144100	8013642960	5880	5880	5880	5880	7
285	20240105	144000	8013601800	5870	5830	5870	5830	4105
286	20240105	143900	7989554160	5830	5830	5840	5830	239
287	20240105	143800	7988158790	5830	5830	5830	5830	87
288	20240105	143700	7987651580	5830	5830	5830	5830	38
289	20240105	143600	7987430040	5840	5830	5840	5830	17
290	20240105	143500	7987330920	5840	5830	5840	5830	121
291	20240105	143400	7986624480	5840	5840	5840	5840	0
292	20240105	143300	7986624480	5840	5840	5840	5830	288
293	20240105	143200	7984945350	5840	5830	5840	5830	50
294	20240105	143100	7984653720	5840	5840	5840	5840	192
295	20240105	143000	7983532440	5830	5840	5840	5830	57
296	20240105	142900	7983199600	5830	5820	5830	5820	511
297	20240105	142800	7980220490	5830	5830	5830	5830	116
298	20240105	142700	7979544210	5830	5830	5830	5820	4
299	20240105	142600	7979520910	5830	5830	5830	5810	152
300	20240105	142500	7978636970	5830	5830	5830	5810	83
301	20240105	142400	7978154700	5810	5810	5830	5810	152
302	20240105	142300	7977271560	5830	5820	5830	5810	914
303	20240105	142200	7971961020	5830	5830	5830	5830	2
304	20240105	142100	7971949360	5830	5830	5830	5830	1
305	20240105	142000	7971943530	5830	5830	5830	5810	102
306	20240105	141900	7971350840	5830	5830	5830	5810	54
307	20240105	141800	7971037040	5810	5810	5830	5810	127
308	20240105	141700	7970299150	5830	5830	5830	5830	1
309	20240105	141600	7970293320	5830	5830	5830	5810	545
310	20240105	141500	7967126810	5830	5830	5830	5810	601
311	20240105	141400	7963623980	5830	5830	5830	5810	93
312	20240105	141300	7963081830	5810	5810	5810	5810	1
313	20240105	141200	7963076020	5830	5810	5830	5800	606
314	20240105	141100	7959557050	5830	5830	5830	5830	69
315	20240105	141000	7959154780	5820	5820	5820	5820	101
316	20240105	140900	7958566960	5820	5820	5820	5810	89
317	20240105	140800	7958049130	5810	5830	5830	5810	5
318	20240105	140700	7958020060	5800	5850	5850	5800	4295
319	20240105	140600	7933083110	5860	5860	5860	5860	0
320	20240105	140500	7933083110	5860	5860	5860	5860	18
321	20240105	140400	7932977630	5860	5830	5860	5830	283
322	20240105	140300	7931321940	5850	5850	5850	5830	4
323	20240105	140200	7931298580	5850	5820	5850	5820	935
324	20240105	140100	7925855830	5850	5820	5850	5820	64
325	20240105	140000	7925483320	5850	5820	5850	5820	1233
326	20240105	135900	7918294570	5830	5830	5830	5830	0
327	20240105	135800	7918294570	5830	5820	5830	5820	3
328	20240105	135700	7918277100	5820	5850	5850	5820	1326
329	20240105	135600	7910540550	5840	5850	5850	5840	10
330	20240105	135500	7910482130	5850	5850	5850	5850	50
331	20240105	135400	7910189630	5870	5850	5870	5850	26
332	20240105	135300	7910037090	5870	5840	5870	5840	13
333	20240105	135200	7909960870	5870	5870	5870	5860	6
334	20240105	135100	7909925660	5870	5860	5870	5860	160
335	20240105	135000	7908986820	5870	5870	5870	5870	0
336	20240105	134900	7908986820	5870	5850	5870	5850	2027
337	20240105	134800	7897098350	5860	5850	5860	5850	267
338	20240105	134700	7895535880	5820	5850	5860	5820	1867
339	20240105	134600	7884613890	5850	5820	5850	5810	412
340	20240105	134500	7882209760	5810	5810	5810	5810	34
341	20240105	134400	7882012220	5820	5810	5820	5810	89
342	20240105	134300	7881495120	5820	5820	5820	5820	98
343	20240105	134200	7880924760	5820	5830	5830	5820	3
344	20240105	134100	7880907290	5830	5830	5830	5830	504
345	20240105	134000	7877968970	5820	5820	5820	5820	6
346	20240105	133900	7877934050	5830	5830	5830	5830	0
347	20240105	133800	7877934050	5830	5830	5830	5830	1
348	20240105	133700	7877928220	5820	5810	5820	5810	312
349	20240105	133600	7876112400	5820	5820	5820	5820	18
350	20240105	133500	7876007640	5810	5810	5810	5810	10
351	20240105	133400	7875949540	5820	5820	5820	5820	47
352	20240105	133300	7875676000	5820	5820	5820	5820	46
353	20240105	133200	7875408280	5820	5800	5820	5800	6
354	20240105	133100	7875373420	5800	5810	5810	5800	227
355	20240105	133000	7874056720	5800	5820	5820	5800	645
356	20240105	132900	7870315590	5820	5810	5820	5810	4
357	20240105	132800	7870292340	5800	5800	5800	5790	1080
358	20240105	132700	7864035500	5810	5810	5810	5810	17
359	20240105	132600	7863936730	5810	5800	5810	5800	102
360	20240105	132500	7863344130	5810	5810	5810	5810	0
361	20240105	132400	7863344130	5810	5800	5810	5800	51
362	20240105	132300	7863048320	5810	5810	5810	5790	17
363	20240105	132200	7862949650	5800	5810	5810	5790	1169
364	20240105	132100	7856174800	5800	5810	5810	5800	103
365	20240105	132000	7855577390	5810	5810	5810	5810	8
366	20240105	131900	7855530910	5810	5800	5810	5800	783
367	20240105	131800	7850989460	5800	5810	5810	5800	247
368	20240105	131700	7849556850	5820	5820	5820	5820	1
369	20240105	131600	7849551030	5830	5820	5840	5800	1312
370	20240105	131500	7841932640	5840	5840	5840	5810	2564
371	20240105	131400	7827012700	5840	5840	5840	5840	4
372	20240105	131300	7826989340	5830	5830	5850	5830	371
373	20240105	131200	7824825610	5820	5850	5850	5820	509
374	20240105	131100	7821859030	5850	5830	5850	5830	303
375	20240105	131000	7820092520	5850	5850	5850	5850	1
376	20240105	130900	7820086670	5850	5830	5850	5830	13
377	20240105	130800	7820010660	5850	5830	5850	5830	334
378	20240105	130700	7818063400	5850	5830	5850	5830	212
379	20240105	130600	7816827360	5850	5850	5850	5850	14
380	20240105	130500	7816745460	5830	5850	5850	5830	166
381	20240105	130400	7815774420	5850	5850	5850	5850	0
382	20240105	130300	7815774420	5850	5830	5850	5830	51
383	20240105	130200	7815477070	5850	5830	5850	5830	20
384	20240105	130100	7815360430	5850	5840	5850	5830	232
385	20240105	130000	7814007300	5850	5850	5850	5840	86
386	20240105	125900	7813504690	5850	5850	5850	5850	49
387	20240105	125800	7813218040	5850	5820	5850	5820	339
388	20240105	125700	7811241700	5830	5820	5830	5820	16
389	20240105	125600	7811148570	5830	5830	5830	5830	1000
390	20240105	125500	7805318570	5830	5820	5830	5820	97
391	20240105	125400	7804754020	5830	5820	5830	5810	581
392	20240105	125300	7801377370	5830	5830	5830	5810	22
393	20240105	125200	7801249310	5830	5820	5830	5820	182
394	20240105	125100	7800188320	5830	5830	5830	5810	16
395	20240105	125000	7800095300	5830	5810	5830	5810	3
396	20240105	124900	7800077850	5830	5830	5830	5830	2
397	20240105	124800	7800066190	5840	5820	5840	5810	280
398	20240105	124700	7798436770	5830	5840	5840	5830	56
399	20240105	124600	7798110280	5840	5830	5840	5830	11
400	20240105	124500	7798046140	5850	5850	5850	5850	1
401	20240105	124400	7798040290	5850	5850	5850	5830	8
402	20240105	124300	7797993530	5850	5850	5850	5850	61
403	20240105	124200	7797636680	5850	5850	5850	5830	305
404	20240105	124100	7795856190	5850	5850	5850	5850	4
405	20240105	124000	7795832790	5860	5860	5860	5860	107
406	20240105	123900	7795205770	5850	5860	5860	5820	126
407	20240105	123800	7794468750	5810	5820	5870	5810	2069
408	20240105	123700	7782402360	5820	5820	5820	5820	1
409	20240105	123600	7782396540	5820	5820	5820	5820	0
410	20240105	123500	7782396540	5820	5820	5820	5820	1
411	20240105	123400	7782390720	5820	5810	5820	5800	413
412	20240105	123300	7779994870	5800	5800	5800	5800	184
413	20240105	123200	7778927670	5810	5810	5810	5810	0
414	20240105	123100	7778927670	5810	5810	5810	5790	1168
415	20240105	123000	7772159380	5800	5810	5810	5800	87
416	20240105	122900	7771654010	5800	5800	5820	5800	104
417	20240105	122800	7771050790	5820	5800	5820	5800	199
418	20240105	122700	7769896530	5820	5810	5820	5800	150
419	20240105	122600	7769025990	5800	5800	5810	5800	664
420	20240105	122500	7765174780	5810	5820	5820	5810	85
421	20240105	122400	7764680900	5820	5820	5820	5820	1
422	20240105	122300	7764675080	5810	5820	5820	5810	9
423	20240105	122200	7764622780	5820	5820	5820	5800	4643
424	20240105	122100	7737609380	5800	5810	5820	5800	328
425	20240105	122000	7735706170	5800	5810	5820	5800	910
426	20240105	121900	7730419100	5820	5820	5820	5820	19
427	20240105	121800	7730308520	5820	5820	5820	5810	14
428	20240105	121700	7730227150	5820	5820	5820	5820	1
429	20240105	121600	7730221330	5820	5820	5820	5820	0
430	20240105	121500	7730221330	5820	5820	5820	5820	0
431	20240105	121400	7730221330	5820	5810	5820	5810	71
432	20240105	121300	7729808810	5820	5810	5820	5810	11
433	20240105	121200	7729744880	5810	5820	5820	5810	9
434	20240105	121100	7729692560	5830	5810	5830	5800	701
435	20240105	121000	7725621090	5810	5820	5830	5810	91
436	20240105	120900	7725091500	5830	5830	5830	5830	84
437	20240105	120800	7724601780	5830	5810	5830	5810	8
438	20240105	120700	7724555280	5830	5830	5830	5830	0
439	20240105	120600	7724555280	5830	5810	5830	5800	241
440	20240105	120500	7723157440	5810	5820	5820	5810	2556
441	20240105	120400	7708305240	5820	5820	5820	5820	0
442	20240105	120300	7708305240	5820	5830	5830	5820	922
443	20240105	120200	7702936280	5830	5840	5840	5830	17
444	20240105	120100	7702837020	5830	5830	5830	5830	0
445	20240105	120000	7702837020	5830	5830	5830	5830	25
446	20240105	115900	7702691270	5830	5830	5830	5830	1
447	20240105	115800	7702685440	5820	5830	5830	5820	227
448	20240105	115700	7701364240	5830	5820	5840	5820	9
449	20240105	115600	7701311820	5820	5820	5830	5820	2354
450	20240105	115500	7687611530	5820	5830	5830	5820	727
451	20240105	115400	7683380140	5830	5850	5850	5830	316
452	20240105	115300	7681537540	5830	5830	5830	5830	5
453	20240105	115200	7681508390	5830	5830	5830	5830	265
454	20240105	115100	7679963440	5830	5850	5850	5830	2
455	20240105	115000	7679951760	5830	5850	5850	5830	103
456	20240105	114900	7679351230	5850	5850	5850	5850	70
457	20240105	114800	7678941730	5850	5850	5850	5850	0
458	20240105	114700	7678941730	5850	5830	5850	5830	5
459	20240105	114600	7678912540	5850	5840	5850	5840	4
460	20240105	114500	7678889170	5820	5840	5850	5820	1039
461	20240105	114400	7672832690	5830	5850	5850	5830	180
462	20240105	114300	7671783090	5840	5830	5840	5830	1089
463	20240105	114200	7665423790	5840	5840	5840	5840	1
464	20240105	114100	7665417950	5830	5830	5830	5830	2
465	20240105	114000	7665406290	5830	5840	5840	5830	39
466	20240105	113900	7665178890	5840	5840	5840	5840	48
467	20240105	113800	7664898570	5840	5840	5840	5840	3
468	20240105	113700	7664881050	5830	5840	5840	5830	1284
469	20240105	113600	7657392740	5840	5840	5840	5840	2
470	20240105	113500	7657381060	5850	5850	5850	5850	2
471	20240105	113400	7657369360	5850	5850	5850	5850	1
472	20240105	113300	7657363510	5840	5840	5840	5840	0
473	20240105	113200	7657363510	5840	5840	5840	5840	0
474	20240105	113100	7657363510	5840	5850	5850	5840	82
475	20240105	113000	7656884620	5840	5850	5850	5840	36
476	20240105	112900	7656674130	5860	5860	5860	5860	0
477	20240105	112800	7656674130	5860	5850	5860	5840	161
478	20240105	112700	7655732160	5830	5840	5840	5830	164
479	20240105	112600	7654774830	5840	5850	5850	5840	349
480	20240105	112500	7652736660	5850	5850	5850	5840	176
481	20240105	112400	7651708250	5850	5850	5850	5850	0
482	20240105	112300	7651708250	5850	5850	5850	5850	84
483	20240105	112200	7651216850	5850	5860	5860	5850	301
484	20240105	112100	7649455900	5850	5850	5850	5850	4
485	20240105	112000	7649432500	5850	5880	5880	5850	334
486	20240105	111900	7647472610	5880	5860	5890	5840	748
487	20240105	111800	7643088350	5860	5860	5860	5860	50
488	20240105	111700	7642795350	5860	5840	5860	5840	175
489	20240105	111600	7641772260	5830	5830	5830	5830	743
490	20240105	111500	7637440570	5830	5840	5840	5830	48
491	20240105	111400	7637160280	5840	5820	5840	5820	3128
492	20240105	111300	7618929470	5830	5830	5830	5830	106
493	20240105	111200	7618311490	5820	5830	5840	5820	1162
494	20240105	111100	7611544250	5850	5830	5850	5830	102
495	20240105	111000	7610949190	5820	5830	5870	5820	998
496	20240105	110900	7605132530	5870	5870	5870	5870	10
497	20240105	110800	7605073830	5870	5880	5880	5870	173
498	20240105	110700	7604056600	5840	5830	5840	5830	684
499	20240105	110600	7600067380	5820	5830	5830	5820	1313
500	20240105	110500	7592413580	5830	5830	5830	5830	530
501	20240105	110400	7589323680	5830	5840	5840	5830	921
502	20240105	110300	7583945790	5840	5840	5840	5840	9
503	20240105	110200	7583893230	5850	5860	5860	5850	3285
504	20240105	110100	7564673990	5890	5890	5890	5890	0
505	20240105	110000	7564673990	5890	5860	5890	5860	189
506	20240105	105900	7563566150	5860	5860	5860	5850	443
507	20240105	105800	7560973360	5860	5860	5860	5860	544
508	20240105	105700	7557785520	5860	5860	5860	5860	500
509	20240105	105600	7554855520	5860	5860	5860	5860	1
510	20240105	105500	7554849660	5860	5870	5870	5860	677
511	20240105	105400	7550878220	5870	5870	5890	5870	231
512	20240105	105300	7549522150	5870	5870	5890	5870	27
513	20240105	105200	7549363640	5870	5880	5900	5870	1002
514	20240105	105100	7543479670	5880	5900	5900	5880	646
515	20240105	105000	7539677810	5900	5910	5910	5900	64
516	20240105	104900	7539299760	5910	5910	5910	5910	963
517	20240105	104800	7533608430	5910	5890	5910	5890	2103
518	20240105	104700	7521179720	5910	5910	5910	5880	1074
519	20240105	104600	7514832420	5910	5890	5910	5880	101
520	20240105	104500	7514238400	5910	5910	5910	5910	170
521	20240105	104400	7513233700	5880	5880	5880	5880	1002
522	20240105	104300	7507341940	5910	5910	5910	5890	3076
523	20240105	104200	7489187810	5910	5930	5930	5880	468
524	20240105	104100	7486422580	5930	5900	5930	5900	1135
525	20240105	104000	7479715280	5900	5880	5900	5880	71
526	20240105	103900	7479297530	5870	5880	5880	5870	1597
527	20240105	103800	7469907220	5880	5900	5910	5880	511
528	20240105	103700	7466898150	5890	5870	5890	5860	4259
529	20240105	103600	7441858650	5870	5870	5870	5850	2050
530	20240105	103500	7429841360	5880	5880	5880	5880	560
531	20240105	103400	7426548560	5870	5870	5880	5870	61
532	20240105	103300	7426190120	5880	5870	5880	5870	69
533	20240105	103200	7425784840	5870	5870	5880	5840	731
534	20240105	103100	7421504250	5880	5870	5880	5870	68
535	20240105	103000	7421105050	5880	5870	5880	5870	552
536	20240105	102900	7417864760	5870	5870	5870	5870	1236
537	20240105	102800	7410609440	5880	5880	5880	5870	567
538	20240105	102700	7407281030	5870	5880	5880	5870	106
539	20240105	102600	7406658780	5880	5880	5880	5880	42
540	20240105	102500	7406411820	5870	5890	5890	5870	567
541	20240105	102400	7403079600	5890	5890	5890	5870	340
542	20240105	102300	7401081330	5880	5850	5880	5830	2482
543	20240105	102200	7386535180	5850	5850	5850	5820	156
544	20240105	102100	7385623520	5850	5860	5860	5820	7770
545	20240105	102000	7340338860	5850	5870	5870	5840	2310
546	20240105	101900	7326831820	5860	5850	5870	5850	328
547	20240105	101800	7324909760	5850	5870	5870	5850	515
548	20240105	101700	7321894990	5850	5850	5850	5850	349
549	20240105	101600	7319853340	5850	5880	5880	5840	4801
550	20240105	101500	7291742820	5890	5910	5910	5890	897
551	20240105	101400	7286450950	5910	5910	5920	5910	464
552	20240105	101300	7283708460	5930	5920	5930	5910	500
553	20240105	101200	7280748150	5920	5930	5940	5920	577
554	20240105	101100	7277325630	5930	5930	5980	5910	1248
555	20240105	101000	7269910860	5930	5880	5990	5870	9730
556	20240105	100900	7212199780	5880	5850	5900	5850	1248
557	20240105	100800	7204860090	5840	5860	5860	5840	807
558	20240105	100700	7200136370	5860	5860	5860	5840	1187
559	20240105	100600	7193189390	5850	5870	5870	5850	1439
560	20240105	100500	7184759810	5870	5860	5870	5860	1001
561	20240105	100400	7178893680	5850	5860	5870	5850	1392
562	20240105	100300	7170737010	5870	5850	5870	5840	3000
563	20240105	100200	7153182340	5850	5810	5880	5810	2730
564	20240105	100100	7137224290	5800	5800	5820	5770	18167
565	20240105	100000	7032040850	5810	5820	5820	5780	9102
566	20240105	095900	6979249040	5830	5810	5840	5810	18421
567	20240105	095800	6872074170	5810	5890	5890	5810	15851
568	20240105	095700	6779386730	5900	5880	5950	5880	8829
569	20240105	095600	6727100680	5880	5950	5950	5830	22733
570	20240105	095500	6593438350	5950	6020	6030	5930	8677
571	20240105	095400	6541645520	6030	6020	6030	6020	1846
572	20240105	095300	6530527770	6020	6040	6040	6020	4157
573	20240105	095200	6505464880	6030	5980	6040	5970	4577
574	20240105	095100	6478022340	5990	6030	6030	5980	2696
575	20240105	095000	6461852460	6030	6030	6030	6000	3235
576	20240105	094900	6442408580	6020	6020	6040	6000	11107
577	20240105	094800	6375613650	6030	6040	6060	6020	2174
578	20240105	094700	6362487000	6040	6050	6140	6030	8337
579	20240105	094600	6311819660	6050	6060	6070	6020	11471
580	20240105	094500	6242583780	6070	6090	6150	6030	20936
581	20240105	094400	6115578160	6100	6410	6450	6030	124574
582	20240105	094300	5345717370	6370	6160	6440	6090	69989
583	20240105	094200	4903644320	6160	6160	6190	6150	715
584	20240105	094100	4899244370	6160	6210	6210	6150	3605
585	20240105	094000	4876969870	6210	6170	6210	6160	10650
586	20240105	093900	4811074950	6170	6140	6170	6140	8617
587	20240105	093800	4758019380	6150	6130	6150	6110	1838
588	20240105	093700	4746757730	6110	6150	6150	6110	1793
589	20240105	093600	4735768520	6150	6100	6160	6080	2879
590	20240105	093500	4718153680	6100	6110	6120	6100	791
591	20240105	093400	4713322690	6110	6130	6160	6110	1182
592	20240105	093300	4706072530	6160	6160	6170	6130	5770
593	20240105	093200	4670538710	6140	6080	6170	6080	6386
594	20240105	093100	4631356150	6070	6100	6110	6070	6734
595	20240105	093000	4590395570	6090	5970	6110	5960	11919
596	20240105	092900	4518458930	5970	6090	6100	5970	21518
597	20240105	092800	4388806940	6090	6120	6140	6080	2812
598	20240105	092700	4371633380	6130	6090	6160	6090	4682
599	20240105	092600	4342929120	6090	6080	6100	6070	4142
600	20240105	092500	4317738050	6090	6100	6140	6080	5889
601	20240105	092400	4281837280	6090	6150	6150	6070	6765
602	20240105	092300	4240486540	6150	6130	6160	6070	12858
603	20240105	092200	4162009500	6170	6150	6240	6120	8034
604	20240105	092100	4112572320	6150	6230	6290	6140	22131
605	20240105	092000	3974786610	6230	6210	6240	6080	28407
606	20240105	091900	3799706120	6240	6260	6290	6180	19169
607	20240105	091800	3680570340	6300	6380	6380	6200	47810
608	20240105	091700	3380612450	6370	6180	6450	6160	114587
609	20240105	091600	2652144990	6180	6120	6200	6110	6130
610	20240105	091500	2614364170	6110	6110	6130	6070	7609
611	20240105	091400	2567994570	6110	6160	6160	6030	18310
612	20240105	091300	2456696050	6160	6220	6240	6140	9426
613	20240105	091200	2398339230	6220	6180	6220	6120	18023
614	20240105	091100	2287372670	6200	6330	6330	6170	14744
615	20240105	091000	2195282150	6290	6150	6350	6150	31706
616	20240105	090900	1996054700	6150	6250	6260	6080	30108
617	20240105	090800	1810668820	6260	6120	6350	6100	69476
618	20240105	090700	1374841120	6100	6090	6200	5990	31625
619	20240105	090600	1181572490	6090	6160	6330	6000	93338
620	20240105	090500	603698710	6240	6240	6240	6240	0
621	20240105	090400	603698710	6240	6180	6240	6120	39064
622	20240105	090300	360771180	6120	5860	6200	5850	41963
623	20240105	090200	108430060	5860	5850	5860	5750	7225
624	20240105	090100	66192550	5850	5740	5850	5720	8467
625	20240105	090000	17161230	5750	5680	5750	5680	3007