KissMeData/024940/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	190700	2649999560	8860	8860	8860	8860	3352
3	20240102	190600	2649999560	8860	8860	8860	8860	0
4	20240102	190500	2649999560	8860	8860	8860	8860	0
5	20240102	190400	2649999560	8860	8860	8860	8860	0
6	20240102	190300	2649999560	8860	8860	8860	8860	0
7	20240102	190200	2649999560	8860	8860	8860	8860	0
8	20240102	190100	2649999560	8860	8860	8860	8860	0
9	20240102	190000	2649999560	8860	8860	8860	8860	0
10	20240102	185900	2649999560	8860	8860	8860	8860	0
11	20240102	185800	2649999560	8860	8860	8860	8860	0
12	20240102	185700	2649999560	8860	8860	8860	8860	0
13	20240102	185600	2649999560	8860	8860	8860	8860	0
14	20240102	185500	2649999560	8860	8860	8860	8860	0
15	20240102	185400	2649999560	8860	8860	8860	8860	0
16	20240102	185300	2649999560	8860	8860	8860	8860	0
17	20240102	185200	2649999560	8860	8860	8860	8860	0
18	20240102	185100	2649999560	8860	8860	8860	8860	0
19	20240102	185000	2649999560	8860	8860	8860	8860	0
20	20240102	184900	2649999560	8860	8860	8860	8860	0
21	20240102	184800	2649999560	8860	8860	8860	8860	0
22	20240102	184700	2649999560	8860	8860	8860	8860	0
23	20240102	184600	2649999560	8860	8860	8860	8860	0
24	20240102	184500	2649999560	8860	8860	8860	8860	0
25	20240102	184400	2649999560	8860	8860	8860	8860	0
26	20240102	184300	2649999560	8860	8860	8860	8860	0
27	20240102	184200	2649999560	8860	8860	8860	8860	0
28	20240102	184100	2649999560	8860	8860	8860	8860	0
29	20240102	184000	2649999560	8860	8860	8860	8860	0
30	20240102	183900	2649999560	8860	8860	8860	8860	0
31	20240102	183800	2649999560	8860	8860	8860	8860	0
32	20240102	183700	2649999560	8860	8860	8860	8860	3352
33	20240102	183600	2649999560	8860	8860	8860	8860	0
34	20240102	183500	2649999560	8860	8860	8860	8860	0
35	20240102	183400	2649999560	8860	8860	8860	8860	0
36	20240102	183300	2649999560	8860	8860	8860	8860	0
37	20240102	183200	2649999560	8860	8860	8860	8860	0
38	20240102	183100	2649999560	8860	8860	8860	8860	0
39	20240102	183000	2649999560	8860	8860	8860	8860	0
40	20240102	182900	2649999560	8860	8860	8860	8860	0
41	20240102	182800	2649999560	8860	8860	8860	8860	0
42	20240102	182700	2649999560	8860	8860	8860	8860	0
43	20240102	182600	2649999560	8860	8860	8860	8860	0
44	20240102	182500	2649999560	8860	8860	8860	8860	0
45	20240102	182400	2649999560	8860	8860	8860	8860	0
46	20240102	182300	2649999560	8860	8860	8860	8860	0
47	20240102	182200	2649999560	8860	8860	8860	8860	0
48	20240102	182100	2649999560	8860	8860	8860	8860	0
49	20240102	182000	2649999560	8860	8860	8860	8860	0
50	20240102	181900	2649999560	8860	8860	8860	8860	0
51	20240102	181800	2649999560	8860	8860	8860	8860	0
52	20240102	181700	2649999560	8860	8860	8860	8860	0
53	20240102	181600	2649999560	8860	8860	8860	8860	0
54	20240102	181500	2649999560	8860	8860	8860	8860	0
55	20240102	181400	2649999560	8860	8860	8860	8860	0
56	20240102	181300	2649999560	8860	8860	8860	8860	0
57	20240102	181200	2649999560	8860	8860	8860	8860	0
58	20240102	181100	2649999560	8860	8860	8860	8860	0
59	20240102	181000	2649999560	8860	8860	8860	8860	0
60	20240102	180900	2649999560	8860	8860	8860	8860	0
61	20240102	180800	2649999560	8860	8860	8860	8860	0
62	20240102	180700	2649999560	8860	8860	8860	8860	3352
63	20240102	180600	2649999560	8860	8860	8860	8860	0
64	20240102	180500	2649999560	8860	8860	8860	8860	0
65	20240102	180400	2649999560	8860	8860	8860	8860	0
66	20240102	180300	2649999560	8860	8860	8860	8860	0
67	20240102	180200	2649999560	8860	8860	8860	8860	0
68	20240102	180100	2649999560	8860	8860	8860	8860	0
69	20240102	180000	2649999560	8860	8860	8860	8860	0
70	20240102	175900	2649999560	8860	8860	8860	8860	0
71	20240102	175800	2649999560	8860	8860	8860	8860	0
72	20240102	175700	2649999560	8860	8860	8860	8860	0
73	20240102	175600	2649999560	8860	8860	8860	8860	0
74	20240102	175500	2649999560	8860	8860	8860	8860	0
75	20240102	175400	2649999560	8860	8860	8860	8860	0
76	20240102	175300	2649999560	8860	8860	8860	8860	0
77	20240102	175200	2649999560	8860	8860	8860	8860	0
78	20240102	175100	2649999560	8860	8860	8860	8860	0
79	20240102	175000	2649999560	8860	8860	8860	8860	0
80	20240102	174900	2649999560	8860	8860	8860	8860	0
81	20240102	174800	2649999560	8860	8860	8860	8860	0
82	20240102	174700	2649999560	8860	8860	8860	8860	0
83	20240102	174600	2649999560	8860	8860	8860	8860	0
84	20240102	174500	2649999560	8860	8860	8860	8860	0
85	20240102	174400	2649999560	8860	8860	8860	8860	0
86	20240102	174300	2649999560	8860	8860	8860	8860	0
87	20240102	174200	2649999560	8860	8860	8860	8860	0
88	20240102	174100	2649999560	8860	8860	8860	8860	0
89	20240102	174000	2649999560	8860	8860	8860	8860	0
90	20240102	173900	2649999560	8860	8860	8860	8860	0
91	20240102	173800	2649999560	8860	8860	8860	8860	0
92	20240102	173700	2649999560	8860	8860	8860	8860	3352
93	20240102	173600	2649999560	8860	8860	8860	8860	0
94	20240102	173500	2649999560	8860	8860	8860	8860	0
95	20240102	173400	2649999560	8860	8860	8860	8860	0
96	20240102	173300	2649999560	8860	8860	8860	8860	0
97	20240102	173200	2649999560	8860	8860	8860	8860	0
98	20240102	173100	2649999560	8860	8860	8860	8860	0
99	20240102	173000	2649999560	8860	8860	8860	8860	0
100	20240102	172900	2649999560	8860	8860	8860	8860	0
101	20240102	172800	2649999560	8860	8860	8860	8860	0
102	20240102	172700	2649999560	8860	8860	8860	8860	0
103	20240102	172600	2649999560	8860	8860	8860	8860	0
104	20240102	172500	2649999560	8860	8860	8860	8860	0
105	20240102	172400	2649999560	8860	8860	8860	8860	0
106	20240102	172300	2649999560	8860	8860	8860	8860	0
107	20240102	172200	2649999560	8860	8860	8860	8860	0
108	20240102	172100	2649999560	8860	8860	8860	8860	0
109	20240102	172000	2649999560	8860	8860	8860	8860	0
110	20240102	171900	2649999560	8860	8860	8860	8860	0
111	20240102	171800	2649999560	8860	8860	8860	8860	0
112	20240102	171700	2649999560	8860	8860	8860	8860	0
113	20240102	171600	2649999560	8860	8860	8860	8860	0
114	20240102	171500	2649999560	8860	8860	8860	8860	0
115	20240102	171400	2649999560	8860	8860	8860	8860	0
116	20240102	171300	2649999560	8860	8860	8860	8860	0
117	20240102	171200	2649999560	8860	8860	8860	8860	0
118	20240102	171100	2649999560	8860	8860	8860	8860	0
119	20240102	171000	2649999560	8860	8860	8860	8860	0
120	20240102	170900	2649999560	8860	8860	8860	8860	0
121	20240102	170800	2649999560	8860	8860	8860	8860	0
122	20240102	170700	2649999560	8860	8860	8860	8860	3352
123	20240102	170600	2649999560	8860	8860	8860	8860	0
124	20240102	170500	2649999560	8860	8860	8860	8860	0
125	20240102	170400	2649999560	8860	8860	8860	8860	0
126	20240102	170300	2649999560	8860	8860	8860	8860	0
127	20240102	170200	2649999560	8860	8860	8860	8860	0
128	20240102	170100	2649999560	8860	8860	8860	8860	0
129	20240102	170000	2649999560	8860	8860	8860	8860	0
130	20240102	165900	2649999560	8860	8860	8860	8860	0
131	20240102	165800	2649999560	8860	8860	8860	8860	0
132	20240102	165700	2649999560	8860	8860	8860	8860	0
133	20240102	165600	2649999560	8860	8860	8860	8860	0
134	20240102	165500	2649999560	8860	8860	8860	8860	0
135	20240102	165400	2649999560	8860	8860	8860	8860	0
136	20240102	165300	2649999560	8860	8860	8860	8860	0
137	20240102	165200	2649999560	8860	8860	8860	8860	0
138	20240102	165100	2649999560	8860	8860	8860	8860	0
139	20240102	165000	2649999560	8860	8860	8860	8860	0
140	20240102	164900	2649999560	8860	8860	8860	8860	0
141	20240102	164800	2649999560	8860	8860	8860	8860	0
142	20240102	164700	2649999560	8860	8860	8860	8860	0
143	20240102	164600	2649999560	8860	8860	8860	8860	0
144	20240102	164500	2649999560	8860	8860	8860	8860	0
145	20240102	164400	2649999560	8860	8860	8860	8860	0
146	20240102	164300	2649999560	8860	8860	8860	8860	0
147	20240102	164200	2649999560	8860	8860	8860	8860	0
148	20240102	164100	2649999560	8860	8860	8860	8860	0
149	20240102	164000	2649999560	8860	8860	8860	8860	0
150	20240102	163900	2649999560	8860	8860	8860	8860	0
151	20240102	163800	2649999560	8860	8860	8860	8860	0
152	20240102	163700	2649999560	8860	8860	8860	8860	3352
153	20240102	163600	2649999560	8860	8860	8860	8860	0
154	20240102	163500	2649999560	8860	8860	8860	8860	0
155	20240102	163400	2649999560	8860	8860	8860	8860	0
156	20240102	163300	2649999560	8860	8860	8860	8860	0
157	20240102	163200	2649999560	8860	8860	8860	8860	0
158	20240102	163100	2649999560	8860	8860	8860	8860	0
159	20240102	163000	2649999560	8860	8860	8860	8860	0
160	20240102	162900	2649999560	8860	8860	8860	8860	0
161	20240102	162800	2649999560	8860	8860	8860	8860	0
162	20240102	162700	2649999560	8860	8860	8860	8860	0
163	20240102	162600	2649999560	8860	8860	8860	8860	0
164	20240102	162500	2649999560	8860	8860	8860	8860	0
165	20240102	162400	2649999560	8860	8860	8860	8860	0
166	20240102	162300	2649999560	8860	8860	8860	8860	0
167	20240102	162200	2649999560	8860	8860	8860	8860	0
168	20240102	162100	2649999560	8860	8860	8860	8860	0
169	20240102	162000	2649999560	8860	8860	8860	8860	0
170	20240102	161900	2649999560	8860	8860	8860	8860	0
171	20240102	161800	2649999560	8860	8860	8860	8860	0
172	20240102	161700	2649999560	8860	8860	8860	8860	0
173	20240102	161600	2649999560	8860	8860	8860	8860	0
174	20240102	161500	2649999560	8860	8860	8860	8860	0
175	20240102	161400	2649999560	8860	8860	8860	8860	0
176	20240102	161300	2649999560	8860	8860	8860	8860	0
177	20240102	161200	2649999560	8860	8860	8860	8860	0
178	20240102	161100	2649999560	8860	8860	8860	8860	0
179	20240102	161000	2649999560	8860	8860	8860	8860	0
180	20240102	160900	2649999560	8860	8860	8860	8860	0
181	20240102	160800	2649999560	8860	8860	8860	8860	0
182	20240102	160700	2649999560	8860	8860	8860	8860	3352
183	20240102	160600	2649999560	8860	8860	8860	8860	0
184	20240102	160500	2649999560	8860	8860	8860	8860	0
185	20240102	160400	2649999560	8860	8860	8860	8860	0
186	20240102	160300	2649999560	8860	8860	8860	8860	0
187	20240102	160200	2649999560	8860	8860	8860	8860	0
188	20240102	160100	2649999560	8860	8860	8860	8860	0
189	20240102	160000	2649999560	8860	8860	8860	8860	0
190	20240102	155900	2649999560	8860	8860	8860	8860	0
191	20240102	155800	2649999560	8860	8860	8860	8860	0
192	20240102	155700	2649999560	8860	8860	8860	8860	0
193	20240102	155600	2649999560	8860	8860	8860	8860	0
194	20240102	155500	2649999560	8860	8860	8860	8860	0
195	20240102	155400	2649999560	8860	8860	8860	8860	0
196	20240102	155300	2649999560	8860	8860	8860	8860	0
197	20240102	155200	2649999560	8860	8860	8860	8860	0
198	20240102	155100	2649999560	8860	8860	8860	8860	0
199	20240102	155000	2649999560	8860	8860	8860	8860	0
200	20240102	154900	2649999560	8860	8860	8860	8860	0
201	20240102	154800	2649999560	8860	8860	8860	8860	0
202	20240102	154700	2649999560	8860	8860	8860	8860	0
203	20240102	154600	2649999560	8860	8860	8860	8860	0
204	20240102	154500	2649999560	8860	8860	8860	8860	0
205	20240102	154400	2649999560	8860	8860	8860	8860	0
206	20240102	154300	2649999560	8860	8860	8860	8860	0
207	20240102	154200	2649999560	8860	8860	8860	8860	0
208	20240102	154100	2649999560	8860	8860	8860	8860	0
209	20240102	154000	2649999560	8860	8860	8860	8860	0
210	20240102	153900	2649999560	8860	8860	8860	8860	0
211	20240102	153800	2649999560	8860	8860	8860	8860	0
212	20240102	153700	2649999560	8860	8860	8860	8860	3352
213	20240102	153600	2649999560	8860	8860	8860	8860	0
214	20240102	153500	2649999560	8860	8860	8860	8860	0
215	20240102	153400	2649999560	8860	8860	8860	8860	0
216	20240102	153300	2649999560	8860	8860	8860	8860	0
217	20240102	153200	2649999560	8860	8860	8860	8860	0
218	20240102	153100	2649999560	8860	8860	8860	8860	0
219	20240102	153000	2649999560	8860	8860	8860	8860	3352
220	20240102	152900	2620300840	8930	8930	8930	8930	0
221	20240102	152800	2620300840	8930	8930	8930	8930	0
222	20240102	152700	2620300840	8930	8930	8930	8930	0
223	20240102	152600	2620300840	8930	8930	8930	8930	0
224	20240102	152500	2620300840	8930	8930	8930	8930	0
225	20240102	152400	2620300840	8930	8930	8930	8930	0
226	20240102	152300	2620300840	8930	8930	8930	8930	0
227	20240102	152200	2620300840	8930	8930	8930	8930	0
228	20240102	152100	2620300840	8930	8930	8930	8930	0
229	20240102	152000	2620300840	8930	8930	8930	8930	0
230	20240102	151900	2620300840	8930	8870	8930	8850	1002
231	20240102	151800	2611423380	8870	8860	8870	8860	21
232	20240102	151700	2611237300	8880	8880	8880	8880	5
233	20240102	151600	2611192900	8850	8860	8880	8850	1652
234	20240102	151500	2596566870	8870	8880	8880	8860	739
235	20240102	151400	2590018270	8880	8870	8880	8870	155
236	20240102	151300	2588642940	8870	8890	8890	8870	1063
237	20240102	151200	2579207180	8890	8930	8930	8880	1522
238	20240102	151100	2565661240	8930	8930	8930	8930	1
239	20240102	151000	2565652310	8900	8890	8900	8890	322
240	20240102	150900	2562786590	8890	8890	8890	8890	0
241	20240102	150800	2562786590	8890	8900	8900	8890	534
242	20240102	150700	2558035200	8930	8930	8930	8930	1
243	20240102	150600	2558026270	8900	8910	8930	8900	33
244	20240102	150500	2557732230	8910	8910	8910	8910	425
245	20240102	150400	2553945480	8930	8930	8930	8930	690
246	20240102	150300	2547783780	8930	8930	8930	8930	0
247	20240102	150200	2547783780	8930	8930	8930	8930	0
248	20240102	150100	2547783780	8930	8910	8930	8910	184
249	20240102	150000	2546143980	8940	8940	8940	8940	0
250	20240102	145900	2546143980	8940	8940	8940	8940	0
251	20240102	145800	2546143980	8940	8930	8940	8930	227
252	20240102	145700	2544116860	8930	8900	8930	8900	111
253	20240102	145600	2543128750	8930	8900	8930	8890	1024
254	20240102	145500	2534016110	8900	8900	8900	8900	52
255	20240102	145400	2533553310	8900	8910	8910	8900	1198
256	20240102	145300	2522889250	8920	8910	8920	8910	48
257	20240102	145200	2522461490	8920	8920	8920	8920	2
258	20240102	145100	2522443650	8920	8920	8920	8920	156
259	20240102	145000	2521052130	8920	8920	8920	8910	110
260	20240102	144900	2520071630	8920	8920	8920	8920	1
261	20240102	144800	2520062710	8880	8930	8930	8880	160
262	20240102	144700	2518641510	8930	8900	8950	8860	1506
263	20240102	144600	2505271640	8900	8980	9000	8870	11114
264	20240102	144500	2406299600	9000	8960	9000	8960	590
265	20240102	144400	2401010670	8960	8990	9000	8950	3274
266	20240102	144300	2371650260	8990	9010	9010	8990	1279
267	20240102	144200	2360140600	9020	9020	9020	9010	32
268	20240102	144100	2359852070	9040	9020	9040	9010	605
269	20240102	144000	2354398250	9020	9020	9020	9020	9
270	20240102	143900	2354317070	9020	9020	9020	9020	174
271	20240102	143800	2352747590	9050	9020	9050	9020	17
272	20240102	143700	2352594220	9050	9030	9050	9020	633
273	20240102	143600	2346882040	9020	9050	9050	9020	2056
274	20240102	143500	2328302590	9050	9050	9050	9050	10
275	20240102	143400	2328212090	9060	9060	9060	9060	1
276	20240102	143300	2328203030	9060	9060	9060	9060	1
277	20240102	143200	2328193970	9060	9050	9060	9040	511
278	20240102	143100	2323574150	9050	9060	9060	9050	785
279	20240102	143000	2316468950	9060	9070	9070	9060	53
280	20240102	142900	2315988730	9070	9070	9070	9070	7
281	20240102	142800	2315925240	9070	9070	9070	9070	129
282	20240102	142700	2314755210	9070	9060	9070	9060	120
283	20240102	142600	2313667680	9060	9080	9080	9060	140
284	20240102	142500	2312398250	9080	9090	9090	9080	7
285	20240102	142400	2312334660	9090	9090	9090	9090	27
286	20240102	142300	2312089230	9090	9090	9090	9090	117
287	20240102	142200	2311025700	9090	9090	9100	9090	127
288	20240102	142100	2309870270	9090	9090	9090	9090	13
289	20240102	142000	2309752100	9060	9060	9080	9060	1150
290	20240102	141900	2299330960	9050	9050	9050	9050	250
291	20240102	141800	2297068460	9050	9050	9050	9050	0
292	20240102	141700	2297068460	9050	9060	9060	9050	31
293	20240102	141600	2296787810	9050	9050	9050	9050	60
294	20240102	141500	2296244810	9040	9040	9040	9040	0
295	20240102	141400	2296244810	9040	9070	9070	9040	1232
296	20240102	141300	2285091250	9070	9080	9080	9070	50
297	20240102	141200	2284637670	9080	9090	9090	9080	92
298	20240102	141100	2283801940	9090	9090	9090	9090	7
299	20240102	141000	2283738310	9090	9080	9090	9080	79
300	20240102	140900	2283020430	9080	9090	9090	9080	164
301	20240102	140800	2281531280	9090	9090	9090	9090	7
302	20240102	140700	2281467650	9090	9090	9090	9090	7
303	20240102	140600	2281404020	9090	9090	9090	9090	5
304	20240102	140500	2281358570	9070	9090	9090	9070	104
305	20240102	140400	2280415110	9090	9100	9100	9090	10
306	20240102	140300	2280324180	9100	9100	9100	9100	7
307	20240102	140200	2280260480	9100	9100	9100	9100	7
308	20240102	140100	2280196780	9100	9100	9100	9100	10
309	20240102	140000	2280105780	9100	9100	9100	9100	0
310	20240102	135900	2280105780	9100	9070	9100	9070	63
311	20240102	135800	2279534310	9070	9070	9070	9070	38
312	20240102	135700	2279189650	9070	9090	9090	9070	170
313	20240102	135600	2277645150	9100	9100	9100	9100	0
314	20240102	135500	2277645150	9100	9100	9100	9100	0
315	20240102	135400	2277645150	9100	9100	9100	9100	20
316	20240102	135300	2277463150	9100	9100	9100	9100	31
317	20240102	135200	2277181050	9100	9100	9100	9100	0
318	20240102	135100	2277181050	9100	9100	9100	9100	0
319	20240102	135000	2277181050	9100	9100	9100	9100	0
320	20240102	134900	2277181050	9100	9100	9100	9100	0
321	20240102	134800	2277181050	9100	9100	9120	9100	410
322	20240102	134700	2273450030	9100	9100	9100	9100	82
323	20240102	134600	2272703830	9130	9130	9130	9130	11
324	20240102	134500	2272603400	9100	9090	9100	9090	798
325	20240102	134400	2265341800	9100	9100	9100	9100	634
326	20240102	134300	2259572400	9100	9110	9110	9100	390
327	20240102	134200	2256023390	9130	9130	9130	9130	0
328	20240102	134100	2256023390	9130	9130	9130	9130	0
329	20240102	134000	2256023390	9130	9130	9130	9130	0
330	20240102	133900	2256023390	9130	9130	9130	9130	0
331	20240102	133800	2256023390	9130	9130	9130	9130	1
332	20240102	133700	2256014260	9130	9140	9140	9060	302
333	20240102	133600	2253273410	9150	9150	9150	9150	1
334	20240102	133500	2253264260	9140	9130	9140	9130	3787
335	20240102	133400	2218675900	9050	9110	9110	9050	1748
336	20240102	133300	2202840840	9140	9120	9140	9080	124
337	20240102	133200	2201714320	9080	9110	9110	9080	1361
338	20240102	133100	2189349580	9120	9120	9120	9110	618
339	20240102	133000	2183715320	9150	9150	9150	9150	296
340	20240102	132900	2181006920	9150	9150	9150	9150	0
341	20240102	132800	2181006920	9150	9150	9150	9150	10
342	20240102	132700	2180915420	9150	9150	9150	9150	1
343	20240102	132600	2180906270	9110	9110	9110	9110	403
344	20240102	132500	2177234940	9160	9160	9160	9160	0
345	20240102	132400	2177234940	9160	9160	9160	9160	30
346	20240102	132300	2176960140	9160	9160	9160	9110	106
347	20240102	132200	2175989430	9160	9150	9160	9150	300
348	20240102	132100	2173242460	9150	9150	9150	9150	100
349	20240102	132000	2172327460	9150	9150	9150	9150	503
350	20240102	131900	2167725010	9100	9100	9100	9100	0
351	20240102	131800	2167725010	9100	9110	9110	9100	56
352	20240102	131700	2167215390	9150	9150	9150	9150	449
353	20240102	131600	2163107040	9150	9150	9150	9150	561
354	20240102	131500	2157973890	9150	9150	9150	9150	0
355	20240102	131400	2157973890	9150	9150	9150	9150	0
356	20240102	131300	2157973890	9150	9150	9150	9150	1
357	20240102	131200	2157964740	9080	9130	9130	9080	3086
358	20240102	131100	2129916080	9130	9160	9160	9130	40
359	20240102	131000	2129550580	9170	9170	9170	9170	0
360	20240102	130900	2129550580	9170	9170	9170	9170	0
361	20240102	130800	2129550580	9170	9170	9170	9170	3
362	20240102	130700	2129523070	9170	9170	9170	9170	0
363	20240102	130600	2129523070	9170	9170	9170	9170	0
364	20240102	130500	2129523070	9170	9150	9170	9150	77
365	20240102	130400	2128818500	9110	9110	9110	9110	85
366	20240102	130300	2128044150	9110	9110	9110	9110	1326
367	20240102	130200	2115964290	9120	9130	9130	9120	1014
368	20240102	130100	2106712870	9150	9160	9160	9150	3
369	20240102	130000	2106685400	9170	9170	9170	9170	0
370	20240102	125900	2106685400	9170	9170	9170	9170	1
371	20240102	125800	2106676230	9120	9120	9120	9120	177
372	20240102	125700	2105061990	9120	9130	9130	9120	1368
373	20240102	125600	2092585770	9120	9120	9120	9120	0
374	20240102	125500	2092585770	9120	9120	9120	9120	0
375	20240102	125400	2092585770	9120	9140	9140	9120	3104
376	20240102	125300	2064271730	9140	9140	9140	9140	68
377	20240102	125200	2063650210	9180	9180	9180	9180	0
378	20240102	125100	2063650210	9180	9180	9180	9180	0
379	20240102	125000	2063650210	9180	9170	9180	9170	4
380	20240102	124900	2063613520	9150	9150	9150	9150	0
381	20240102	124800	2063613520	9150	9150	9150	9150	501
382	20240102	124700	2059029370	9130	9130	9130	9130	0
383	20240102	124600	2059029370	9130	9170	9170	9130	546
384	20240102	124500	2054038240	9180	9180	9180	9180	1
385	20240102	124400	2054029060	9190	9190	9190	9190	0
386	20240102	124300	2054029060	9190	9190	9190	9190	2
387	20240102	124200	2054010680	9150	9150	9150	9150	88
388	20240102	124100	2053205480	9200	9200	9200	9200	0
389	20240102	124000	2053205480	9200	9200	9200	9200	0
390	20240102	123900	2053205480	9200	9200	9200	9200	1
391	20240102	123800	2053196280	9130	9160	9160	9130	101
392	20240102	123700	2052273290	9180	9180	9180	9180	1
393	20240102	123600	2052264110	9180	9230	9230	9170	1746
394	20240102	123500	2036208370	9230	9230	9230	9230	189
395	20240102	123400	2034463900	9250	9250	9250	9250	84
396	20240102	123300	2033686900	9250	9230	9250	9230	132
397	20240102	123200	2032467190	9240	9160	9240	9160	4197
398	20240102	123100	1993863160	9160	9160	9160	9160	0
399	20240102	123000	1993863160	9160	9160	9160	9160	0
400	20240102	122900	1993863160	9160	9150	9160	9130	664
401	20240102	122800	1987796750	9150	9150	9150	9150	13
402	20240102	122700	1987677800	9150	9130	9150	9130	105
403	20240102	122600	1986717070	9130	9130	9130	9130	0
404	20240102	122500	1986717070	9130	9130	9130	9130	0
405	20240102	122400	1986717070	9130	9140	9140	9120	715
406	20240102	122300	1980186480	9140	9160	9160	9140	188
407	20240102	122200	1978467940	9160	9160	9160	9160	40
408	20240102	122100	1978101540	9160	9160	9160	9160	548
409	20240102	122000	1973081860	9140	9140	9140	9140	0
410	20240102	121900	1973081860	9140	9140	9140	9140	180
411	20240102	121800	1971436660	9140	9140	9140	9140	173
412	20240102	121700	1969855440	9160	9160	9160	9160	0
413	20240102	121600	1969855440	9160	9160	9160	9160	0
414	20240102	121500	1969855440	9160	9160	9160	9160	0
415	20240102	121400	1969855440	9160	9150	9160	9150	156
416	20240102	121300	1968426560	9150	9140	9150	9140	202
417	20240102	121200	1966578420	9140	9140	9140	9140	92
418	20240102	121100	1965737540	9140	9140	9140	9140	243
419	20240102	121000	1963516520	9130	9140	9140	9130	849
420	20240102	120900	1955764700	9140	9140	9140	9140	60
421	20240102	120800	1955216300	9150	9150	9150	9150	85
422	20240102	120700	1954438550	9150	9160	9160	9150	7
423	20240102	120600	1954374440	9160	9160	9160	9160	0
424	20240102	120500	1954374440	9160	9160	9160	9160	1
425	20240102	120400	1954365280	9130	9160	9160	9130	1783
426	20240102	120300	1938083290	9160	9130	9160	9130	1132
427	20240102	120200	1927741070	9130	9130	9130	9130	1
428	20240102	120100	1927731940	9100	9100	9100	9100	21
429	20240102	120000	1927540840	9100	9130	9130	9100	3
430	20240102	115900	1927513510	9070	9100	9100	9070	1500
431	20240102	115800	1913887520	9140	9100	9140	9100	4
432	20240102	115700	1913851080	9100	9100	9100	9100	449
433	20240102	115600	1909765180	9100	9100	9100	9100	135
434	20240102	115500	1908536680	9100	9100	9100	9100	0
435	20240102	115400	1908536680	9100	9120	9120	9100	250
436	20240102	115300	1906261000	9150	9120	9150	9120	3047
437	20240102	115200	1878392310	9120	9120	9120	9120	0
438	20240102	115100	1878392310	9120	9120	9120	9120	0
439	20240102	115000	1878392310	9120	9100	9120	9060	894
440	20240102	114900	1870269160	9100	9070	9100	9070	558
441	20240102	114800	1865193280	9070	9070	9070	9070	599
442	20240102	114700	1859760350	9070	9110	9110	9070	356
443	20240102	114600	1856525210	9110	9100	9110	9100	246
444	20240102	114500	1854286350	9100	9060	9100	9060	71
445	20240102	114400	1853643050	9060	9060	9060	9060	0
446	20240102	114300	1853643050	9060	9060	9060	9060	90
447	20240102	114200	1852827650	9060	9060	9060	9050	1086
448	20240102	114100	1842989290	9100	9100	9100	9100	0
449	20240102	114000	1842989290	9100	9100	9100	9100	403
450	20240102	113900	1839321990	9120	9060	9120	9060	3
451	20240102	113800	1839294750	9120	9040	9120	9020	2093
452	20240102	113700	1820315010	9040	9040	9040	9040	22
453	20240102	113600	1820116130	9020	9020	9020	9010	369
454	20240102	113500	1816790730	9010	9040	9040	9010	268
455	20240102	113400	1814374280	9040	9040	9040	9040	1
456	20240102	113300	1814365240	9010	9010	9010	9010	2
457	20240102	113200	1814347220	9050	9020	9050	8990	2829
458	20240102	113100	1788836900	9020	9090	9090	9020	4492
459	20240102	113000	1748153590	9090	9130	9130	9090	523
460	20240102	112900	1743396530	9100	9100	9100	9100	20
461	20240102	112800	1743214530	9090	9120	9140	9080	2546
462	20240102	112700	1720058740	9120	9100	9150	9090	1253
463	20240102	112600	1708658680	9100	9160	9160	9100	1195
464	20240102	112500	1697757140	9160	9130	9170	9130	265
465	20240102	112400	1695332960	9130	9120	9130	9120	201
466	20240102	112300	1693497840	9120	9130	9140	9120	1155
467	20240102	112200	1682946570	9140	9190	9190	9140	88
468	20240102	112100	1682141650	9190	9190	9190	9190	0
469	20240102	112000	1682141650	9190	9130	9200	9130	10
470	20240102	111900	1682050020	9200	9140	9200	9140	188
471	20240102	111800	1680331040	9140	9140	9140	9090	4514
472	20240102	111700	1639201250	9120	9240	9240	9120	3189
473	20240102	111600	1609978790	9240	9200	9260	9190	1158
474	20240102	111500	1599297470	9200	9240	9240	9200	1656
475	20240102	111400	1584038920	9240	9260	9260	9240	335
476	20240102	111300	1580938740	9280	9280	9280	9280	958
477	20240102	111200	1572048500	9280	9310	9310	9240	868
478	20240102	111100	1564015100	9320	9250	9330	9230	252
479	20240102	111000	1561679320	9220	9270	9300	9220	1887
480	20240102	110900	1544181570	9270	9270	9270	9270	172
481	20240102	110800	1542587130	9270	9310	9310	9260	1461
482	20240102	110700	1529038210	9310	9310	9310	9310	902
483	20240102	110600	1520640590	9300	9290	9300	9280	1239
484	20240102	110500	1509124760	9310	9310	9320	9290	1291
485	20240102	110400	1497106310	9310	9320	9320	9290	2293
486	20240102	110300	1475752690	9340	9290	9340	9290	4535
487	20240102	110200	1433534350	9290	9290	9290	9240	2367
488	20240102	110100	1411608220	9290	9230	9300	9150	6130
489	20240102	110000	1355132010	9230	9270	9270	9230	422
490	20240102	105900	1351230550	9260	9330	9330	9260	2245
491	20240102	105800	1330394260	9340	9230	9350	9230	10398
492	20240102	105700	1233802620	9250	9150	9250	9150	1813
493	20240102	105600	1217208150	9180	9180	9180	9150	991
494	20240102	105500	1208131620	9190	9230	9240	9190	2228
495	20240102	105400	1187604980	9210	9240	9270	9210	1115
496	20240102	105300	1177286740	9210	9190	9260	9190	981
497	20240102	105200	1168217960	9240	9200	9240	9160	221
498	20240102	105100	1166189760	9230	9190	9230	9190	1252
499	20240102	105000	1154655080	9200	9240	9250	9190	1025
500	20240102	104900	1145210310	9210	9200	9210	9130	750
501	20240102	104800	1138309050	9180	9180	9180	9180	498
502	20240102	104700	1133737410	9180	9130	9210	9130	1914
503	20240102	104600	1116172280	9110	9100	9110	9090	131
504	20240102	104500	1114981460	9100	9180	9190	9100	2499
505	20240102	104400	1092121530	9180	9090	9180	9070	2272
506	20240102	104300	1071452810	9080	9200	9200	9080	3343
507	20240102	104200	1040956820	9200	9170	9200	9150	1387
508	20240102	104100	1028249520	9170	9260	9280	9170	4207
509	20240102	104000	989367910	9260	9200	9280	9200	3707
510	20240102	103900	955085450	9200	9160	9250	9160	7248
511	20240102	103800	888414990	9200	9270	9270	9120	8268
512	20240102	103700	812572120	9290	9150	9500	9120	37004
513	20240102	103600	468875890	9090	9140	9200	9090	3615
514	20240102	103500	435817170	9110	9140	9200	9110	3676
515	20240102	103400	402032870	9090	9140	9200	9060	3861
516	20240102	103300	366705300	9150	9130	9150	9070	3197
517	20240102	103200	337538420	9130	9040	9140	9040	2560
518	20240102	103100	314243220	9050	9050	9050	9040	2001
519	20240102	103000	296135300	9040	8990	9040	8990	4155
520	20240102	102900	258712940	8990	9020	9020	8990	1616
521	20240102	102800	244182660	9020	9030	9030	9020	183
522	20240102	102700	242531970	9030	9040	9040	9030	1342
523	20240102	102600	230401920	9040	9030	9040	9020	719
524	20240102	102500	223902540	9030	8990	9030	8990	2652
525	20240102	102400	200015140	8990	8990	8990	8990	0
526	20240102	102300	200015140	8990	8960	8990	8960	447
527	20240102	102200	196005610	8960	8960	8960	8960	0
528	20240102	102100	196005610	8960	8960	8960	8960	6
529	20240102	102000	195951850	8950	8950	8950	8950	0
530	20240102	101900	195951850	8950	8960	8960	8950	1457
531	20240102	101800	182909920	8960	8960	8960	8960	0
532	20240102	101700	182909920	8960	8960	8960	8960	200
533	20240102	101600	181117920	8960	8960	8960	8960	224
534	20240102	101500	179110880	9010	9010	9010	9010	85
535	20240102	101400	178345030	9010	9010	9010	8990	4340
536	20240102	101300	139289830	8990	8990	9010	8940	2901
537	20240102	101200	113195040	8990	8930	8990	8930	650
538	20240102	101100	107354210	8930	8930	8930	8930	100
539	20240102	101000	106461210	8960	8960	8960	8960	500
540	20240102	100900	101981210	8920	8930	8930	8920	986
541	20240102	100800	93182590	8960	8920	8960	8920	1687
542	20240102	100700	78083420	8920	8910	8920	8910	718
543	20240102	100600	71684730	8920	8920	8920	8920	50
544	20240102	100500	71238730	8880	8810	8880	8810	1081
545	20240102	100400	61658800	8800	8830	8830	8800	606
546	20240102	100300	56314990	8820	8780	8820	8780	1839
547	20240102	100200	40114170	8790	8790	8790	8790	100
548	20240102	100100	39235170	8790	8820	8820	8790	656
549	20240102	100000	33452930	8820	8860	8860	8810	2759