KissMeData/024880/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190900	335890970	4980	4980	4980	4980	1732
3	20240110	190800	335890970	4980	4980	4980	4980	0
4	20240110	190700	335890970	4980	4980	4980	4980	0
5	20240110	190600	335890970	4980	4980	4980	4980	0
6	20240110	190500	335890970	4980	4980	4980	4980	0
7	20240110	190400	335890970	4980	4980	4980	4980	0
8	20240110	190300	335890970	4980	4980	4980	4980	0
9	20240110	190200	335890970	4980	4980	4980	4980	0
10	20240110	190100	335890970	4980	4980	4980	4980	0
11	20240110	190000	335890970	4980	4980	4980	4980	0
12	20240110	185900	335890970	4980	4980	4980	4980	0
13	20240110	185800	335890970	4980	4980	4980	4980	0
14	20240110	185700	335890970	4980	4980	4980	4980	0
15	20240110	185600	335890970	4980	4980	4980	4980	0
16	20240110	185500	335890970	4980	4980	4980	4980	0
17	20240110	185400	335890970	4980	4980	4980	4980	0
18	20240110	185300	335890970	4980	4980	4980	4980	0
19	20240110	185200	335890970	4980	4980	4980	4980	0
20	20240110	185100	335890970	4980	4980	4980	4980	0
21	20240110	185000	335890970	4980	4980	4980	4980	0
22	20240110	184900	335890970	4980	4980	4980	4980	0
23	20240110	184800	335890970	4980	4980	4980	4980	0
24	20240110	184700	335890970	4980	4980	4980	4980	0
25	20240110	184600	335890970	4980	4980	4980	4980	0
26	20240110	184500	335890970	4980	4980	4980	4980	0
27	20240110	184400	335890970	4980	4980	4980	4980	0
28	20240110	184300	335890970	4980	4980	4980	4980	0
29	20240110	184200	335890970	4980	4980	4980	4980	0
30	20240110	184100	335890970	4980	4980	4980	4980	0
31	20240110	184000	335890970	4980	4980	4980	4980	0
32	20240110	183900	335890970	4980	4980	4980	4980	1732
33	20240110	183800	335890970	4980	4980	4980	4980	0
34	20240110	183700	335890970	4980	4980	4980	4980	0
35	20240110	183600	335890970	4980	4980	4980	4980	0
36	20240110	183500	335890970	4980	4980	4980	4980	0
37	20240110	183400	335890970	4980	4980	4980	4980	0
38	20240110	183300	335890970	4980	4980	4980	4980	0
39	20240110	183200	335890970	4980	4980	4980	4980	0
40	20240110	183100	335890970	4980	4980	4980	4980	0
41	20240110	183000	335890970	4980	4980	4980	4980	0
42	20240110	182900	335890970	4980	4980	4980	4980	0
43	20240110	182800	335890970	4980	4980	4980	4980	0
44	20240110	182700	335890970	4980	4980	4980	4980	0
45	20240110	182600	335890970	4980	4980	4980	4980	0
46	20240110	182500	335890970	4980	4980	4980	4980	0
47	20240110	182400	335890970	4980	4980	4980	4980	0
48	20240110	182300	335890970	4980	4980	4980	4980	0
49	20240110	182200	335890970	4980	4980	4980	4980	0
50	20240110	182100	335890970	4980	4980	4980	4980	0
51	20240110	182000	335890970	4980	4980	4980	4980	0
52	20240110	181900	335890970	4980	4980	4980	4980	0
53	20240110	181800	335890970	4980	4980	4980	4980	0
54	20240110	181700	335890970	4980	4980	4980	4980	0
55	20240110	181600	335890970	4980	4980	4980	4980	0
56	20240110	181500	335890970	4980	4980	4980	4980	0
57	20240110	181400	335890970	4980	4980	4980	4980	0
58	20240110	181300	335890970	4980	4980	4980	4980	0
59	20240110	181200	335890970	4980	4980	4980	4980	0
60	20240110	181100	335890970	4980	4980	4980	4980	0
61	20240110	181000	335890970	4980	4980	4980	4980	0
62	20240110	180900	335890970	4980	4980	4980	4980	1732
63	20240110	180800	335890970	4980	4980	4980	4980	0
64	20240110	180700	335890970	4980	4980	4980	4980	0
65	20240110	180600	335890970	4980	4980	4980	4980	0
66	20240110	180500	335890970	4980	4980	4980	4980	0
67	20240110	180400	335890970	4980	4980	4980	4980	0
68	20240110	180300	335890970	4980	4980	4980	4980	0
69	20240110	180200	335890970	4980	4980	4980	4980	0
70	20240110	180100	335890970	4980	4980	4980	4980	0
71	20240110	180000	335890970	4980	4980	4980	4980	0
72	20240110	175900	335890970	4980	4980	4980	4980	0
73	20240110	175800	335890970	4980	4980	4980	4980	0
74	20240110	175700	335890970	4980	4980	4980	4980	0
75	20240110	175600	335890970	4980	4980	4980	4980	0
76	20240110	175500	335890970	4980	4980	4980	4980	0
77	20240110	175400	335890970	4980	4980	4980	4980	0
78	20240110	175300	335890970	4980	4980	4980	4980	0
79	20240110	175200	335890970	4980	4980	4980	4980	0
80	20240110	175100	335890970	4980	4980	4980	4980	0
81	20240110	175000	335890970	4980	4980	4980	4980	0
82	20240110	174900	335890970	4980	4980	4980	4980	0
83	20240110	174800	335890970	4980	4980	4980	4980	0
84	20240110	174700	335890970	4980	4980	4980	4980	0
85	20240110	174600	335890970	4980	4980	4980	4980	0
86	20240110	174500	335890970	4980	4980	4980	4980	0
87	20240110	174400	335890970	4980	4980	4980	4980	0
88	20240110	174300	335890970	4980	4980	4980	4980	0
89	20240110	174200	335890970	4980	4980	4980	4980	0
90	20240110	174100	335890970	4980	4980	4980	4980	0
91	20240110	174000	335890970	4980	4980	4980	4980	0
92	20240110	173900	335890970	4980	4980	4980	4980	1732
93	20240110	173800	335890970	4980	4980	4980	4980	0
94	20240110	173700	335890970	4980	4980	4980	4980	0
95	20240110	173600	335890970	4980	4980	4980	4980	0
96	20240110	173500	335890970	4980	4980	4980	4980	0
97	20240110	173400	335890970	4980	4980	4980	4980	0
98	20240110	173300	335890970	4980	4980	4980	4980	0
99	20240110	173200	335890970	4980	4980	4980	4980	0
100	20240110	173100	335890970	4980	4980	4980	4980	0
101	20240110	173000	335890970	4980	4980	4980	4980	0
102	20240110	172900	335890970	4980	4980	4980	4980	0
103	20240110	172800	335890970	4980	4980	4980	4980	0
104	20240110	172700	335890970	4980	4980	4980	4980	0
105	20240110	172600	335890970	4980	4980	4980	4980	0
106	20240110	172500	335890970	4980	4980	4980	4980	0
107	20240110	172400	335890970	4980	4980	4980	4980	0
108	20240110	172300	335890970	4980	4980	4980	4980	0
109	20240110	172200	335890970	4980	4980	4980	4980	0
110	20240110	172100	335890970	4980	4980	4980	4980	0
111	20240110	172000	335890970	4980	4980	4980	4980	0
112	20240110	171900	335890970	4980	4980	4980	4980	0
113	20240110	171800	335890970	4980	4980	4980	4980	0
114	20240110	171700	335890970	4980	4980	4980	4980	0
115	20240110	171600	335890970	4980	4980	4980	4980	0
116	20240110	171500	335890970	4980	4980	4980	4980	0
117	20240110	171400	335890970	4980	4980	4980	4980	0
118	20240110	171300	335890970	4980	4980	4980	4980	0
119	20240110	171200	335890970	4980	4980	4980	4980	0
120	20240110	171100	335890970	4980	4980	4980	4980	0
121	20240110	171000	335890970	4980	4980	4980	4980	0
122	20240110	170900	335890970	4980	4980	4980	4980	1732
123	20240110	170800	335890970	4980	4980	4980	4980	0
124	20240110	170700	335890970	4980	4980	4980	4980	0
125	20240110	170600	335890970	4980	4980	4980	4980	0
126	20240110	170500	335890970	4980	4980	4980	4980	0
127	20240110	170400	335890970	4980	4980	4980	4980	0
128	20240110	170300	335890970	4980	4980	4980	4980	0
129	20240110	170200	335890970	4980	4980	4980	4980	0
130	20240110	170100	335890970	4980	4980	4980	4980	0
131	20240110	170000	335890970	4980	4980	4980	4980	0
132	20240110	165900	335890970	4980	4980	4980	4980	0
133	20240110	165800	335890970	4980	4980	4980	4980	0
134	20240110	165700	335890970	4980	4980	4980	4980	0
135	20240110	165600	335890970	4980	4980	4980	4980	0
136	20240110	165500	335890970	4980	4980	4980	4980	0
137	20240110	165400	335890970	4980	4980	4980	4980	0
138	20240110	165300	335890970	4980	4980	4980	4980	0
139	20240110	165200	335890970	4980	4980	4980	4980	0
140	20240110	165100	335890970	4980	4980	4980	4980	0
141	20240110	165000	335890970	4980	4980	4980	4980	0
142	20240110	164900	335890970	4980	4980	4980	4980	0
143	20240110	164800	335890970	4980	4980	4980	4980	0
144	20240110	164700	335890970	4980	4980	4980	4980	0
145	20240110	164600	335890970	4980	4980	4980	4980	0
146	20240110	164500	335890970	4980	4980	4980	4980	0
147	20240110	164400	335890970	4980	4980	4980	4980	0
148	20240110	164300	335890970	4980	4980	4980	4980	0
149	20240110	164200	335890970	4980	4980	4980	4980	0
150	20240110	164100	335890970	4980	4980	4980	4980	0
151	20240110	164000	335890970	4980	4980	4980	4980	0
152	20240110	163900	335890970	4980	4980	4980	4980	1732
153	20240110	163800	335890970	4980	4980	4980	4980	0
154	20240110	163700	335890970	4980	4980	4980	4980	0
155	20240110	163600	335890970	4980	4980	4980	4980	0
156	20240110	163500	335890970	4980	4980	4980	4980	0
157	20240110	163400	335890970	4980	4980	4980	4980	0
158	20240110	163300	335890970	4980	4980	4980	4980	0
159	20240110	163200	335890970	4980	4980	4980	4980	0
160	20240110	163100	335890970	4980	4980	4980	4980	0
161	20240110	163000	335890970	4980	4980	4980	4980	0
162	20240110	162900	335890970	4980	4980	4980	4980	0
163	20240110	162800	335890970	4980	4980	4980	4980	0
164	20240110	162700	335890970	4980	4980	4980	4980	0
165	20240110	162600	335890970	4980	4980	4980	4980	0
166	20240110	162500	335890970	4980	4980	4980	4980	0
167	20240110	162400	335890970	4980	4980	4980	4980	0
168	20240110	162300	335890970	4980	4980	4980	4980	0
169	20240110	162200	335890970	4980	4980	4980	4980	0
170	20240110	162100	335890970	4980	4980	4980	4980	0
171	20240110	162000	335890970	4980	4980	4980	4980	0
172	20240110	161900	335890970	4980	4980	4980	4980	0
173	20240110	161800	335890970	4980	4980	4980	4980	0
174	20240110	161700	335890970	4980	4980	4980	4980	0
175	20240110	161600	335890970	4980	4980	4980	4980	0
176	20240110	161500	335890970	4980	4980	4980	4980	0
177	20240110	161400	335890970	4980	4980	4980	4980	0
178	20240110	161300	335890970	4980	4980	4980	4980	0
179	20240110	161200	335890970	4980	4980	4980	4980	0
180	20240110	161100	335890970	4980	4980	4980	4980	0
181	20240110	161000	335890970	4980	4980	4980	4980	0
182	20240110	160900	335890970	4980	4980	4980	4980	1732
183	20240110	160800	335890970	4980	4980	4980	4980	0
184	20240110	160700	335890970	4980	4980	4980	4980	0
185	20240110	160600	335890970	4980	4980	4980	4980	0
186	20240110	160500	335890970	4980	4980	4980	4980	0
187	20240110	160400	335890970	4980	4980	4980	4980	0
188	20240110	160300	335890970	4980	4980	4980	4980	0
189	20240110	160200	335890970	4980	4980	4980	4980	0
190	20240110	160100	335890970	4980	4980	4980	4980	0
191	20240110	160000	335890970	4980	4980	4980	4980	0
192	20240110	155900	335890970	4980	4980	4980	4980	0
193	20240110	155800	335890970	4980	4980	4980	4980	0
194	20240110	155700	335890970	4980	4980	4980	4980	0
195	20240110	155600	335890970	4980	4980	4980	4980	0
196	20240110	155500	335890970	4980	4980	4980	4980	0
197	20240110	155400	335890970	4980	4980	4980	4980	0
198	20240110	155300	335890970	4980	4980	4980	4980	0
199	20240110	155200	335890970	4980	4980	4980	4980	0
200	20240110	155100	335890970	4980	4980	4980	4980	0
201	20240110	155000	335890970	4980	4980	4980	4980	0
202	20240110	154900	335890970	4980	4980	4980	4980	0
203	20240110	154800	335890970	4980	4980	4980	4980	0
204	20240110	154700	335890970	4980	4980	4980	4980	0
205	20240110	154600	335890970	4980	4980	4980	4980	0
206	20240110	154500	335890970	4980	4980	4980	4980	0
207	20240110	154400	335890970	4980	4980	4980	4980	0
208	20240110	154300	335890970	4980	4980	4980	4980	0
209	20240110	154200	335890970	4980	4980	4980	4980	0
210	20240110	154100	335890970	4980	4980	4980	4980	0
211	20240110	154000	335890970	4980	4980	4980	4980	0
212	20240110	153900	335890970	4980	4980	4980	4980	1732
213	20240110	153800	335890970	4980	4980	4980	4980	0
214	20240110	153700	335890970	4980	4980	4980	4980	0
215	20240110	153600	335890970	4980	4980	4980	4980	0
216	20240110	153500	335890970	4980	4980	4980	4980	0
217	20240110	153400	335890970	4980	4980	4980	4980	0
218	20240110	153300	335890970	4980	4980	4980	4980	0
219	20240110	153200	335890970	4980	4980	4980	4980	0
220	20240110	153100	335890970	4980	4980	4980	4980	0
221	20240110	153000	335890970	4980	4980	4980	4980	1732
222	20240110	152900	327265610	4985	4985	4985	4985	0
223	20240110	152800	327265610	4985	4985	4985	4985	0
224	20240110	152700	327265610	4985	4985	4985	4985	0
225	20240110	152600	327265610	4985	4985	4985	4985	0
226	20240110	152500	327265610	4985	4985	4985	4985	0
227	20240110	152400	327265610	4985	4985	4985	4985	0
228	20240110	152300	327265610	4985	4985	4985	4985	0
229	20240110	152200	327265610	4985	4985	4985	4985	0
230	20240110	152100	327265610	4985	4985	4985	4985	0
231	20240110	152000	327265610	4985	4985	4985	4985	0
232	20240110	151900	327265610	4985	4975	4985	4975	1127
233	20240110	151800	321656745	4965	4965	4965	4965	0
234	20240110	151700	321656745	4965	4965	4965	4965	0
235	20240110	151600	321656745	4965	4965	4965	4965	1
236	20240110	151500	321651780	4945	4945	4945	4945	0
237	20240110	151400	321651780	4945	4945	4945	4945	0
238	20240110	151300	321651780	4945	4965	4965	4945	200
239	20240110	151200	320662705	4955	4955	4955	4955	1
240	20240110	151100	320657750	4945	4945	4945	4945	2
241	20240110	151000	320647860	4945	4945	4945	4945	365
242	20240110	150900	318842935	4985	4985	4985	4985	1
243	20240110	150800	318837950	4945	4945	4945	4945	0
244	20240110	150700	318837950	4945	4980	4980	4945	1320
245	20240110	150600	312265050	4985	4985	4985	4985	0
246	20240110	150500	312265050	4985	4985	4985	4985	0
247	20240110	150400	312265050	4985	4955	4985	4945	610
248	20240110	150300	309246445	4995	4995	4995	4995	1
249	20240110	150200	309241450	4935	5000	5000	4935	3923
250	20240110	150100	289763805	5000	5000	5000	5000	479
251	20240110	150000	287368805	5000	5000	5010	5000	538
252	20240110	145900	284673805	5000	4990	5000	4990	533
253	20240110	145800	282009105	4990	4990	4990	4990	359
254	20240110	145700	280217695	4995	4995	4995	4995	500
255	20240110	145600	277720195	5000	4995	5000	4995	1000
256	20240110	145500	272720205	4995	4995	4995	4995	3
257	20240110	145400	272705220	4995	4995	5000	4995	128
258	20240110	145300	272065810	5000	5000	5000	5000	43
259	20240110	145200	271850810	5000	5000	5000	4995	221
260	20240110	145100	270746525	5000	4995	5000	4995	165
261	20240110	145000	269921910	5000	4995	5000	4995	616
262	20240110	144900	266842410	4995	4995	4995	4995	1
263	20240110	144800	266837415	4985	4995	5000	4985	1001
264	20240110	144700	261833030	4985	4985	5000	4985	8912
265	20240110	144600	217333805	4985	4970	4985	4970	3475
266	20240110	144500	200039470	4970	4960	4970	4960	162
267	20240110	144400	199235830	4960	4960	4960	4960	100
268	20240110	144300	198739830	4965	4970	4970	4965	23
269	20240110	144200	198625620	4965	4965	4965	4965	500
270	20240110	144100	196143120	4965	4960	4965	4960	306
271	20240110	144000	194623880	4965	4955	4965	4955	108
272	20240110	143900	194088650	4960	4965	4965	4960	372
273	20240110	143800	192243430	4960	4965	4965	4960	1358
274	20240110	143700	185506650	4955	4955	4955	4955	0
275	20240110	143600	185506650	4955	4955	4955	4955	359
276	20240110	143500	183727805	4955	4955	4955	4955	191
277	20240110	143400	182781400	4955	4955	4955	4955	83
278	20240110	143300	182370135	4955	4955	4955	4955	0
279	20240110	143200	182370135	4955	4960	4970	4955	1413
280	20240110	143100	175352630	4960	4950	4960	4950	2236
281	20240110	143000	164272250	4955	4940	4955	4940	4664
282	20240110	142900	141226790	4940	4940	4940	4940	2
283	20240110	142800	141216910	4940	4940	4940	4940	0
284	20240110	142700	141216910	4940	4940	4940	4940	104
285	20240110	142600	140703150	4935	4935	4935	4935	78
286	20240110	142500	140318220	4930	4930	4930	4930	0
287	20240110	142400	140318220	4930	4930	4930	4930	1000
288	20240110	142300	135388220	4930	4930	4930	4930	0
289	20240110	142200	135388220	4930	4930	4930	4930	0
290	20240110	142100	135388220	4930	4930	4930	4930	0
291	20240110	142000	135388220	4930	4930	4930	4930	50
292	20240110	141900	135141720	4930	4930	4930	4930	0
293	20240110	141800	135141720	4930	4930	4930	4930	75
294	20240110	141700	134771970	4930	4935	4935	4930	169
295	20240110	141600	133938700	4930	4930	4930	4930	50
296	20240110	141500	133692200	4935	4935	4935	4935	5
297	20240110	141400	133667525	4930	4930	4930	4930	0
298	20240110	141300	133667525	4930	4930	4930	4930	1
299	20240110	141200	133662595	4930	4930	4930	4930	0
300	20240110	141100	133662595	4930	4930	4930	4930	0
301	20240110	141000	133662595	4930	4930	4930	4930	0
302	20240110	140900	133662595	4930	4930	4930	4930	282
303	20240110	140800	132272335	4930	4930	4930	4930	50
304	20240110	140700	132025835	4930	4930	4930	4930	1
305	20240110	140600	132020905	4930	4930	4930	4930	117
306	20240110	140500	131444095	4940	4935	4940	4935	200
307	20240110	140400	130456765	4930	4930	4930	4930	0
308	20240110	140300	130456765	4930	4930	4930	4930	1000
309	20240110	140200	125526765	4935	4935	4935	4935	0
310	20240110	140100	125526765	4935	4920	4935	4920	1506
311	20240110	140000	118100770	4920	4920	4920	4920	0
312	20240110	135900	118100770	4920	4920	4920	4920	10
313	20240110	135800	118051570	4920	4920	4920	4920	0
314	20240110	135700	118051570	4920	4920	4920	4920	0
315	20240110	135600	118051570	4920	4920	4920	4920	26
316	20240110	135500	117923650	4915	4915	4915	4915	1
317	20240110	135400	117918735	4920	4920	4920	4920	0
318	20240110	135300	117918735	4920	4920	4920	4920	0
319	20240110	135200	117918735	4920	4920	4920	4920	0
320	20240110	135100	117918735	4920	4920	4920	4920	0
321	20240110	135000	117918735	4920	4920	4920	4920	40
322	20240110	134900	117721935	4925	4925	4925	4925	0
323	20240110	134800	117721935	4925	4920	4925	4920	20
324	20240110	134700	117623485	4915	4915	4915	4915	0
325	20240110	134600	117623485	4915	4915	4915	4915	20
326	20240110	134500	117525185	4915	4915	4915	4915	8
327	20240110	134400	117485865	4930	4930	4930	4930	0
328	20240110	134300	117485865	4930	4920	4930	4915	102
329	20240110	134200	116984305	4930	4930	4930	4930	0
330	20240110	134100	116984305	4930	4930	4930	4930	0
331	20240110	134000	116984305	4930	4930	4930	4930	0
332	20240110	133900	116984305	4930	4930	4930	4930	0
333	20240110	133800	116984305	4930	4930	4930	4930	0
334	20240110	133700	116984305	4930	4930	4930	4930	0
335	20240110	133600	116984305	4930	4930	4930	4930	0
336	20240110	133500	116984305	4930	4930	4930	4930	112
337	20240110	133400	116432145	4935	4935	4935	4935	0
338	20240110	133300	116432145	4935	4935	4935	4935	0
339	20240110	133200	116432145	4935	4935	4935	4935	0
340	20240110	133100	116432145	4935	4935	4935	4935	0
341	20240110	133000	116432145	4935	4935	4935	4935	0
342	20240110	132900	116432145	4935	4930	4935	4930	10
343	20240110	132800	116382800	4915	4915	4915	4915	278
344	20240110	132700	115016430	4930	4930	4930	4930	100
345	20240110	132600	114523430	4935	4935	4935	4935	0
346	20240110	132500	114523430	4935	4935	4935	4935	0
347	20240110	132400	114523430	4935	4935	4935	4935	0
348	20240110	132300	114523430	4935	4935	4935	4935	14
349	20240110	132200	114454340	4935	4935	4935	4935	0
350	20240110	132100	114454340	4935	4935	4935	4935	0
351	20240110	132000	114454340	4935	4935	4935	4935	0
352	20240110	131900	114454340	4935	4935	4935	4935	0
353	20240110	131800	114454340	4935	4935	4935	4935	0
354	20240110	131700	114454340	4935	4935	4935	4935	11
355	20240110	131600	114400055	4935	4935	4935	4935	0
356	20240110	131500	114400055	4935	4935	4935	4935	0
357	20240110	131400	114400055	4935	4935	4935	4935	0
358	20240110	131300	114400055	4935	4935	4935	4935	0
359	20240110	131200	114400055	4935	4935	4935	4935	0
360	20240110	131100	114400055	4935	4935	4935	4935	0
361	20240110	131000	114400055	4935	4935	4935	4935	1
362	20240110	130900	114395120	4935	4935	4935	4935	2
363	20240110	130800	114385250	4935	4935	4935	4935	0
364	20240110	130700	114385250	4935	4935	4935	4935	0
365	20240110	130600	114385250	4935	4935	4935	4935	10
366	20240110	130500	114335900	4935	4935	4935	4935	5
367	20240110	130400	114311225	4935	4935	4935	4935	0
368	20240110	130300	114311225	4935	4935	4935	4935	0
369	20240110	130200	114311225	4935	4935	4935	4935	0
370	20240110	130100	114311225	4935	4935	4935	4935	0
371	20240110	130000	114311225	4935	4935	4935	4935	0
372	20240110	125900	114311225	4935	4935	4935	4935	0
373	20240110	125800	114311225	4935	4935	4935	4935	0
374	20240110	125700	114311225	4935	4935	4935	4935	0
375	20240110	125600	114311225	4935	4935	4935	4935	0
376	20240110	125500	114311225	4935	4935	4935	4935	0
377	20240110	125400	114311225	4935	4935	4935	4935	0
378	20240110	125300	114311225	4935	4935	4935	4935	0
379	20240110	125200	114311225	4935	4935	4935	4935	0
380	20240110	125100	114311225	4935	4935	4935	4935	0
381	20240110	125000	114311225	4935	4935	4935	4935	0
382	20240110	124900	114311225	4935	4935	4935	4935	1
383	20240110	124800	114306290	4935	4935	4935	4935	0
384	20240110	124700	114306290	4935	4925	4935	4925	1000
385	20240110	124600	109371490	4920	4920	4920	4920	350
386	20240110	124500	107649490	4935	4935	4935	4935	0
387	20240110	124400	107649490	4935	4935	4935	4935	0
388	20240110	124300	107649490	4935	4935	4935	4935	0
389	20240110	124200	107649490	4935	4935	4935	4935	0
390	20240110	124100	107649490	4935	4935	4935	4935	0
391	20240110	124000	107649490	4935	4935	4935	4935	0
392	20240110	123900	107649490	4935	4935	4935	4935	0
393	20240110	123800	107649490	4935	4935	4935	4935	0
394	20240110	123700	107649490	4935	4935	4935	4935	0
395	20240110	123600	107649490	4935	4935	4935	4935	100
396	20240110	123500	107155990	4920	4920	4920	4920	0
397	20240110	123400	107155990	4920	4920	4920	4920	320
398	20240110	123300	105581590	4920	4920	4920	4920	0
399	20240110	123200	105581590	4920	4920	4920	4920	0
400	20240110	123100	105581590	4920	4920	4920	4920	0
401	20240110	123000	105581590	4920	4920	4920	4920	0
402	20240110	122900	105581590	4920	4920	4920	4920	0
403	20240110	122800	105581590	4920	4920	4920	4920	680
404	20240110	122700	102235990	4920	4920	4920	4920	0
405	20240110	122600	102235990	4920	4920	4920	4920	0
406	20240110	122500	102235990	4920	4920	4920	4920	0
407	20240110	122400	102235990	4920	4920	4920	4920	0
408	20240110	122300	102235990	4920	4920	4920	4920	0
409	20240110	122200	102235990	4920	4920	4920	4920	0
410	20240110	122100	102235990	4920	4920	4920	4920	0
411	20240110	122000	102235990	4920	4920	4920	4920	0
412	20240110	121900	102235990	4920	4920	4920	4920	0
413	20240110	121800	102235990	4920	4925	4925	4920	15
414	20240110	121700	102162165	4915	4915	4915	4915	0
415	20240110	121600	102162165	4915	4915	4915	4915	0
416	20240110	121500	102162165	4915	4915	4915	4915	0
417	20240110	121400	102162165	4915	4915	4915	4915	0
418	20240110	121300	102162165	4915	4915	4915	4915	0
419	20240110	121200	102162165	4915	4915	4915	4915	0
420	20240110	121100	102162165	4915	4915	4915	4915	0
421	20240110	121000	102162165	4915	4915	4915	4915	150
422	20240110	120900	101424915	4920	4920	4920	4920	66
423	20240110	120800	101100195	4920	4925	4925	4920	1265
424	20240110	120700	94876255	4925	4925	4925	4925	0
425	20240110	120600	94876255	4925	4925	4925	4925	0
426	20240110	120500	94876255	4925	4925	4925	4925	0
427	20240110	120400	94876255	4925	4925	4925	4925	31
428	20240110	120300	94723580	4925	4925	4925	4925	230
429	20240110	120200	93590830	4930	4930	4930	4930	0
430	20240110	120100	93590830	4930	4930	4930	4930	80
431	20240110	120000	93196430	4935	4935	4935	4935	0
432	20240110	115900	93196430	4935	4935	4935	4935	5
433	20240110	115800	93171755	4930	4930	4930	4930	0
434	20240110	115700	93171755	4930	4930	4930	4930	0
435	20240110	115600	93171755	4930	4930	4930	4930	0
436	20240110	115500	93171755	4930	4930	4930	4930	0
437	20240110	115400	93171755	4930	4930	4930	4930	0
438	20240110	115300	93171755	4930	4930	4930	4930	2
439	20240110	115200	93161895	4930	4930	4930	4930	0
440	20240110	115100	93161895	4930	4930	4930	4930	0
441	20240110	115000	93161895	4930	4930	4930	4930	0
442	20240110	114900	93161895	4930	4930	4930	4930	0
443	20240110	114800	93161895	4930	4930	4930	4930	0
444	20240110	114700	93161895	4930	4930	4930	4930	120
445	20240110	114600	92570295	4925	4925	4925	4925	0
446	20240110	114500	92570295	4925	4925	4925	4925	0
447	20240110	114400	92570295	4925	4925	4925	4925	0
448	20240110	114300	92570295	4925	4925	4925	4925	0
449	20240110	114200	92570295	4925	4930	4930	4925	300
450	20240110	114100	91091795	4930	4935	4935	4930	184
451	20240110	114000	90184255	4935	4935	4935	4935	216
452	20240110	113900	89118295	4930	4930	4930	4930	0
453	20240110	113800	89118295	4930	4930	4930	4930	0
454	20240110	113700	89118295	4930	4930	4930	4930	0
455	20240110	113600	89118295	4930	4930	4930	4930	110
456	20240110	113500	88575995	4925	4925	4925	4925	1
457	20240110	113400	88571070	4930	4930	4930	4930	40
458	20240110	113300	88373870	4930	4930	4930	4930	0
459	20240110	113200	88373870	4930	4930	4930	4930	0
460	20240110	113100	88373870	4930	4930	4930	4930	0
461	20240110	113000	88373870	4930	4930	4930	4930	0
462	20240110	112900	88373870	4930	4930	4930	4930	194
463	20240110	112800	87417450	4935	4935	4935	4935	0
464	20240110	112700	87417450	4935	4935	4935	4935	0
465	20240110	112600	87417450	4935	4935	4935	4935	0
466	20240110	112500	87417450	4935	4935	4935	4935	51
467	20240110	112400	87165765	4935	4935	4935	4935	0
468	20240110	112300	87165765	4935	4935	4935	4935	0
469	20240110	112200	87165765	4935	4935	4935	4935	0
470	20240110	112100	87165765	4935	4935	4935	4935	3
471	20240110	112000	87150960	4930	4930	4930	4930	0
472	20240110	111900	87150960	4930	4930	4930	4930	0
473	20240110	111800	87150960	4930	4930	4930	4930	0
474	20240110	111700	87150960	4930	4930	4930	4930	0
475	20240110	111600	87150960	4930	4930	4930	4930	0
476	20240110	111500	87150960	4930	4930	4930	4930	0
477	20240110	111400	87150960	4930	4930	4930	4930	29
478	20240110	111300	87007990	4930	4930	4930	4930	0
479	20240110	111200	87007990	4930	4930	4930	4930	0
480	20240110	111100	87007990	4930	4930	4930	4930	0
481	20240110	111000	87007990	4930	4930	4930	4930	0
482	20240110	110900	87007990	4930	4930	4930	4930	0
483	20240110	110800	87007990	4930	4930	4930	4930	0
484	20240110	110700	87007990	4930	4930	4930	4930	0
485	20240110	110600	87007990	4930	4930	4930	4930	0
486	20240110	110500	87007990	4930	4930	4930	4930	0
487	20240110	110400	87007990	4930	4930	4930	4930	0
488	20240110	110300	87007990	4930	4930	4930	4930	0
489	20240110	110200	87007990	4930	4930	4930	4930	0
490	20240110	110100	87007990	4930	4930	4930	4930	71
491	20240110	110000	86657960	4930	4930	4930	4930	10
492	20240110	105900	86608660	4930	4930	4930	4930	0
493	20240110	105800	86608660	4930	4930	4930	4930	0
494	20240110	105700	86608660	4930	4930	4930	4930	0
495	20240110	105600	86608660	4930	4930	4930	4930	0
496	20240110	105500	86608660	4930	4930	4930	4930	144
497	20240110	105400	85898740	4935	4935	4935	4935	4
498	20240110	105300	85879000	4935	4935	4935	4935	0
499	20240110	105200	85879000	4935	4935	4935	4935	0
500	20240110	105100	85879000	4935	4935	4935	4935	0
501	20240110	105000	85879000	4935	4935	4935	4935	1
502	20240110	104900	85874065	4930	4930	4930	4930	0
503	20240110	104800	85874065	4930	4930	4930	4930	0
504	20240110	104700	85874065	4930	4930	4930	4930	30
505	20240110	104600	85726165	4940	4940	4940	4940	0
506	20240110	104500	85726165	4940	4940	4940	4940	2
507	20240110	104400	85716285	4940	4940	4940	4940	0
508	20240110	104300	85716285	4940	4940	4940	4940	0
509	20240110	104200	85716285	4940	4940	4940	4940	0
510	20240110	104100	85716285	4940	4940	4940	4940	0
511	20240110	104000	85716285	4940	4940	4940	4940	0
512	20240110	103900	85716285	4940	4940	4940	4940	0
513	20240110	103800	85716285	4940	4940	4940	4940	0
514	20240110	103700	85716285	4940	4940	4940	4940	0
515	20240110	103600	85716285	4940	4940	4940	4940	208
516	20240110	103500	84688765	4940	4940	4940	4940	1
517	20240110	103400	84683825	4930	4930	4930	4930	208
518	20240110	103300	83658385	4930	4930	4930	4930	0
519	20240110	103200	83658385	4930	4930	4930	4930	0
520	20240110	103100	83658385	4930	4930	4930	4930	0
521	20240110	103000	83658385	4930	4930	4930	4930	0
522	20240110	102900	83658385	4930	4930	4930	4930	200
523	20240110	102800	82672385	4930	4930	4930	4930	0
524	20240110	102700	82672385	4930	4930	4930	4930	60
525	20240110	102600	82376585	4930	4930	4930	4930	10
526	20240110	102500	82327285	4940	4940	4940	4940	0
527	20240110	102400	82327285	4940	4940	4940	4940	0
528	20240110	102300	82327285	4940	4940	4940	4940	44
529	20240110	102200	82109925	4940	4940	4940	4940	0
530	20240110	102100	82109925	4940	4940	4940	4940	1
531	20240110	102000	82104985	4930	4930	4930	4930	0
532	20240110	101900	82104985	4930	4930	4930	4930	0
533	20240110	101800	82104985	4930	4930	4930	4930	22
534	20240110	101700	81996525	4940	4940	4940	4940	0
535	20240110	101600	81996525	4940	4940	4940	4940	250
536	20240110	101500	80761525	4940	4940	4940	4940	0
537	20240110	101400	80761525	4940	4940	4940	4940	0
538	20240110	101300	80761525	4940	4940	4940	4940	1
539	20240110	101200	80756585	4940	4940	4940	4940	0
540	20240110	101100	80756585	4940	4940	4940	4940	0
541	20240110	101000	80756585	4940	4940	4940	4940	0
542	20240110	100900	80756585	4940	4940	4940	4940	0
543	20240110	100800	80756585	4940	4940	4940	4940	200
544	20240110	100700	79768585	4940	4930	4940	4930	2500
545	20240110	100600	67421215	4925	4925	4925	4925	50
546	20240110	100500	67174965	4925	4925	4925	4925	0
547	20240110	100400	67174965	4925	4925	4925	4925	0
548	20240110	100300	67174965	4925	4925	4925	4925	43
549	20240110	100200	66963190	4930	4930	4930	4930	1
550	20240110	100100	66958260	4925	4925	4925	4925	497
551	20240110	100000	64510535	4925	4925	4925	4925	0
552	20240110	095900	64510535	4925	4925	4925	4925	0
553	20240110	095800	64510535	4925	4925	4925	4925	0
554	20240110	095700	64510535	4925	4925	4925	4925	193
555	20240110	095600	63560010	4925	4925	4925	4925	0
556	20240110	095500	63560010	4925	4925	4925	4925	0
557	20240110	095400	63560010	4925	4925	4925	4925	10
558	20240110	095300	63510760	4925	4925	4925	4925	30
559	20240110	095200	63363010	4925	4925	4925	4925	0
560	20240110	095100	63363010	4925	4925	4925	4925	0
561	20240110	095000	63363010	4925	4925	4925	4925	0
562	20240110	094900	63363010	4925	4925	4925	4925	268
563	20240110	094800	62043110	4925	4925	4925	4925	113
564	20240110	094700	61486585	4925	4925	4925	4925	0
565	20240110	094600	61486585	4925	4925	4925	4925	20
566	20240110	094500	61388085	4935	4935	4935	4935	0
567	20240110	094400	61388085	4935	4935	4935	4935	0
568	20240110	094300	61388085	4935	4935	4935	4935	0
569	20240110	094200	61388085	4935	4935	4935	4935	0
570	20240110	094100	61388085	4935	4930	4935	4930	40
571	20240110	094000	61190875	4925	4925	4925	4925	0
572	20240110	093900	61190875	4925	4925	4925	4925	0
573	20240110	093800	61190875	4925	4925	4925	4925	12
574	20240110	093700	61131775	4930	4930	4930	4930	12
575	20240110	093600	61072615	4935	4935	4935	4935	60
576	20240110	093500	60776515	4935	4935	4935	4935	35
577	20240110	093400	60603790	4930	4930	4930	4930	55
578	20240110	093300	60332640	4935	4935	4935	4935	0
579	20240110	093200	60332640	4935	4935	4935	4935	0
580	20240110	093100	60332640	4935	4935	4935	4935	38
581	20240110	093000	60145110	4935	4965	4965	4935	66
582	20240110	092900	59819370	4965	4965	4965	4965	3
583	20240110	092800	59804475	4975	4930	4975	4930	4580
584	20240110	092700	37097700	4930	4930	4930	4930	4
585	20240110	092600	37077980	4930	4930	4930	4930	0
586	20240110	092500	37077980	4930	4930	4930	4930	36
587	20240110	092400	36900500	4910	4930	4930	4910	61
588	20240110	092300	36599790	4910	4910	4910	4910	0
589	20240110	092200	36599790	4910	4910	4910	4910	0
590	20240110	092100	36599790	4910	4910	4910	4910	0
591	20240110	092000	36599790	4910	4910	4910	4910	3000
592	20240110	091900	21869790	4930	4930	4930	4930	1
593	20240110	091800	21864860	4930	4930	4930	4930	0
594	20240110	091700	21864860	4930	4910	4930	4910	3119
595	20240110	091600	6491210	4910	4910	4910	4910	149
596	20240110	091500	5759620	4910	4910	4910	4910	42
597	20240110	091400	5553400	4910	4910	4910	4910	725
598	20240110	091300	1993650	4930	4930	4930	4930	0
599	20240110	091200	1993650	4930	4930	4930	4930	2
600	20240110	091100	1983790	4910	4910	4910	4910	20
601	20240110	091000	1885590	4910	4910	4910	4910	8
602	20240110	090900	1846310	4910	4930	4930	4910	108
603	20240110	090800	1315970	4930	4930	4930	4930	0
604	20240110	090700	1315970	4930	4930	4930	4930	0
605	20240110	090600	1315970	4930	4930	4930	4930	6
606	20240110	090500	1286390	4930	4930	4930	4930	0
607	20240110	090400	1286390	4930	4930	4930	4930	0
608	20240110	090300	1286390	4930	4930	4930	4930	4
609	20240110	090200	1266670	4930	4930	4930	4930	4
610	20240110	090100	1246950	4920	4915	4920	4915	179
611	20240110	090000	367125	4895	4895	4895	4895	70