KissMeData/040160/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	192500	358056810	4085	4085	4085	4085	587
3	20240111	192400	358056810	4085	4085	4085	4085	0
4	20240111	192300	358056810	4085	4085	4085	4085	0
5	20240111	192200	358056810	4085	4085	4085	4085	0
6	20240111	192100	358056810	4085	4085	4085	4085	0
7	20240111	192000	358056810	4085	4085	4085	4085	0
8	20240111	191900	358056810	4085	4085	4085	4085	0
9	20240111	191800	358056810	4085	4085	4085	4085	0
10	20240111	191700	358056810	4085	4085	4085	4085	0
11	20240111	191600	358056810	4085	4085	4085	4085	0
12	20240111	191500	358056810	4085	4085	4085	4085	0
13	20240111	191400	358056810	4085	4085	4085	4085	0
14	20240111	191300	358056810	4085	4085	4085	4085	0
15	20240111	191200	358056810	4085	4085	4085	4085	0
16	20240111	191100	358056810	4085	4085	4085	4085	0
17	20240111	191000	358056810	4085	4085	4085	4085	0
18	20240111	190900	358056810	4085	4085	4085	4085	0
19	20240111	190800	358056810	4085	4085	4085	4085	0
20	20240111	190700	358056810	4085	4085	4085	4085	0
21	20240111	190600	358056810	4085	4085	4085	4085	0
22	20240111	190500	358056810	4085	4085	4085	4085	0
23	20240111	190400	358056810	4085	4085	4085	4085	0
24	20240111	190300	358056810	4085	4085	4085	4085	0
25	20240111	190200	358056810	4085	4085	4085	4085	0
26	20240111	190100	358056810	4085	4085	4085	4085	0
27	20240111	190000	358056810	4085	4085	4085	4085	0
28	20240111	185900	358056810	4085	4085	4085	4085	0
29	20240111	185800	358056810	4085	4085	4085	4085	0
30	20240111	185700	358056810	4085	4085	4085	4085	0
31	20240111	185600	358056810	4085	4085	4085	4085	0
32	20240111	185500	358056810	4085	4085	4085	4085	587
33	20240111	185400	358056810	4085	4085	4085	4085	0
34	20240111	185300	358056810	4085	4085	4085	4085	0
35	20240111	185200	358056810	4085	4085	4085	4085	0
36	20240111	185100	358056810	4085	4085	4085	4085	0
37	20240111	185000	358056810	4085	4085	4085	4085	0
38	20240111	184900	358056810	4085	4085	4085	4085	0
39	20240111	184800	358056810	4085	4085	4085	4085	0
40	20240111	184700	358056810	4085	4085	4085	4085	0
41	20240111	184600	358056810	4085	4085	4085	4085	0
42	20240111	184500	358056810	4085	4085	4085	4085	0
43	20240111	184400	358056810	4085	4085	4085	4085	0
44	20240111	184300	358056810	4085	4085	4085	4085	0
45	20240111	184200	358056810	4085	4085	4085	4085	0
46	20240111	184100	358056810	4085	4085	4085	4085	0
47	20240111	184000	358056810	4085	4085	4085	4085	0
48	20240111	183900	358056810	4085	4085	4085	4085	0
49	20240111	183800	358056810	4085	4085	4085	4085	0
50	20240111	183700	358056810	4085	4085	4085	4085	0
51	20240111	183600	358056810	4085	4085	4085	4085	0
52	20240111	183500	358056810	4085	4085	4085	4085	0
53	20240111	183400	358056810	4085	4085	4085	4085	0
54	20240111	183300	358056810	4085	4085	4085	4085	0
55	20240111	183200	358056810	4085	4085	4085	4085	0
56	20240111	183100	358056810	4085	4085	4085	4085	0
57	20240111	183000	358056810	4085	4085	4085	4085	0
58	20240111	182900	358056810	4085	4085	4085	4085	0
59	20240111	182800	358056810	4085	4085	4085	4085	0
60	20240111	182700	358056810	4085	4085	4085	4085	0
61	20240111	182600	358056810	4085	4085	4085	4085	0
62	20240111	182500	358056810	4085	4085	4085	4085	587
63	20240111	182400	358056810	4085	4085	4085	4085	0
64	20240111	182300	358056810	4085	4085	4085	4085	0
65	20240111	182200	358056810	4085	4085	4085	4085	0
66	20240111	182100	358056810	4085	4085	4085	4085	0
67	20240111	182000	358056810	4085	4085	4085	4085	0
68	20240111	181900	358056810	4085	4085	4085	4085	0
69	20240111	181800	358056810	4085	4085	4085	4085	0
70	20240111	181700	358056810	4085	4085	4085	4085	0
71	20240111	181600	358056810	4085	4085	4085	4085	0
72	20240111	181500	358056810	4085	4085	4085	4085	0
73	20240111	181400	358056810	4085	4085	4085	4085	0
74	20240111	181300	358056810	4085	4085	4085	4085	0
75	20240111	181200	358056810	4085	4085	4085	4085	0
76	20240111	181100	358056810	4085	4085	4085	4085	0
77	20240111	181000	358056810	4085	4085	4085	4085	0
78	20240111	180900	358056810	4085	4085	4085	4085	0
79	20240111	180800	358056810	4085	4085	4085	4085	0
80	20240111	180700	358056810	4085	4085	4085	4085	0
81	20240111	180600	358056810	4085	4085	4085	4085	0
82	20240111	180500	358056810	4085	4085	4085	4085	0
83	20240111	180400	358056810	4085	4085	4085	4085	0
84	20240111	180300	358056810	4085	4085	4085	4085	0
85	20240111	180200	358056810	4085	4085	4085	4085	0
86	20240111	180100	358056810	4085	4085	4085	4085	0
87	20240111	180000	358056810	4085	4085	4085	4085	0
88	20240111	175900	358056810	4085	4085	4085	4085	0
89	20240111	175800	358056810	4085	4085	4085	4085	0
90	20240111	175700	358056810	4085	4085	4085	4085	0
91	20240111	175600	358056810	4085	4085	4085	4085	0
92	20240111	175500	358056810	4085	4085	4085	4085	587
93	20240111	175400	358056810	4085	4085	4085	4085	0
94	20240111	175300	358056810	4085	4085	4085	4085	0
95	20240111	175200	358056810	4085	4085	4085	4085	0
96	20240111	175100	358056810	4085	4085	4085	4085	0
97	20240111	175000	358056810	4085	4085	4085	4085	0
98	20240111	174900	358056810	4085	4085	4085	4085	0
99	20240111	174800	358056810	4085	4085	4085	4085	0
100	20240111	174700	358056810	4085	4085	4085	4085	0
101	20240111	174600	358056810	4085	4085	4085	4085	0
102	20240111	174500	358056810	4085	4085	4085	4085	0
103	20240111	174400	358056810	4085	4085	4085	4085	0
104	20240111	174300	358056810	4085	4085	4085	4085	0
105	20240111	174200	358056810	4085	4085	4085	4085	0
106	20240111	174100	358056810	4085	4085	4085	4085	0
107	20240111	174000	358056810	4085	4085	4085	4085	0
108	20240111	173900	358056810	4085	4085	4085	4085	0
109	20240111	173800	358056810	4085	4085	4085	4085	0
110	20240111	173700	358056810	4085	4085	4085	4085	0
111	20240111	173600	358056810	4085	4085	4085	4085	0
112	20240111	173500	358056810	4085	4085	4085	4085	0
113	20240111	173400	358056810	4085	4085	4085	4085	0
114	20240111	173300	358056810	4085	4085	4085	4085	0
115	20240111	173200	358056810	4085	4085	4085	4085	0
116	20240111	173100	358056810	4085	4085	4085	4085	0
117	20240111	173000	358056810	4085	4085	4085	4085	0
118	20240111	172900	358056810	4085	4085	4085	4085	0
119	20240111	172800	358056810	4085	4085	4085	4085	0
120	20240111	172700	358056810	4085	4085	4085	4085	0
121	20240111	172600	358056810	4085	4085	4085	4085	0
122	20240111	172500	358056810	4085	4085	4085	4085	587
123	20240111	172400	358056810	4085	4085	4085	4085	0
124	20240111	172300	358056810	4085	4085	4085	4085	0
125	20240111	172200	358056810	4085	4085	4085	4085	0
126	20240111	172100	358056810	4085	4085	4085	4085	0
127	20240111	172000	358056810	4085	4085	4085	4085	0
128	20240111	171900	358056810	4085	4085	4085	4085	0
129	20240111	171800	358056810	4085	4085	4085	4085	0
130	20240111	171700	358056810	4085	4085	4085	4085	0
131	20240111	171600	358056810	4085	4085	4085	4085	0
132	20240111	171500	358056810	4085	4085	4085	4085	0
133	20240111	171400	358056810	4085	4085	4085	4085	0
134	20240111	171300	358056810	4085	4085	4085	4085	0
135	20240111	171200	358056810	4085	4085	4085	4085	0
136	20240111	171100	358056810	4085	4085	4085	4085	0
137	20240111	171000	358056810	4085	4085	4085	4085	0
138	20240111	170900	358056810	4085	4085	4085	4085	0
139	20240111	170800	358056810	4085	4085	4085	4085	0
140	20240111	170700	358056810	4085	4085	4085	4085	0
141	20240111	170600	358056810	4085	4085	4085	4085	0
142	20240111	170500	358056810	4085	4085	4085	4085	0
143	20240111	170400	358056810	4085	4085	4085	4085	0
144	20240111	170300	358056810	4085	4085	4085	4085	0
145	20240111	170200	358056810	4085	4085	4085	4085	0
146	20240111	170100	358056810	4085	4085	4085	4085	0
147	20240111	170000	358056810	4085	4085	4085	4085	0
148	20240111	165900	358056810	4085	4085	4085	4085	0
149	20240111	165800	358056810	4085	4085	4085	4085	0
150	20240111	165700	358056810	4085	4085	4085	4085	0
151	20240111	165600	358056810	4085	4085	4085	4085	0
152	20240111	165500	358056810	4085	4085	4085	4085	587
153	20240111	165400	358056810	4085	4085	4085	4085	0
154	20240111	165300	358056810	4085	4085	4085	4085	0
155	20240111	165200	358056810	4085	4085	4085	4085	0
156	20240111	165100	358056810	4085	4085	4085	4085	0
157	20240111	165000	358056810	4085	4085	4085	4085	0
158	20240111	164900	358056810	4085	4085	4085	4085	0
159	20240111	164800	358056810	4085	4085	4085	4085	0
160	20240111	164700	358056810	4085	4085	4085	4085	0
161	20240111	164600	358056810	4085	4085	4085	4085	0
162	20240111	164500	358056810	4085	4085	4085	4085	0
163	20240111	164400	358056810	4085	4085	4085	4085	0
164	20240111	164300	358056810	4085	4085	4085	4085	0
165	20240111	164200	358056810	4085	4085	4085	4085	0
166	20240111	164100	358056810	4085	4085	4085	4085	0
167	20240111	164000	358056810	4085	4085	4085	4085	0
168	20240111	163900	358056810	4085	4085	4085	4085	0
169	20240111	163800	358056810	4085	4085	4085	4085	0
170	20240111	163700	358056810	4085	4085	4085	4085	0
171	20240111	163600	358056810	4085	4085	4085	4085	0
172	20240111	163500	358056810	4085	4085	4085	4085	0
173	20240111	163400	358056810	4085	4085	4085	4085	0
174	20240111	163300	358056810	4085	4085	4085	4085	0
175	20240111	163200	358056810	4085	4085	4085	4085	0
176	20240111	163100	358056810	4085	4085	4085	4085	0
177	20240111	163000	358056810	4085	4085	4085	4085	0
178	20240111	162900	358056810	4085	4085	4085	4085	0
179	20240111	162800	358056810	4085	4085	4085	4085	0
180	20240111	162700	358056810	4085	4085	4085	4085	0
181	20240111	162600	358056810	4085	4085	4085	4085	0
182	20240111	162500	358056810	4085	4085	4085	4085	587
183	20240111	162400	358056810	4085	4085	4085	4085	0
184	20240111	162300	358056810	4085	4085	4085	4085	0
185	20240111	162200	358056810	4085	4085	4085	4085	0
186	20240111	162100	358056810	4085	4085	4085	4085	0
187	20240111	162000	358056810	4085	4085	4085	4085	0
188	20240111	161900	358056810	4085	4085	4085	4085	0
189	20240111	161800	358056810	4085	4085	4085	4085	0
190	20240111	161700	358056810	4085	4085	4085	4085	0
191	20240111	161600	358056810	4085	4085	4085	4085	0
192	20240111	161500	358056810	4085	4085	4085	4085	0
193	20240111	161400	358056810	4085	4085	4085	4085	0
194	20240111	161300	358056810	4085	4085	4085	4085	0
195	20240111	161200	358056810	4085	4085	4085	4085	0
196	20240111	161100	358056810	4085	4085	4085	4085	0
197	20240111	161000	358056810	4085	4085	4085	4085	0
198	20240111	160900	358056810	4085	4085	4085	4085	0
199	20240111	160800	358056810	4085	4085	4085	4085	0
200	20240111	160700	358056810	4085	4085	4085	4085	0
201	20240111	160600	358056810	4085	4085	4085	4085	0
202	20240111	160500	358056810	4085	4085	4085	4085	0
203	20240111	160400	358056810	4085	4085	4085	4085	0
204	20240111	160300	358056810	4085	4085	4085	4085	0
205	20240111	160200	358056810	4085	4085	4085	4085	0
206	20240111	160100	358056810	4085	4085	4085	4085	0
207	20240111	160000	358056810	4085	4085	4085	4085	0
208	20240111	155900	358056810	4085	4085	4085	4085	0
209	20240111	155800	358056810	4085	4085	4085	4085	0
210	20240111	155700	358056810	4085	4085	4085	4085	0
211	20240111	155600	358056810	4085	4085	4085	4085	0
212	20240111	155500	358056810	4085	4085	4085	4085	587
213	20240111	155400	358056810	4085	4085	4085	4085	0
214	20240111	155300	358056810	4085	4085	4085	4085	0
215	20240111	155200	358056810	4085	4085	4085	4085	0
216	20240111	155100	358056810	4085	4085	4085	4085	0
217	20240111	155000	358056810	4085	4085	4085	4085	0
218	20240111	154900	358056810	4085	4085	4085	4085	0
219	20240111	154800	358056810	4085	4085	4085	4085	0
220	20240111	154700	358056810	4085	4085	4085	4085	0
221	20240111	154600	358056810	4085	4085	4085	4085	0
222	20240111	154500	358056810	4085	4085	4085	4085	0
223	20240111	154400	358056810	4085	4085	4085	4085	0
224	20240111	154300	358056810	4085	4085	4085	4085	0
225	20240111	154200	358056810	4085	4085	4085	4085	0
226	20240111	154100	358056810	4085	4085	4085	4085	0
227	20240111	154000	358056810	4085	4085	4085	4085	0
228	20240111	153900	358056810	4085	4085	4085	4085	0
229	20240111	153800	358056810	4085	4085	4085	4085	0
230	20240111	153700	358056810	4085	4085	4085	4085	0
231	20240111	153600	358056810	4085	4085	4085	4085	0
232	20240111	153500	358056810	4085	4085	4085	4085	0
233	20240111	153400	358056810	4085	4085	4085	4085	0
234	20240111	153300	358056810	4085	4085	4085	4085	0
235	20240111	153200	358056810	4085	4085	4085	4085	0
236	20240111	153100	358056810	4085	4085	4085	4085	0
237	20240111	153000	358056810	4085	4085	4085	4085	587
238	20240111	152900	355658915	4085	4085	4085	4085	0
239	20240111	152800	355658915	4085	4085	4085	4085	0
240	20240111	152700	355658915	4085	4085	4085	4085	0
241	20240111	152600	355658915	4085	4085	4085	4085	0
242	20240111	152500	355658915	4085	4085	4085	4085	0
243	20240111	152400	355658915	4085	4085	4085	4085	0
244	20240111	152300	355658915	4085	4085	4085	4085	0
245	20240111	152200	355658915	4085	4085	4085	4085	0
246	20240111	152100	355658915	4085	4085	4085	4085	0
247	20240111	152000	355658915	4085	4085	4085	4085	0
248	20240111	151900	355658915	4085	4070	4085	4060	888
249	20240111	151800	352049055	4060	4060	4060	4060	0
250	20240111	151700	352049055	4060	4065	4065	4060	20
251	20240111	151600	351967840	4085	4085	4090	4065	135
252	20240111	151500	351416480	4090	4090	4090	4090	0
253	20240111	151400	351416480	4090	4090	4090	4090	0
254	20240111	151300	351416480	4090	4090	4090	4090	0
255	20240111	151200	351416480	4090	4085	4090	4085	4
256	20240111	151100	351400125	4085	4085	4085	4085	3
257	20240111	151000	351387870	4060	4065	4065	4060	845
258	20240111	150900	347956870	4065	4070	4070	4065	306
259	20240111	150800	346712975	4065	4090	4090	4065	101
260	20240111	150700	346301825	4090	4090	4090	4090	0
261	20240111	150600	346301825	4090	4090	4090	4090	62
262	20240111	150500	346048245	4080	4080	4080	4080	300
263	20240111	150400	344824245	4070	4070	4070	4070	914
264	20240111	150300	341104265	4070	4070	4070	4070	0
265	20240111	150200	341104265	4070	4085	4090	4070	353
266	20240111	150100	339661415	4085	4085	4085	4085	3
267	20240111	150000	339649160	4085	4085	4085	4085	0
268	20240111	145900	339649160	4085	4085	4085	4085	0
269	20240111	145800	339649160	4085	4070	4085	4070	47
270	20240111	145700	339457365	4065	4065	4065	4065	100
271	20240111	145600	339050865	4070	4085	4085	4070	518
272	20240111	145500	336936650	4085	4090	4090	4085	4
273	20240111	145400	336920305	4090	4090	4090	4090	0
274	20240111	145300	336920305	4090	4095	4095	4090	798
275	20240111	145200	333654150	4095	4095	4095	4095	16
276	20240111	145100	333588630	4090	4090	4090	4090	9
277	20240111	145000	333551820	4095	4085	4095	4085	732
278	20240111	144900	330555820	4090	4090	4090	4090	0
279	20240111	144800	330555820	4090	4090	4090	4090	10
280	20240111	144700	330514920	4095	4095	4095	4095	0
281	20240111	144600	330514920	4095	4095	4095	4095	0
282	20240111	144500	330514920	4095	4095	4095	4095	0
283	20240111	144400	330514920	4095	4095	4095	4095	0
284	20240111	144300	330514920	4095	4095	4095	4095	0
285	20240111	144200	330514920	4095	4095	4095	4095	4
286	20240111	144100	330498540	4100	4100	4100	4100	0
287	20240111	144000	330498540	4100	4095	4100	4080	15
288	20240111	143900	330437090	4100	4100	4100	4100	121
289	20240111	143800	329940990	4100	4085	4105	4085	9591
290	20240111	143700	290667760	4085	4085	4085	4085	0
291	20240111	143600	290667760	4085	4085	4085	4085	612
292	20240111	143500	288167740	4065	4065	4065	4065	0
293	20240111	143400	288167740	4065	4065	4065	4065	1
294	20240111	143300	288163675	4085	4085	4085	4085	1
295	20240111	143200	288159590	4080	4080	4080	4080	144
296	20240111	143100	287572070	4060	4065	4065	4060	3829
297	20240111	143000	272025660	4080	4080	4080	4080	6
298	20240111	142900	272001180	4080	4080	4080	4080	0
299	20240111	142800	272001180	4080	4080	4080	4080	7
300	20240111	142700	271972620	4080	4080	4080	4080	8
301	20240111	142600	271939980	4080	4080	4080	4080	4
302	20240111	142500	271923660	4070	4070	4070	4070	0
303	20240111	142400	271923660	4070	4070	4070	4070	40
304	20240111	142300	271760860	4070	4070	4070	4070	9
305	20240111	142200	271724230	4070	4070	4070	4070	0
306	20240111	142100	271724230	4070	4070	4070	4070	35
307	20240111	142000	271581780	4070	4070	4070	4070	1
308	20240111	141900	271577710	4070	4075	4075	4070	10
309	20240111	141800	271536965	4075	4075	4075	4075	0
310	20240111	141700	271536965	4075	4075	4075	4075	24
311	20240111	141600	271439165	4075	4070	4075	4065	4375
312	20240111	141500	253628680	4070	4070	4070	4070	11
313	20240111	141400	253583910	4065	4065	4065	4065	0
314	20240111	141300	253583910	4065	4065	4065	4065	1
315	20240111	141200	253579845	4070	4070	4070	4070	0
316	20240111	141100	253579845	4070	4070	4070	4070	0
317	20240111	141000	253579845	4070	4070	4070	4070	0
318	20240111	140900	253579845	4070	4070	4070	4070	0
319	20240111	140800	253579845	4070	4070	4070	4070	0
320	20240111	140700	253579845	4070	4070	4070	4070	112
321	20240111	140600	253124005	4055	4055	4055	4055	0
322	20240111	140500	253124005	4055	4055	4055	4055	574
323	20240111	140400	250796435	4070	4070	4070	4070	0
324	20240111	140300	250796435	4070	4055	4070	4055	61
325	20240111	140200	250548180	4070	4055	4070	4055	10
326	20240111	140100	250507555	4070	4070	4070	4070	21
327	20240111	140000	250422085	4055	4055	4055	4055	0
328	20240111	135900	250422085	4055	4055	4055	4055	1000
329	20240111	135800	246367085	4050	4050	4050	4050	1
330	20240111	135700	246363035	4055	4055	4055	4055	0
331	20240111	135600	246363035	4055	4055	4055	4055	0
332	20240111	135500	246363035	4055	4070	4070	4055	759
333	20240111	135400	243277790	4050	4050	4050	4050	0
334	20240111	135300	243277790	4050	4050	4050	4050	0
335	20240111	135200	243277790	4050	4050	4050	4050	0
336	20240111	135100	243277790	4050	4050	4050	4050	0
337	20240111	135000	243277790	4050	4055	4055	4050	822
338	20240111	134900	239944630	4055	4055	4055	4055	100
339	20240111	134800	239539130	4055	4055	4055	4055	2200
340	20240111	134700	230618130	4060	4060	4060	4060	0
341	20240111	134600	230618130	4060	4065	4065	4060	2000
342	20240111	134500	222497865	4065	4065	4065	4065	0
343	20240111	134400	222497865	4065	4065	4065	4065	0
344	20240111	134300	222497865	4065	4070	4070	4065	22
345	20240111	134200	222408380	4070	4070	4070	4070	4
346	20240111	134100	222392100	4065	4070	4070	4065	35
347	20240111	134000	222249725	4070	4070	4070	4070	0
348	20240111	133900	222249725	4070	4070	4070	4070	49
349	20240111	133800	222050295	4070	4070	4070	4070	0
350	20240111	133700	222050295	4070	4070	4070	4070	18
351	20240111	133600	221977035	4070	4070	4070	4070	0
352	20240111	133500	221977035	4070	4070	4070	4070	0
353	20240111	133400	221977035	4070	4070	4070	4070	11
354	20240111	133300	221932265	4060	4060	4060	4060	200
355	20240111	133200	221120265	4060	4060	4060	4060	0
356	20240111	133100	221120265	4060	4060	4060	4060	0
357	20240111	133000	221120265	4060	4060	4060	4060	0
358	20240111	132900	221120265	4060	4060	4060	4060	11
359	20240111	132800	221075605	4060	4060	4060	4060	159
360	20240111	132700	220430065	4060	4060	4060	4060	0
361	20240111	132600	220430065	4060	4060	4060	4060	0
362	20240111	132500	220430065	4060	4060	4060	4060	0
363	20240111	132400	220430065	4060	4060	4060	4060	200
364	20240111	132300	219618065	4060	4060	4060	4060	0
365	20240111	132200	219618065	4060	4060	4060	4060	0
366	20240111	132100	219618065	4060	4060	4060	4060	200
367	20240111	132000	218806065	4060	4060	4060	4060	527
368	20240111	131900	216666445	4060	4060	4060	4060	0
369	20240111	131800	216666445	4060	4060	4060	4060	0
370	20240111	131700	216666445	4060	4060	4060	4060	1055
371	20240111	131600	212383145	4060	4060	4060	4060	0
372	20240111	131500	212383145	4060	4060	4060	4060	0
373	20240111	131400	212383145	4060	4060	4060	4060	0
374	20240111	131300	212383145	4060	4060	4060	4060	401
375	20240111	131200	210755085	4060	4060	4060	4060	0
376	20240111	131100	210755085	4060	4060	4060	4060	512
377	20240111	131000	208676365	4070	4070	4070	4070	0
378	20240111	130900	208676365	4070	4070	4070	4070	3
379	20240111	130800	208664155	4070	4070	4070	4070	0
380	20240111	130700	208664155	4070	4070	4070	4070	7
381	20240111	130600	208635665	4065	4065	4065	4065	868
382	20240111	130500	205107245	4065	4065	4065	4065	0
383	20240111	130400	205107245	4065	4065	4065	4065	90
384	20240111	130300	204741395	4070	4070	4070	4070	0
385	20240111	130200	204741395	4070	4070	4070	4070	65
386	20240111	130100	204476845	4070	4070	4070	4070	11
387	20240111	130000	204432075	4070	4065	4070	4065	87
388	20240111	125900	204078105	4070	4070	4070	4070	7
389	20240111	125800	204049615	4070	4070	4070	4070	62
390	20240111	125700	203797275	4065	4070	4070	4065	38
391	20240111	125600	203642790	4065	4065	4065	4065	200
392	20240111	125500	202829790	4065	4065	4065	4065	150
393	20240111	125400	202220040	4060	4060	4060	4060	51
394	20240111	125300	202012980	4060	4060	4060	4060	1
395	20240111	125200	202008920	4070	4070	4070	4070	10
396	20240111	125100	201968220	4070	4070	4070	4070	61
397	20240111	125000	201719950	4060	4060	4060	4060	0
398	20240111	124900	201719950	4060	4060	4060	4060	0
399	20240111	124800	201719950	4060	4060	4060	4060	1454
400	20240111	124700	195816710	4065	4065	4065	4065	0
401	20240111	124600	195816710	4065	4065	4065	4065	0
402	20240111	124500	195816710	4065	4065	4065	4065	0
403	20240111	124400	195816710	4065	4065	4065	4065	0
404	20240111	124300	195816710	4065	4065	4065	4065	0
405	20240111	124200	195816710	4065	4065	4065	4065	78
406	20240111	124100	195499640	4065	4065	4065	4065	112
407	20240111	124000	195044360	4065	4065	4065	4065	50
408	20240111	123900	194841110	4065	4065	4065	4065	0
409	20240111	123800	194841110	4065	4065	4065	4065	191
410	20240111	123700	194064695	4065	4065	4065	4065	0
411	20240111	123600	194064695	4065	4065	4065	4065	37
412	20240111	123500	193914290	4065	4065	4065	4065	10
413	20240111	123400	193873640	4055	4055	4055	4055	1
414	20240111	123300	193869585	4065	4065	4065	4065	0
415	20240111	123200	193869585	4065	4065	4065	4065	90
416	20240111	123100	193503735	4065	4065	4065	4065	10
417	20240111	123000	193463085	4065	4065	4065	4065	0
418	20240111	122900	193463085	4065	4065	4065	4065	50
419	20240111	122800	193259835	4065	4060	4065	4060	11
420	20240111	122700	193215170	4060	4060	4060	4060	0
421	20240111	122600	193215170	4060	4060	4060	4060	219
422	20240111	122500	192326030	4060	4060	4060	4060	1
423	20240111	122400	192321970	4065	4065	4065	4065	10
424	20240111	122300	192281320	4065	4065	4065	4065	0
425	20240111	122200	192281320	4065	4065	4065	4065	0
426	20240111	122100	192281320	4065	4065	4065	4065	0
427	20240111	122000	192281320	4065	4065	4065	4065	36
428	20240111	121900	192134980	4065	4065	4065	4065	0
429	20240111	121800	192134980	4065	4065	4065	4065	124
430	20240111	121700	191630920	4065	4065	4065	4065	0
431	20240111	121600	191630920	4065	4065	4065	4065	60
432	20240111	121500	191387020	4065	4065	4065	4065	0
433	20240111	121400	191387020	4065	4070	4070	4065	43
434	20240111	121300	191212160	4065	4065	4065	4065	1
435	20240111	121200	191208095	4070	4070	4070	4070	0
436	20240111	121100	191208095	4070	4070	4070	4070	0
437	20240111	121000	191208095	4070	4065	4070	4065	12
438	20240111	120900	191159295	4070	4070	4070	4070	5
439	20240111	120800	191138945	4070	4070	4070	4070	0
440	20240111	120700	191138945	4070	4070	4070	4070	176
441	20240111	120600	190422625	4065	4065	4065	4065	0
442	20240111	120500	190422625	4065	4065	4065	4065	0
443	20240111	120400	190422625	4065	4065	4065	4065	380
444	20240111	120300	188877925	4065	4065	4065	4065	9
445	20240111	120200	188841340	4065	4065	4065	4065	0
446	20240111	120100	188841340	4065	4070	4070	4065	100
447	20240111	120000	188434740	4065	4070	4070	4065	20
448	20240111	115900	188353345	4065	4065	4065	4065	1
449	20240111	115800	188349280	4065	4075	4075	4065	53
450	20240111	115700	188133325	4075	4075	4075	4075	2
451	20240111	115600	188125175	4075	4070	4075	4070	22
452	20240111	115500	188035530	4075	4070	4075	4070	1011
453	20240111	115400	183915740	4070	4065	4070	4065	5
454	20240111	115300	183895395	4060	4060	4060	4060	0
455	20240111	115200	183895395	4060	4060	4060	4060	0
456	20240111	115100	183895395	4060	4075	4075	4060	13
457	20240111	115000	183842465	4070	4075	4075	4070	1088
458	20240111	114900	179413750	4070	4070	4070	4070	2
459	20240111	114800	179405610	4075	4075	4075	4075	0
460	20240111	114700	179405610	4075	4075	4075	4075	0
461	20240111	114600	179405610	4075	4075	4075	4075	0
462	20240111	114500	179405610	4075	4075	4075	4075	0
463	20240111	114400	179405610	4075	4070	4075	4060	213
464	20240111	114300	178538355	4075	4075	4075	4075	0
465	20240111	114200	178538355	4075	4075	4075	4075	1
466	20240111	114100	178534280	4075	4075	4075	4060	113
467	20240111	114000	178073985	4075	4070	4075	4070	372
468	20240111	113900	176558090	4075	4060	4075	4060	340
469	20240111	113800	175172605	4075	4075	4075	4075	3
470	20240111	113700	175160380	4075	4075	4075	4075	6
471	20240111	113600	175135930	4070	4075	4075	4070	10
472	20240111	113500	175095185	4075	4075	4075	4075	10
473	20240111	113400	175054435	4075	4060	4075	4060	2
474	20240111	113300	175046300	4075	4060	4075	4060	189
475	20240111	113200	174278765	4070	4075	4075	4060	22
476	20240111	113100	174189200	4075	4075	4075	4075	30
477	20240111	113000	174066950	4080	4080	4080	4080	11
478	20240111	112900	174022070	4080	4060	4080	4060	11
479	20240111	112800	173977210	4080	4080	4080	4065	286
480	20240111	112700	172812325	4080	4080	4080	4080	10
481	20240111	112600	172771525	4080	4080	4080	4080	0
482	20240111	112500	172771525	4080	4075	4080	4075	274
483	20240111	112400	171654925	4075	4075	4080	4075	127
484	20240111	112300	171137000	4080	4080	4080	4080	5
485	20240111	112200	171116600	4075	4075	4075	4075	854
486	20240111	112100	167636550	4075	4070	4075	4065	63
487	20240111	112000	167379840	4065	4065	4065	4065	200
488	20240111	111900	166566840	4070	4070	4070	4070	0
489	20240111	111800	166566840	4070	4070	4070	4070	110
490	20240111	111700	166119140	4070	4065	4070	4065	4
491	20240111	111600	166102865	4065	4065	4065	4065	1
492	20240111	111500	166098800	4065	4065	4065	4065	0
493	20240111	111400	166098800	4065	4065	4065	4065	0
494	20240111	111300	166098800	4065	4065	4065	4065	0
495	20240111	111200	166098800	4065	4065	4065	4065	0
496	20240111	111100	166098800	4065	4065	4065	4065	241
497	20240111	111000	165119135	4065	4065	4065	4065	45
498	20240111	110900	164936210	4070	4070	4070	4070	1
499	20240111	110800	164932140	4075	4075	4075	4075	24
500	20240111	110700	164834340	4075	4075	4075	4075	70
501	20240111	110600	164549090	4075	4065	4075	4065	11
502	20240111	110500	164504275	4075	4075	4075	4070	13
503	20240111	110400	164451305	4075	4075	4075	4065	57
504	20240111	110300	164219490	4075	4075	4075	4075	1
505	20240111	110200	164215415	4075	4075	4075	4075	2
506	20240111	110100	164207265	4070	4070	4070	4070	44
507	20240111	110000	164028185	4070	4075	4075	4070	355
508	20240111	105900	162581565	4075	4075	4075	4075	0
509	20240111	105800	162581565	4075	4075	4075	4070	88
510	20240111	105700	162222990	4070	4070	4070	4070	1
511	20240111	105600	162218920	4075	4075	4075	4075	1
512	20240111	105500	162214845	4065	4075	4075	4065	11
513	20240111	105400	162170030	4075	4070	4075	4070	25
514	20240111	105300	162068230	4070	4070	4070	4070	1
515	20240111	105200	162064160	4075	4075	4075	4075	521
516	20240111	105100	159941085	4075	4080	4080	4075	35
517	20240111	105000	159798435	4080	4080	4080	4080	0
518	20240111	104900	159798435	4080	4080	4080	4075	34
519	20240111	104800	159659775	4065	4065	4065	4065	1
520	20240111	104700	159655710	4075	4075	4075	4075	0
521	20240111	104600	159655710	4075	4075	4075	4075	1
522	20240111	104500	159651635	4065	4065	4065	4065	0
523	20240111	104400	159651635	4065	4065	4065	4065	0
524	20240111	104300	159651635	4065	4065	4065	4065	1
525	20240111	104200	159647570	4060	4075	4075	4060	11
526	20240111	104100	159602895	4075	4060	4075	4060	20
527	20240111	104000	159521545	4060	4060	4060	4060	0
528	20240111	103900	159521545	4060	4060	4060	4060	0
529	20240111	103800	159521545	4060	4060	4060	4060	1
530	20240111	103700	159517485	4060	4080	4080	4060	81
531	20240111	103600	159187025	4075	4060	4075	4060	208
532	20240111	103500	158341675	4080	4080	4080	4080	2
533	20240111	103400	158333515	4060	4060	4060	4060	1
534	20240111	103300	158329455	4085	4085	4085	4085	0
535	20240111	103200	158329455	4085	4060	4085	4060	11
536	20240111	103100	158284545	4085	4085	4085	4085	10
537	20240111	103000	158243695	4085	4060	4085	4060	12
538	20240111	102900	158194765	4060	4060	4060	4060	0
539	20240111	102800	158194765	4060	4060	4060	4060	0
540	20240111	102700	158194765	4060	4060	4060	4060	1
541	20240111	102600	158190705	4060	4060	4060	4060	1
542	20240111	102500	158186645	4060	4060	4060	4060	20
543	20240111	102400	158105445	4060	4060	4060	4060	0
544	20240111	102300	158105445	4060	4060	4060	4060	0
545	20240111	102200	158105445	4060	4060	4060	4060	2
546	20240111	102100	158097325	4060	4090	4090	4060	18
547	20240111	102000	158023870	4080	4080	4085	4080	6746
548	20240111	101900	130499050	4080	4075	4080	4075	298
549	20240111	101800	129284080	4055	4075	4075	4055	156
550	20240111	101700	128650000	4075	4055	4075	4055	4
551	20240111	101600	128633720	4075	4075	4075	4075	12
552	20240111	101500	128584820	4075	4055	4075	4055	200
553	20240111	101400	127771820	4055	4055	4055	4055	1
554	20240111	101300	127767765	4055	4055	4055	4055	0
555	20240111	101200	127767765	4055	4055	4055	4055	0
556	20240111	101100	127767765	4055	4055	4055	4055	0
557	20240111	101000	127767765	4055	4055	4055	4055	1
558	20240111	100900	127763710	4055	4075	4075	4055	2
559	20240111	100800	127755580	4055	4055	4055	4055	0
560	20240111	100700	127755580	4055	4055	4055	4055	2
561	20240111	100600	127747470	4055	4055	4055	4055	0
562	20240111	100500	127747470	4055	4055	4055	4055	612
563	20240111	100400	125265810	4055	4055	4055	4055	414
564	20240111	100300	123587040	4055	4055	4055	4055	1
565	20240111	100200	123582985	4075	4075	4075	4075	200
566	20240111	100100	122767985	4075	4060	4075	4060	1696
567	20240111	100000	115872055	4060	4060	4060	4060	103
568	20240111	095900	115453875	4055	4060	4060	4050	244
569	20240111	095800	114463855	4070	4070	4070	4070	0
570	20240111	095700	114463855	4070	4070	4070	4070	0
571	20240111	095600	114463855	4070	4070	4070	4070	35
572	20240111	095500	114321405	4055	4070	4070	4055	11
573	20240111	095400	114276650	4055	4055	4055	4055	1
574	20240111	095300	114272595	4060	4060	4060	4060	257
575	20240111	095200	113229175	4060	4055	4060	4055	2004
576	20240111	095100	105092955	4055	4055	4055	4055	1
577	20240111	095000	105088900	4070	4070	4070	4070	13
578	20240111	094900	105035990	4075	4075	4075	4055	7
579	20240111	094800	105007485	4055	4075	4075	4055	51
580	20240111	094700	104800620	4055	4055	4055	4055	1
581	20240111	094600	104796565	4055	4055	4055	4055	0
582	20240111	094500	104796565	4055	4055	4055	4055	39
583	20240111	094400	104638420	4055	4055	4055	4055	1
584	20240111	094300	104634365	4055	4075	4075	4055	14
585	20240111	094200	104577355	4055	4055	4055	4055	0
586	20240111	094100	104577355	4055	4055	4055	4055	20
587	20240111	094000	104496255	4045	4045	4045	4045	0
588	20240111	093900	104496255	4045	4070	4070	4045	22
589	20240111	093800	104406740	4075	4070	4075	4070	133
590	20240111	093700	103865185	4070	4070	4070	4070	3
591	20240111	093600	103852975	4045	4045	4045	4045	344
592	20240111	093500	102461495	4045	4060	4060	4040	658
593	20240111	093400	99793285	4060	4060	4060	4060	363
594	20240111	093300	98319505	4060	4060	4060	4060	0
595	20240111	093200	98319505	4060	4060	4060	4060	376
596	20240111	093100	96792945	4060	4060	4060	4060	166
597	20240111	093000	96118985	4075	4075	4075	4075	2
598	20240111	092900	96110835	4080	4060	4080	4060	202
599	20240111	092800	95290675	4080	4060	4080	4060	495
600	20240111	092700	93273550	4075	4070	4075	4060	224
601	20240111	092600	92362805	4070	4070	4075	4070	13
602	20240111	092500	92309885	4075	4075	4075	4075	3
603	20240111	092400	92297660	4075	4085	4085	4075	4
604	20240111	092300	92281350	4085	4085	4085	4085	3
605	20240111	092200	92269095	4090	4090	4090	4090	5
606	20240111	092100	92248645	4090	4055	4090	4055	650
607	20240111	092000	89610290	4055	4085	4090	4055	642
608	20240111	091900	86987030	4085	4085	4085	4085	3
609	20240111	091800	86974775	4050	4085	4085	4050	246
610	20240111	091700	85976665	4070	4075	4075	4070	1617
611	20240111	091600	79389540	4085	4075	4085	4075	5
612	20240111	091500	79369135	4075	4095	4095	4075	380
613	20240111	091400	77816075	4100	4085	4100	4080	3037
614	20240111	091300	65406940	4080	4070	4080	4070	3550
615	20240111	091200	50941700	4055	4085	4085	4055	1009
616	20240111	091100	46845010	4060	4075	4085	4060	1086
617	20240111	091000	42418390	4050	4060	4080	4040	4454
618	20240111	090900	24339370	4060	4065	4065	4060	3
619	20240111	090800	24327180	4055	4065	4065	4050	7
620	20240111	090700	24298750	4065	4065	4065	4065	3
621	20240111	090600	24286555	4065	4065	4065	4065	28
622	20240111	090500	24172735	4065	4065	4070	4065	782
623	20240111	090400	20993690	4065	4065	4065	4035	89
624	20240111	090300	20631935	4065	4035	4065	4035	4
625	20240111	090200	20615705	4065	4065	4065	4035	23
626	20240111	090100	20522780	4065	4065	4065	4065	199
627	20240111	090000	19713845	4035	4040	4070	4035	4065