KissMeData/014940/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190100	155939150	2830	2830	2830	2830	4181
3	20240110	190000	155939150	2830	2830	2830	2830	0
4	20240110	185900	155939150	2830	2830	2830	2830	0
5	20240110	185800	155939150	2830	2830	2830	2830	0
6	20240110	185700	155939150	2830	2830	2830	2830	0
7	20240110	185600	155939150	2830	2830	2830	2830	0
8	20240110	185500	155939150	2830	2830	2830	2830	0
9	20240110	185400	155939150	2830	2830	2830	2830	0
10	20240110	185300	155939150	2830	2830	2830	2830	0
11	20240110	185200	155939150	2830	2830	2830	2830	0
12	20240110	185100	155939150	2830	2830	2830	2830	0
13	20240110	185000	155939150	2830	2830	2830	2830	0
14	20240110	184900	155939150	2830	2830	2830	2830	0
15	20240110	184800	155939150	2830	2830	2830	2830	0
16	20240110	184700	155939150	2830	2830	2830	2830	0
17	20240110	184600	155939150	2830	2830	2830	2830	0
18	20240110	184500	155939150	2830	2830	2830	2830	0
19	20240110	184400	155939150	2830	2830	2830	2830	0
20	20240110	184300	155939150	2830	2830	2830	2830	0
21	20240110	184200	155939150	2830	2830	2830	2830	0
22	20240110	184100	155939150	2830	2830	2830	2830	0
23	20240110	184000	155939150	2830	2830	2830	2830	0
24	20240110	183900	155939150	2830	2830	2830	2830	0
25	20240110	183800	155939150	2830	2830	2830	2830	0
26	20240110	183700	155939150	2830	2830	2830	2830	0
27	20240110	183600	155939150	2830	2830	2830	2830	0
28	20240110	183500	155939150	2830	2830	2830	2830	0
29	20240110	183400	155939150	2830	2830	2830	2830	0
30	20240110	183300	155939150	2830	2830	2830	2830	0
31	20240110	183200	155939150	2830	2830	2830	2830	0
32	20240110	183100	155939150	2830	2830	2830	2830	4181
33	20240110	183000	155939150	2830	2830	2830	2830	0
34	20240110	182900	155939150	2830	2830	2830	2830	0
35	20240110	182800	155939150	2830	2830	2830	2830	0
36	20240110	182700	155939150	2830	2830	2830	2830	0
37	20240110	182600	155939150	2830	2830	2830	2830	0
38	20240110	182500	155939150	2830	2830	2830	2830	0
39	20240110	182400	155939150	2830	2830	2830	2830	0
40	20240110	182300	155939150	2830	2830	2830	2830	0
41	20240110	182200	155939150	2830	2830	2830	2830	0
42	20240110	182100	155939150	2830	2830	2830	2830	0
43	20240110	182000	155939150	2830	2830	2830	2830	0
44	20240110	181900	155939150	2830	2830	2830	2830	0
45	20240110	181800	155939150	2830	2830	2830	2830	0
46	20240110	181700	155939150	2830	2830	2830	2830	0
47	20240110	181600	155939150	2830	2830	2830	2830	0
48	20240110	181500	155939150	2830	2830	2830	2830	0
49	20240110	181400	155939150	2830	2830	2830	2830	0
50	20240110	181300	155939150	2830	2830	2830	2830	0
51	20240110	181200	155939150	2830	2830	2830	2830	0
52	20240110	181100	155939150	2830	2830	2830	2830	0
53	20240110	181000	155939150	2830	2830	2830	2830	0
54	20240110	180900	155939150	2830	2830	2830	2830	0
55	20240110	180800	155939150	2830	2830	2830	2830	0
56	20240110	180700	155939150	2830	2830	2830	2830	0
57	20240110	180600	155939150	2830	2830	2830	2830	0
58	20240110	180500	155939150	2830	2830	2830	2830	0
59	20240110	180400	155939150	2830	2830	2830	2830	0
60	20240110	180300	155939150	2830	2830	2830	2830	0
61	20240110	180200	155939150	2830	2830	2830	2830	0
62	20240110	180100	155939150	2830	2830	2830	2830	4181
63	20240110	180000	155939150	2830	2830	2830	2830	0
64	20240110	175900	155939150	2830	2830	2830	2830	0
65	20240110	175800	155939150	2830	2830	2830	2830	0
66	20240110	175700	155939150	2830	2830	2830	2830	0
67	20240110	175600	155939150	2830	2830	2830	2830	0
68	20240110	175500	155939150	2830	2830	2830	2830	0
69	20240110	175400	155939150	2830	2830	2830	2830	0
70	20240110	175300	155939150	2830	2830	2830	2830	0
71	20240110	175200	155939150	2830	2830	2830	2830	0
72	20240110	175100	155939150	2830	2830	2830	2830	0
73	20240110	175000	155939150	2830	2830	2830	2830	0
74	20240110	174900	155939150	2830	2830	2830	2830	0
75	20240110	174800	155939150	2830	2830	2830	2830	0
76	20240110	174700	155939150	2830	2830	2830	2830	0
77	20240110	174600	155939150	2830	2830	2830	2830	0
78	20240110	174500	155939150	2830	2830	2830	2830	0
79	20240110	174400	155939150	2830	2830	2830	2830	0
80	20240110	174300	155939150	2830	2830	2830	2830	0
81	20240110	174200	155939150	2830	2830	2830	2830	0
82	20240110	174100	155939150	2830	2830	2830	2830	0
83	20240110	174000	155939150	2830	2830	2830	2830	0
84	20240110	173900	155939150	2830	2830	2830	2830	0
85	20240110	173800	155939150	2830	2830	2830	2830	0
86	20240110	173700	155939150	2830	2830	2830	2830	0
87	20240110	173600	155939150	2830	2830	2830	2830	0
88	20240110	173500	155939150	2830	2830	2830	2830	0
89	20240110	173400	155939150	2830	2830	2830	2830	0
90	20240110	173300	155939150	2830	2830	2830	2830	0
91	20240110	173200	155939150	2830	2830	2830	2830	0
92	20240110	173100	155939150	2830	2830	2830	2830	4181
93	20240110	173000	155939150	2830	2830	2830	2830	0
94	20240110	172900	155939150	2830	2830	2830	2830	0
95	20240110	172800	155939150	2830	2830	2830	2830	0
96	20240110	172700	155939150	2830	2830	2830	2830	0
97	20240110	172600	155939150	2830	2830	2830	2830	0
98	20240110	172500	155939150	2830	2830	2830	2830	0
99	20240110	172400	155939150	2830	2830	2830	2830	0
100	20240110	172300	155939150	2830	2830	2830	2830	0
101	20240110	172200	155939150	2830	2830	2830	2830	0
102	20240110	172100	155939150	2830	2830	2830	2830	0
103	20240110	172000	155939150	2830	2830	2830	2830	0
104	20240110	171900	155939150	2830	2830	2830	2830	0
105	20240110	171800	155939150	2830	2830	2830	2830	0
106	20240110	171700	155939150	2830	2830	2830	2830	0
107	20240110	171600	155939150	2830	2830	2830	2830	0
108	20240110	171500	155939150	2830	2830	2830	2830	0
109	20240110	171400	155939150	2830	2830	2830	2830	0
110	20240110	171300	155939150	2830	2830	2830	2830	0
111	20240110	171200	155939150	2830	2830	2830	2830	0
112	20240110	171100	155939150	2830	2830	2830	2830	0
113	20240110	171000	155939150	2830	2830	2830	2830	0
114	20240110	170900	155939150	2830	2830	2830	2830	0
115	20240110	170800	155939150	2830	2830	2830	2830	0
116	20240110	170700	155939150	2830	2830	2830	2830	0
117	20240110	170600	155939150	2830	2830	2830	2830	0
118	20240110	170500	155939150	2830	2830	2830	2830	0
119	20240110	170400	155939150	2830	2830	2830	2830	0
120	20240110	170300	155939150	2830	2830	2830	2830	0
121	20240110	170200	155939150	2830	2830	2830	2830	0
122	20240110	170100	155939150	2830	2830	2830	2830	4181
123	20240110	170000	155939150	2830	2830	2830	2830	0
124	20240110	165900	155939150	2830	2830	2830	2830	0
125	20240110	165800	155939150	2830	2830	2830	2830	0
126	20240110	165700	155939150	2830	2830	2830	2830	0
127	20240110	165600	155939150	2830	2830	2830	2830	0
128	20240110	165500	155939150	2830	2830	2830	2830	0
129	20240110	165400	155939150	2830	2830	2830	2830	0
130	20240110	165300	155939150	2830	2830	2830	2830	0
131	20240110	165200	155939150	2830	2830	2830	2830	0
132	20240110	165100	155939150	2830	2830	2830	2830	0
133	20240110	165000	155939150	2830	2830	2830	2830	0
134	20240110	164900	155939150	2830	2830	2830	2830	0
135	20240110	164800	155939150	2830	2830	2830	2830	0
136	20240110	164700	155939150	2830	2830	2830	2830	0
137	20240110	164600	155939150	2830	2830	2830	2830	0
138	20240110	164500	155939150	2830	2830	2830	2830	0
139	20240110	164400	155939150	2830	2830	2830	2830	0
140	20240110	164300	155939150	2830	2830	2830	2830	0
141	20240110	164200	155939150	2830	2830	2830	2830	0
142	20240110	164100	155939150	2830	2830	2830	2830	0
143	20240110	164000	155939150	2830	2830	2830	2830	0
144	20240110	163900	155939150	2830	2830	2830	2830	0
145	20240110	163800	155939150	2830	2830	2830	2830	0
146	20240110	163700	155939150	2830	2830	2830	2830	0
147	20240110	163600	155939150	2830	2830	2830	2830	0
148	20240110	163500	155939150	2830	2830	2830	2830	0
149	20240110	163400	155939150	2830	2830	2830	2830	0
150	20240110	163300	155939150	2830	2830	2830	2830	0
151	20240110	163200	155939150	2830	2830	2830	2830	0
152	20240110	163100	155939150	2830	2830	2830	2830	4181
153	20240110	163000	155939150	2830	2830	2830	2830	0
154	20240110	162900	155939150	2830	2830	2830	2830	0
155	20240110	162800	155939150	2830	2830	2830	2830	0
156	20240110	162700	155939150	2830	2830	2830	2830	0
157	20240110	162600	155939150	2830	2830	2830	2830	0
158	20240110	162500	155939150	2830	2830	2830	2830	0
159	20240110	162400	155939150	2830	2830	2830	2830	0
160	20240110	162300	155939150	2830	2830	2830	2830	0
161	20240110	162200	155939150	2830	2830	2830	2830	0
162	20240110	162100	155939150	2830	2830	2830	2830	0
163	20240110	162000	155939150	2830	2830	2830	2830	0
164	20240110	161900	155939150	2830	2830	2830	2830	0
165	20240110	161800	155939150	2830	2830	2830	2830	0
166	20240110	161700	155939150	2830	2830	2830	2830	0
167	20240110	161600	155939150	2830	2830	2830	2830	0
168	20240110	161500	155939150	2830	2830	2830	2830	0
169	20240110	161400	155939150	2830	2830	2830	2830	0
170	20240110	161300	155939150	2830	2830	2830	2830	0
171	20240110	161200	155939150	2830	2830	2830	2830	0
172	20240110	161100	155939150	2830	2830	2830	2830	0
173	20240110	161000	155939150	2830	2830	2830	2830	0
174	20240110	160900	155939150	2830	2830	2830	2830	0
175	20240110	160800	155939150	2830	2830	2830	2830	0
176	20240110	160700	155939150	2830	2830	2830	2830	0
177	20240110	160600	155939150	2830	2830	2830	2830	0
178	20240110	160500	155939150	2830	2830	2830	2830	0
179	20240110	160400	155939150	2830	2830	2830	2830	0
180	20240110	160300	155939150	2830	2830	2830	2830	0
181	20240110	160200	155939150	2830	2830	2830	2830	0
182	20240110	160100	155939150	2830	2830	2830	2830	4181
183	20240110	160000	155939150	2830	2830	2830	2830	0
184	20240110	155900	155939150	2830	2830	2830	2830	0
185	20240110	155800	155939150	2830	2830	2830	2830	0
186	20240110	155700	155939150	2830	2830	2830	2830	0
187	20240110	155600	155939150	2830	2830	2830	2830	0
188	20240110	155500	155939150	2830	2830	2830	2830	0
189	20240110	155400	155939150	2830	2830	2830	2830	0
190	20240110	155300	155939150	2830	2830	2830	2830	0
191	20240110	155200	155939150	2830	2830	2830	2830	0
192	20240110	155100	155939150	2830	2830	2830	2830	0
193	20240110	155000	155939150	2830	2830	2830	2830	0
194	20240110	154900	155939150	2830	2830	2830	2830	0
195	20240110	154800	155939150	2830	2830	2830	2830	0
196	20240110	154700	155939150	2830	2830	2830	2830	0
197	20240110	154600	155939150	2830	2830	2830	2830	0
198	20240110	154500	155939150	2830	2830	2830	2830	0
199	20240110	154400	155939150	2830	2830	2830	2830	0
200	20240110	154300	155939150	2830	2830	2830	2830	0
201	20240110	154200	155939150	2830	2830	2830	2830	0
202	20240110	154100	155939150	2830	2830	2830	2830	0
203	20240110	154000	155939150	2830	2830	2830	2830	0
204	20240110	153900	155939150	2830	2830	2830	2830	0
205	20240110	153800	155939150	2830	2830	2830	2830	0
206	20240110	153700	155939150	2830	2830	2830	2830	0
207	20240110	153600	155939150	2830	2830	2830	2830	0
208	20240110	153500	155939150	2830	2830	2830	2830	0
209	20240110	153400	155939150	2830	2830	2830	2830	0
210	20240110	153300	155939150	2830	2830	2830	2830	0
211	20240110	153200	155939150	2830	2830	2830	2830	0
212	20240110	153100	155939150	2830	2830	2830	2830	4181
213	20240110	153000	155939150	2830	2830	2830	2830	4181
214	20240110	152900	144106920	2835	2835	2835	2835	0
215	20240110	152800	144106920	2835	2835	2835	2835	0
216	20240110	152700	144106920	2835	2835	2835	2835	0
217	20240110	152600	144106920	2835	2835	2835	2835	0
218	20240110	152500	144106920	2835	2835	2835	2835	0
219	20240110	152400	144106920	2835	2835	2835	2835	0
220	20240110	152300	144106920	2835	2835	2835	2835	0
221	20240110	152200	144106920	2835	2835	2835	2835	0
222	20240110	152100	144106920	2835	2835	2835	2835	0
223	20240110	152000	144106920	2835	2835	2835	2835	0
224	20240110	151900	144106920	2835	2845	2845	2830	61
225	20240110	151800	143934020	2835	2835	2835	2835	34
226	20240110	151700	143837630	2830	2830	2830	2830	0
227	20240110	151600	143837630	2830	2850	2850	2830	125
228	20240110	151500	143483645	2835	2835	2835	2835	0
229	20240110	151400	143483645	2835	2835	2835	2835	0
230	20240110	151300	143483645	2835	2835	2835	2835	0
231	20240110	151200	143483645	2835	2835	2835	2835	0
232	20240110	151100	143483645	2835	2835	2835	2835	12
233	20240110	151000	143449625	2830	2830	2830	2830	21
234	20240110	150900	143390195	2835	2835	2835	2835	400
235	20240110	150800	142256195	2835	2835	2835	2835	0
236	20240110	150700	142256195	2835	2835	2835	2835	0
237	20240110	150600	142256195	2835	2835	2835	2835	26
238	20240110	150500	142182485	2835	2835	2835	2835	6
239	20240110	150400	142165475	2835	2835	2835	2835	6
240	20240110	150300	142148465	2835	2840	2840	2835	101
241	20240110	150200	141862125	2835	2835	2835	2835	0
242	20240110	150100	141862125	2835	2835	2835	2835	545
243	20240110	150000	140317050	2840	2840	2840	2840	0
244	20240110	145900	140317050	2840	2840	2840	2840	20
245	20240110	145800	140260250	2835	2835	2835	2835	0
246	20240110	145700	140260250	2835	2835	2835	2835	0
247	20240110	145600	140260250	2835	2835	2835	2835	0
248	20240110	145500	140260250	2835	2835	2835	2835	2
249	20240110	145400	140254580	2840	2840	2840	2840	0
250	20240110	145300	140254580	2840	2840	2840	2840	300
251	20240110	145200	139402580	2840	2840	2840	2840	0
252	20240110	145100	139402580	2840	2840	2840	2840	0
253	20240110	145000	139402580	2840	2840	2840	2840	0
254	20240110	144900	139402580	2840	2840	2840	2840	0
255	20240110	144800	139402580	2840	2840	2840	2840	0
256	20240110	144700	139402580	2840	2840	2840	2840	1
257	20240110	144600	139399740	2835	2835	2835	2835	3
258	20240110	144500	139391235	2835	2835	2835	2835	120
259	20240110	144400	139051035	2835	2835	2835	2835	505
260	20240110	144300	137619360	2835	2840	2840	2835	1477
261	20240110	144200	133432040	2840	2840	2840	2840	0
262	20240110	144100	133432040	2840	2840	2840	2840	54
263	20240110	144000	133278680	2835	2835	2835	2835	0
264	20240110	143900	133278680	2835	2835	2835	2835	0
265	20240110	143800	133278680	2835	2835	2835	2835	0
266	20240110	143700	133278680	2835	2835	2835	2835	0
267	20240110	143600	133278680	2835	2835	2835	2835	0
268	20240110	143500	133278680	2835	2840	2840	2835	517
269	20240110	143400	131810480	2840	2840	2840	2840	40
270	20240110	143300	131696880	2840	2840	2840	2840	0
271	20240110	143200	131696880	2840	2840	2840	2840	161
272	20240110	143100	131239640	2840	2840	2840	2840	0
273	20240110	143000	131239640	2840	2840	2840	2840	0
274	20240110	142900	131239640	2840	2840	2840	2840	0
275	20240110	142800	131239640	2840	2840	2840	2840	0
276	20240110	142700	131239640	2840	2840	2840	2840	0
277	20240110	142600	131239640	2840	2840	2840	2840	0
278	20240110	142500	131239640	2840	2840	2840	2840	0
279	20240110	142400	131239640	2840	2840	2840	2840	0
280	20240110	142300	131239640	2840	2840	2840	2840	0
281	20240110	142200	131239640	2840	2840	2840	2840	0
282	20240110	142100	131239640	2840	2840	2840	2840	0
283	20240110	142000	131239640	2840	2840	2840	2840	0
284	20240110	141900	131239640	2840	2840	2840	2840	0
285	20240110	141800	131239640	2840	2840	2840	2840	0
286	20240110	141700	131239640	2840	2840	2840	2840	11
287	20240110	141600	131208400	2835	2835	2835	2835	50
288	20240110	141500	131066650	2835	2835	2835	2835	100
289	20240110	141400	130783150	2835	2835	2835	2835	0
290	20240110	141300	130783150	2835	2835	2835	2835	0
291	20240110	141200	130783150	2835	2835	2835	2835	0
292	20240110	141100	130783150	2835	2835	2835	2835	0
293	20240110	141000	130783150	2835	2835	2835	2835	0
294	20240110	140900	130783150	2835	2835	2835	2835	0
295	20240110	140800	130783150	2835	2835	2835	2835	5
296	20240110	140700	130768975	2835	2835	2835	2835	0
297	20240110	140600	130768975	2835	2835	2835	2835	0
298	20240110	140500	130768975	2835	2835	2835	2835	0
299	20240110	140400	130768975	2835	2835	2835	2835	0
300	20240110	140300	130768975	2835	2835	2835	2835	75
301	20240110	140200	130556350	2835	2835	2835	2835	1023
302	20240110	140100	127656145	2840	2840	2840	2840	0
303	20240110	140000	127656145	2840	2840	2840	2840	311
304	20240110	135900	126772905	2840	2840	2840	2840	30
305	20240110	135800	126687705	2835	2835	2835	2835	0
306	20240110	135700	126687705	2835	2835	2835	2835	0
307	20240110	135600	126687705	2835	2835	2835	2835	0
308	20240110	135500	126687705	2835	2835	2835	2835	0
309	20240110	135400	126687705	2835	2835	2835	2835	51
310	20240110	135300	126543120	2835	2835	2835	2835	100
311	20240110	135200	126259620	2835	2835	2835	2835	1
312	20240110	135100	126256785	2835	2835	2835	2835	100
313	20240110	135000	125973285	2835	2840	2840	2835	1691
314	20240110	134900	121177790	2840	2840	2840	2840	0
315	20240110	134800	121177790	2840	2840	2840	2840	0
316	20240110	134700	121177790	2840	2840	2840	2840	0
317	20240110	134600	121177790	2840	2840	2840	2840	0
318	20240110	134500	121177790	2840	2840	2840	2840	1
319	20240110	134400	121174950	2840	2840	2840	2840	0
320	20240110	134300	121174950	2840	2840	2840	2840	0
321	20240110	134200	121174950	2840	2840	2840	2840	0
322	20240110	134100	121174950	2840	2840	2840	2840	6
323	20240110	134000	121157910	2840	2840	2840	2840	462
324	20240110	133900	119845830	2840	2840	2840	2840	0
325	20240110	133800	119845830	2840	2840	2840	2840	75
326	20240110	133700	119632830	2845	2845	2845	2845	0
327	20240110	133600	119632830	2845	2845	2845	2845	0
328	20240110	133500	119632830	2845	2840	2845	2840	51
329	20240110	133400	119487985	2840	2840	2840	2840	4
330	20240110	133300	119476625	2840	2840	2840	2840	7
331	20240110	133200	119456745	2840	2840	2840	2840	0
332	20240110	133100	119456745	2840	2840	2840	2840	1
333	20240110	133000	119453905	2840	2835	2840	2835	487
334	20240110	132900	118073235	2840	2840	2840	2840	0
335	20240110	132800	118073235	2840	2840	2840	2840	100
336	20240110	132700	117789235	2840	2840	2840	2840	0
337	20240110	132600	117789235	2840	2840	2840	2840	0
338	20240110	132500	117789235	2840	2840	2840	2840	0
339	20240110	132400	117789235	2840	2840	2840	2840	0
340	20240110	132300	117789235	2840	2840	2840	2840	7
341	20240110	132200	117769355	2840	2840	2840	2840	500
342	20240110	132100	116349355	2845	2845	2845	2845	1
343	20240110	132000	116346510	2840	2840	2840	2840	0
344	20240110	131900	116346510	2840	2840	2840	2840	0
345	20240110	131800	116346510	2840	2845	2845	2840	4000
346	20240110	131700	104975845	2850	2850	2850	2850	11
347	20240110	131600	104944495	2850	2850	2850	2850	118
348	20240110	131500	104608195	2850	2850	2850	2850	36
349	20240110	131400	104505595	2850	2850	2850	2850	180
350	20240110	131300	103992595	2850	2850	2850	2850	500
351	20240110	131200	102567595	2855	2850	2855	2850	36
352	20240110	131100	102464905	2850	2855	2855	2850	4970
353	20240110	131000	88294755	2860	2860	2860	2860	0
354	20240110	130900	88294755	2860	2860	2860	2860	0
355	20240110	130800	88294755	2860	2860	2860	2860	0
356	20240110	130700	88294755	2860	2860	2860	2860	0
357	20240110	130600	88294755	2860	2860	2860	2860	0
358	20240110	130500	88294755	2860	2860	2860	2860	17
359	20240110	130400	88246135	2860	2860	2860	2860	0
360	20240110	130300	88246135	2860	2860	2860	2860	0
361	20240110	130200	88246135	2860	2860	2860	2860	0
362	20240110	130100	88246135	2860	2860	2860	2860	0
363	20240110	130000	88246135	2860	2860	2860	2860	0
364	20240110	125900	88246135	2860	2860	2860	2860	0
365	20240110	125800	88246135	2860	2860	2860	2860	0
366	20240110	125700	88246135	2860	2860	2860	2860	10
367	20240110	125600	88217535	2860	2860	2860	2860	0
368	20240110	125500	88217535	2860	2860	2860	2860	0
369	20240110	125400	88217535	2860	2860	2860	2860	0
370	20240110	125300	88217535	2860	2860	2860	2860	0
371	20240110	125200	88217535	2860	2860	2860	2860	0
372	20240110	125100	88217535	2860	2860	2860	2860	0
373	20240110	125000	88217535	2860	2860	2860	2860	0
374	20240110	124900	88217535	2860	2860	2860	2860	1
375	20240110	124800	88214675	2860	2860	2860	2860	0
376	20240110	124700	88214675	2860	2860	2860	2860	0
377	20240110	124600	88214675	2860	2860	2860	2860	0
378	20240110	124500	88214675	2860	2860	2860	2860	2
379	20240110	124400	88208955	2860	2860	2860	2860	0
380	20240110	124300	88208955	2860	2860	2860	2860	0
381	20240110	124200	88208955	2860	2860	2860	2860	0
382	20240110	124100	88208955	2860	2860	2860	2860	0
383	20240110	124000	88208955	2860	2860	2860	2860	0
384	20240110	123900	88208955	2860	2860	2860	2860	0
385	20240110	123800	88208955	2860	2860	2860	2860	1
386	20240110	123700	88206095	2855	2855	2855	2855	0
387	20240110	123600	88206095	2855	2855	2855	2855	0
388	20240110	123500	88206095	2855	2855	2855	2855	0
389	20240110	123400	88206095	2855	2855	2855	2855	0
390	20240110	123300	88206095	2855	2855	2855	2855	0
391	20240110	123200	88206095	2855	2855	2855	2855	0
392	20240110	123100	88206095	2855	2855	2855	2855	0
393	20240110	123000	88206095	2855	2860	2860	2855	4
394	20240110	122900	88194670	2855	2855	2855	2855	1
395	20240110	122800	88191815	2855	2855	2855	2855	0
396	20240110	122700	88191815	2855	2855	2855	2855	1
397	20240110	122600	88188960	2855	2855	2855	2855	1
398	20240110	122500	88186105	2860	2860	2860	2860	0
399	20240110	122400	88186105	2860	2860	2860	2860	0
400	20240110	122300	88186105	2860	2860	2860	2860	0
401	20240110	122200	88186105	2860	2860	2860	2860	0
402	20240110	122100	88186105	2860	2860	2860	2860	0
403	20240110	122000	88186105	2860	2860	2860	2860	1
404	20240110	121900	88183245	2855	2855	2855	2855	0
405	20240110	121800	88183245	2855	2855	2855	2855	0
406	20240110	121700	88183245	2855	2855	2855	2855	0
407	20240110	121600	88183245	2855	2855	2855	2855	0
408	20240110	121500	88183245	2855	2855	2855	2855	142
409	20240110	121400	87777835	2860	2860	2860	2860	0
410	20240110	121300	87777835	2860	2860	2860	2860	0
411	20240110	121200	87777835	2860	2860	2860	2860	0
412	20240110	121100	87777835	2860	2860	2860	2860	0
413	20240110	121000	87777835	2860	2860	2860	2860	1
414	20240110	120900	87774975	2860	2860	2860	2860	0
415	20240110	120800	87774975	2860	2860	2860	2860	0
416	20240110	120700	87774975	2860	2860	2860	2860	0
417	20240110	120600	87774975	2860	2860	2860	2860	500
418	20240110	120500	86344975	2860	2860	2860	2860	0
419	20240110	120400	86344975	2860	2860	2860	2860	0
420	20240110	120300	86344975	2860	2860	2860	2860	0
421	20240110	120200	86344975	2860	2860	2860	2860	0
422	20240110	120100	86344975	2860	2860	2860	2860	0
423	20240110	120000	86344975	2860	2860	2860	2860	0
424	20240110	115900	86344975	2860	2860	2860	2860	0
425	20240110	115800	86344975	2860	2860	2860	2860	0
426	20240110	115700	86344975	2860	2860	2860	2860	0
427	20240110	115600	86344975	2860	2860	2860	2860	0
428	20240110	115500	86344975	2860	2860	2860	2860	200
429	20240110	115400	85772975	2860	2860	2860	2860	0
430	20240110	115300	85772975	2860	2860	2860	2860	0
431	20240110	115200	85772975	2860	2860	2860	2860	0
432	20240110	115100	85772975	2860	2860	2860	2860	0
433	20240110	115000	85772975	2860	2860	2860	2860	0
434	20240110	114900	85772975	2860	2860	2860	2860	0
435	20240110	114800	85772975	2860	2860	2860	2860	0
436	20240110	114700	85772975	2860	2860	2860	2860	0
437	20240110	114600	85772975	2860	2855	2860	2855	4
438	20240110	114500	85761545	2855	2855	2855	2855	200
439	20240110	114400	85190545	2855	2855	2855	2855	0
440	20240110	114300	85190545	2855	2855	2855	2855	0
441	20240110	114200	85190545	2855	2855	2855	2855	525
442	20240110	114100	83691670	2855	2855	2855	2855	37
443	20240110	114000	83586035	2855	2855	2855	2855	50
444	20240110	113900	83443285	2855	2855	2855	2855	0
445	20240110	113800	83443285	2855	2855	2855	2855	100
446	20240110	113700	83157785	2855	2855	2855	2855	0
447	20240110	113600	83157785	2855	2855	2855	2855	1
448	20240110	113500	83154930	2850	2850	2850	2850	0
449	20240110	113400	83154930	2850	2850	2850	2850	0
450	20240110	113300	83154930	2850	2850	2850	2850	850
451	20240110	113200	80732430	2855	2855	2855	2855	1
452	20240110	113100	80729575	2850	2850	2850	2850	0
453	20240110	113000	80729575	2850	2850	2850	2850	0
454	20240110	112900	80729575	2850	2850	2850	2850	24
455	20240110	112800	80661175	2850	2850	2850	2850	150
456	20240110	112700	80233675	2850	2850	2850	2850	282
457	20240110	112600	79429975	2850	2850	2850	2850	0
458	20240110	112500	79429975	2850	2850	2850	2850	510
459	20240110	112400	77976475	2850	2850	2850	2850	23
460	20240110	112300	77910925	2850	2850	2850	2850	0
461	20240110	112200	77910925	2850	2850	2850	2850	100
462	20240110	112100	77625925	2850	2850	2850	2850	102
463	20240110	112000	77335225	2850	2855	2855	2850	2033
464	20240110	111900	71537350	2860	2860	2860	2860	0
465	20240110	111800	71537350	2860	2860	2860	2860	0
466	20240110	111700	71537350	2860	2860	2860	2860	0
467	20240110	111600	71537350	2860	2860	2860	2860	0
468	20240110	111500	71537350	2860	2860	2860	2860	0
469	20240110	111400	71537350	2860	2860	2860	2860	0
470	20240110	111300	71537350	2860	2860	2860	2860	0
471	20240110	111200	71537350	2860	2860	2860	2860	0
472	20240110	111100	71537350	2860	2860	2860	2860	35
473	20240110	111000	71437250	2860	2860	2860	2860	50
474	20240110	110900	71294250	2855	2855	2855	2855	0
475	20240110	110800	71294250	2855	2855	2855	2855	0
476	20240110	110700	71294250	2855	2855	2855	2855	0
477	20240110	110600	71294250	2855	2855	2855	2855	0
478	20240110	110500	71294250	2855	2855	2855	2855	65
479	20240110	110400	71108675	2855	2855	2855	2855	0
480	20240110	110300	71108675	2855	2865	2865	2850	7446
481	20240110	110200	49846195	2870	2870	2870	2870	0
482	20240110	110100	49846195	2870	2870	2870	2870	0
483	20240110	110000	49846195	2870	2870	2870	2870	0
484	20240110	105900	49846195	2870	2870	2870	2870	51
485	20240110	105800	49699825	2880	2880	2880	2880	0
486	20240110	105700	49699825	2880	2880	2880	2880	0
487	20240110	105600	49699825	2880	2880	2880	2880	0
488	20240110	105500	49699825	2880	2880	2880	2880	0
489	20240110	105400	49699825	2880	2880	2880	2880	0
490	20240110	105300	49699825	2880	2880	2880	2880	0
491	20240110	105200	49699825	2880	2880	2880	2880	0
492	20240110	105100	49699825	2880	2880	2880	2880	0
493	20240110	105000	49699825	2880	2880	2880	2880	0
494	20240110	104900	49699825	2880	2880	2880	2880	0
495	20240110	104800	49699825	2880	2880	2880	2880	0
496	20240110	104700	49699825	2880	2880	2880	2880	0
497	20240110	104600	49699825	2880	2880	2880	2880	26
498	20240110	104500	49624945	2880	2880	2880	2880	20
499	20240110	104400	49567345	2880	2880	2880	2880	50
500	20240110	104300	49423345	2880	2880	2880	2880	11
501	20240110	104200	49391665	2880	2880	2880	2880	0
502	20240110	104100	49391665	2880	2880	2880	2880	0
503	20240110	104000	49391665	2880	2880	2880	2880	0
504	20240110	103900	49391665	2880	2880	2880	2880	0
505	20240110	103800	49391665	2880	2880	2880	2880	0
506	20240110	103700	49391665	2880	2880	2880	2880	0
507	20240110	103600	49391665	2880	2880	2880	2880	0
508	20240110	103500	49391665	2880	2880	2880	2880	2
509	20240110	103400	49385905	2875	2875	2875	2875	0
510	20240110	103300	49385905	2875	2875	2875	2875	0
511	20240110	103200	49385905	2875	2875	2875	2875	0
512	20240110	103100	49385905	2875	2875	2875	2875	0
513	20240110	103000	49385905	2875	2875	2875	2875	1000
514	20240110	102900	46510905	2880	2880	2880	2880	0
515	20240110	102800	46510905	2880	2880	2880	2880	0
516	20240110	102700	46510905	2880	2880	2880	2880	1
517	20240110	102600	46508025	2855	2855	2855	2855	0
518	20240110	102500	46508025	2855	2855	2855	2855	0
519	20240110	102400	46508025	2855	2855	2855	2855	0
520	20240110	102300	46508025	2855	2855	2855	2855	0
521	20240110	102200	46508025	2855	2855	2855	2855	0
522	20240110	102100	46508025	2855	2855	2855	2855	0
523	20240110	102000	46508025	2855	2855	2855	2855	0
524	20240110	101900	46508025	2855	2855	2855	2855	0
525	20240110	101800	46508025	2855	2860	2860	2855	59
526	20240110	101700	46339530	2860	2865	2865	2860	563
527	20240110	101600	44728940	2860	2860	2860	2860	0
528	20240110	101500	44728940	2860	2860	2860	2860	0
529	20240110	101400	44728940	2860	2860	2860	2860	0
530	20240110	101300	44728940	2860	2860	2860	2860	1
531	20240110	101200	44726080	2865	2865	2865	2865	0
532	20240110	101100	44726080	2865	2865	2865	2865	0
533	20240110	101000	44726080	2865	2865	2865	2865	41
534	20240110	100900	44608615	2865	2865	2865	2865	300
535	20240110	100800	43749115	2865	2865	2865	2865	11
536	20240110	100700	43717600	2865	2865	2865	2865	0
537	20240110	100600	43717600	2865	2865	2865	2865	0
538	20240110	100500	43717600	2865	2865	2865	2865	0
539	20240110	100400	43717600	2865	2865	2865	2865	0
540	20240110	100300	43717600	2865	2865	2865	2865	0
541	20240110	100200	43717600	2865	2865	2865	2865	0
542	20240110	100100	43717600	2865	2865	2865	2865	0
543	20240110	100000	43717600	2865	2865	2865	2865	1
544	20240110	095900	43714735	2860	2860	2860	2860	10
545	20240110	095800	43686135	2860	2860	2860	2860	625
546	20240110	095700	41898635	2865	2865	2865	2865	630
547	20240110	095600	40093685	2870	2870	2870	2870	0
548	20240110	095500	40093685	2870	2870	2870	2870	0
549	20240110	095400	40093685	2870	2870	2870	2870	0
550	20240110	095300	40093685	2870	2870	2870	2870	11
551	20240110	095200	40062115	2875	2875	2875	2875	0
552	20240110	095100	40062115	2875	2875	2875	2875	0
553	20240110	095000	40062115	2875	2875	2875	2875	0
554	20240110	094900	40062115	2875	2875	2875	2875	0
555	20240110	094800	40062115	2875	2875	2875	2875	0
556	20240110	094700	40062115	2875	2875	2875	2875	5
557	20240110	094600	40047740	2870	2870	2870	2870	0
558	20240110	094500	40047740	2870	2870	2870	2870	0
559	20240110	094400	40047740	2870	2870	2870	2870	0
560	20240110	094300	40047740	2870	2870	2870	2870	0
561	20240110	094200	40047740	2870	2870	2870	2870	0
562	20240110	094100	40047740	2870	2870	2870	2870	113
563	20240110	094000	39723430	2870	2870	2870	2870	0
564	20240110	093900	39723430	2870	2870	2870	2870	4
565	20240110	093800	39711950	2870	2870	2870	2870	2
566	20240110	093700	39706210	2870	2870	2870	2870	0
567	20240110	093600	39706210	2870	2870	2870	2870	250
568	20240110	093500	38988710	2870	2870	2870	2870	0
569	20240110	093400	38988710	2870	2870	2870	2870	0
570	20240110	093300	38988710	2870	2870	2870	2870	0
571	20240110	093200	38988710	2870	2870	2870	2870	0
572	20240110	093100	38988710	2870	2870	2870	2870	0
573	20240110	093000	38988710	2870	2875	2875	2870	490
574	20240110	092900	37580475	2880	2880	2880	2880	101
575	20240110	092800	37289595	2880	2880	2880	2880	0
576	20240110	092700	37289595	2880	2880	2880	2880	0
577	20240110	092600	37289595	2880	2885	2885	2880	263
578	20240110	092500	36532150	2890	2890	2890	2890	115
579	20240110	092400	36199800	2890	2890	2890	2890	1
580	20240110	092300	36196910	2880	2880	2880	2880	0
581	20240110	092200	36196910	2880	2880	2880	2880	0
582	20240110	092100	36196910	2880	2880	2880	2880	0
583	20240110	092000	36196910	2880	2880	2880	2880	223
584	20240110	091900	35554670	2880	2880	2880	2880	1500
585	20240110	091800	31234670	2885	2885	2885	2885	100
586	20240110	091700	30946170	2895	2895	2895	2895	1
587	20240110	091600	30943275	2885	2885	2885	2885	0
588	20240110	091500	30943275	2885	2885	2885	2885	54
589	20240110	091400	30787485	2890	2890	2890	2890	1029
590	20240110	091300	27813675	2890	2890	2890	2890	0
591	20240110	091200	27813675	2890	2890	2890	2890	0
592	20240110	091100	27813675	2890	2890	2890	2890	10
593	20240110	091000	27784775	2895	2895	2895	2895	0
594	20240110	090900	27784775	2895	2910	2910	2885	2236
595	20240110	090800	21323435	2910	2910	2910	2910	1163
596	20240110	090700	17939105	2910	2895	2910	2895	6
597	20240110	090600	17921705	2910	2890	2910	2890	3719
598	20240110	090500	7142400	2875	2890	2890	2875	473
599	20240110	090400	5775460	2890	2890	2890	2890	52
600	20240110	090300	5625180	2890	2870	2890	2870	1635
601	20240110	090200	902050	2870	2870	2870	2870	0
602	20240110	090100	902050	2870	2885	2885	2870	201
603	20240110	090000	323680	2890	2890	2890	2890	112