KissMeData/002290/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183700	75363055	4130	4130	4130	4130	188
3	20240112	183600	75363055	4130	4130	4130	4130	0
4	20240112	183500	75363055	4130	4130	4130	4130	0
5	20240112	183400	75363055	4130	4130	4130	4130	0
6	20240112	183300	75363055	4130	4130	4130	4130	0
7	20240112	183200	75363055	4130	4130	4130	4130	0
8	20240112	183100	75363055	4130	4130	4130	4130	0
9	20240112	183000	75363055	4130	4130	4130	4130	0
10	20240112	182900	75363055	4130	4130	4130	4130	0
11	20240112	182800	75363055	4130	4130	4130	4130	0
12	20240112	182700	75363055	4130	4130	4130	4130	0
13	20240112	182600	75363055	4130	4130	4130	4130	0
14	20240112	182500	75363055	4130	4130	4130	4130	0
15	20240112	182400	75363055	4130	4130	4130	4130	0
16	20240112	182300	75363055	4130	4130	4130	4130	0
17	20240112	182200	75363055	4130	4130	4130	4130	0
18	20240112	182100	75363055	4130	4130	4130	4130	0
19	20240112	182000	75363055	4130	4130	4130	4130	0
20	20240112	181900	75363055	4130	4130	4130	4130	0
21	20240112	181800	75363055	4130	4130	4130	4130	0
22	20240112	181700	75363055	4130	4130	4130	4130	0
23	20240112	181600	75363055	4130	4130	4130	4130	0
24	20240112	181500	75363055	4130	4130	4130	4130	0
25	20240112	181400	75363055	4130	4130	4130	4130	0
26	20240112	181300	75363055	4130	4130	4130	4130	0
27	20240112	181200	75363055	4130	4130	4130	4130	0
28	20240112	181100	75363055	4130	4130	4130	4130	0
29	20240112	181000	75363055	4130	4130	4130	4130	0
30	20240112	180900	75363055	4130	4130	4130	4130	0
31	20240112	180800	75363055	4130	4130	4130	4130	0
32	20240112	180700	75363055	4130	4130	4130	4130	188
33	20240112	180600	75363055	4130	4130	4130	4130	0
34	20240112	180500	75363055	4130	4130	4130	4130	0
35	20240112	180400	75363055	4130	4130	4130	4130	0
36	20240112	180300	75363055	4130	4130	4130	4130	0
37	20240112	180200	75363055	4130	4130	4130	4130	0
38	20240112	180100	75363055	4130	4130	4130	4130	0
39	20240112	180000	75363055	4130	4130	4130	4130	0
40	20240112	175900	75363055	4130	4130	4130	4130	0
41	20240112	175800	75363055	4130	4130	4130	4130	0
42	20240112	175700	75363055	4130	4130	4130	4130	0
43	20240112	175600	75363055	4130	4130	4130	4130	0
44	20240112	175500	75363055	4130	4130	4130	4130	0
45	20240112	175400	75363055	4130	4130	4130	4130	0
46	20240112	175300	75363055	4130	4130	4130	4130	0
47	20240112	175200	75363055	4130	4130	4130	4130	0
48	20240112	175100	75363055	4130	4130	4130	4130	0
49	20240112	175000	75363055	4130	4130	4130	4130	0
50	20240112	174900	75363055	4130	4130	4130	4130	0
51	20240112	174800	75363055	4130	4130	4130	4130	0
52	20240112	174700	75363055	4130	4130	4130	4130	0
53	20240112	174600	75363055	4130	4130	4130	4130	0
54	20240112	174500	75363055	4130	4130	4130	4130	0
55	20240112	174400	75363055	4130	4130	4130	4130	0
56	20240112	174300	75363055	4130	4130	4130	4130	0
57	20240112	174200	75363055	4130	4130	4130	4130	0
58	20240112	174100	75363055	4130	4130	4130	4130	0
59	20240112	174000	75363055	4130	4130	4130	4130	0
60	20240112	173900	75363055	4130	4130	4130	4130	0
61	20240112	173800	75363055	4130	4130	4130	4130	0
62	20240112	173700	75363055	4130	4130	4130	4130	188
63	20240112	173600	75363055	4130	4130	4130	4130	0
64	20240112	173500	75363055	4130	4130	4130	4130	0
65	20240112	173400	75363055	4130	4130	4130	4130	0
66	20240112	173300	75363055	4130	4130	4130	4130	0
67	20240112	173200	75363055	4130	4130	4130	4130	0
68	20240112	173100	75363055	4130	4130	4130	4130	0
69	20240112	173000	75363055	4130	4130	4130	4130	0
70	20240112	172900	75363055	4130	4130	4130	4130	0
71	20240112	172800	75363055	4130	4130	4130	4130	0
72	20240112	172700	75363055	4130	4130	4130	4130	0
73	20240112	172600	75363055	4130	4130	4130	4130	0
74	20240112	172500	75363055	4130	4130	4130	4130	0
75	20240112	172400	75363055	4130	4130	4130	4130	0
76	20240112	172300	75363055	4130	4130	4130	4130	0
77	20240112	172200	75363055	4130	4130	4130	4130	0
78	20240112	172100	75363055	4130	4130	4130	4130	0
79	20240112	172000	75363055	4130	4130	4130	4130	0
80	20240112	171900	75363055	4130	4130	4130	4130	0
81	20240112	171800	75363055	4130	4130	4130	4130	0
82	20240112	171700	75363055	4130	4130	4130	4130	0
83	20240112	171600	75363055	4130	4130	4130	4130	0
84	20240112	171500	75363055	4130	4130	4130	4130	0
85	20240112	171400	75363055	4130	4130	4130	4130	0
86	20240112	171300	75363055	4130	4130	4130	4130	0
87	20240112	171200	75363055	4130	4130	4130	4130	0
88	20240112	171100	75363055	4130	4130	4130	4130	0
89	20240112	171000	75363055	4130	4130	4130	4130	0
90	20240112	170900	75363055	4130	4130	4130	4130	0
91	20240112	170800	75363055	4130	4130	4130	4130	0
92	20240112	170700	75363055	4130	4130	4130	4130	188
93	20240112	170600	75363055	4130	4130	4130	4130	0
94	20240112	170500	75363055	4130	4130	4130	4130	0
95	20240112	170400	75363055	4130	4130	4130	4130	0
96	20240112	170300	75363055	4130	4130	4130	4130	0
97	20240112	170200	75363055	4130	4130	4130	4130	0
98	20240112	170100	75363055	4130	4130	4130	4130	0
99	20240112	170000	75363055	4130	4130	4130	4130	0
100	20240112	165900	75363055	4130	4130	4130	4130	0
101	20240112	165800	75363055	4130	4130	4130	4130	0
102	20240112	165700	75363055	4130	4130	4130	4130	0
103	20240112	165600	75363055	4130	4130	4130	4130	0
104	20240112	165500	75363055	4130	4130	4130	4130	0
105	20240112	165400	75363055	4130	4130	4130	4130	0
106	20240112	165300	75363055	4130	4130	4130	4130	0
107	20240112	165200	75363055	4130	4130	4130	4130	0
108	20240112	165100	75363055	4130	4130	4130	4130	0
109	20240112	165000	75363055	4130	4130	4130	4130	0
110	20240112	164900	75363055	4130	4130	4130	4130	0
111	20240112	164800	75363055	4130	4130	4130	4130	0
112	20240112	164700	75363055	4130	4130	4130	4130	0
113	20240112	164600	75363055	4130	4130	4130	4130	0
114	20240112	164500	75363055	4130	4130	4130	4130	0
115	20240112	164400	75363055	4130	4130	4130	4130	0
116	20240112	164300	75363055	4130	4130	4130	4130	0
117	20240112	164200	75363055	4130	4130	4130	4130	0
118	20240112	164100	75363055	4130	4130	4130	4130	0
119	20240112	164000	75363055	4130	4130	4130	4130	0
120	20240112	163900	75363055	4130	4130	4130	4130	0
121	20240112	163800	75363055	4130	4130	4130	4130	0
122	20240112	163700	75363055	4130	4130	4130	4130	188
123	20240112	163600	75363055	4130	4130	4130	4130	0
124	20240112	163500	75363055	4130	4130	4130	4130	0
125	20240112	163400	75363055	4130	4130	4130	4130	0
126	20240112	163300	75363055	4130	4130	4130	4130	0
127	20240112	163200	75363055	4130	4130	4130	4130	0
128	20240112	163100	75363055	4130	4130	4130	4130	0
129	20240112	163000	75363055	4130	4130	4130	4130	0
130	20240112	162900	75363055	4130	4130	4130	4130	0
131	20240112	162800	75363055	4130	4130	4130	4130	0
132	20240112	162700	75363055	4130	4130	4130	4130	0
133	20240112	162600	75363055	4130	4130	4130	4130	0
134	20240112	162500	75363055	4130	4130	4130	4130	0
135	20240112	162400	75363055	4130	4130	4130	4130	0
136	20240112	162300	75363055	4130	4130	4130	4130	0
137	20240112	162200	75363055	4130	4130	4130	4130	0
138	20240112	162100	75363055	4130	4130	4130	4130	0
139	20240112	162000	75363055	4130	4130	4130	4130	0
140	20240112	161900	75363055	4130	4130	4130	4130	0
141	20240112	161800	75363055	4130	4130	4130	4130	0
142	20240112	161700	75363055	4130	4130	4130	4130	0
143	20240112	161600	75363055	4130	4130	4130	4130	0
144	20240112	161500	75363055	4130	4130	4130	4130	0
145	20240112	161400	75363055	4130	4130	4130	4130	0
146	20240112	161300	75363055	4130	4130	4130	4130	0
147	20240112	161200	75363055	4130	4130	4130	4130	0
148	20240112	161100	75363055	4130	4130	4130	4130	0
149	20240112	161000	75363055	4130	4130	4130	4130	0
150	20240112	160900	75363055	4130	4130	4130	4130	0
151	20240112	160800	75363055	4130	4130	4130	4130	0
152	20240112	160700	75363055	4130	4130	4130	4130	188
153	20240112	160600	75363055	4130	4130	4130	4130	0
154	20240112	160500	75363055	4130	4130	4130	4130	0
155	20240112	160400	75363055	4130	4130	4130	4130	0
156	20240112	160300	75363055	4130	4130	4130	4130	0
157	20240112	160200	75363055	4130	4130	4130	4130	0
158	20240112	160100	75363055	4130	4130	4130	4130	0
159	20240112	160000	75363055	4130	4130	4130	4130	0
160	20240112	155900	75363055	4130	4130	4130	4130	0
161	20240112	155800	75363055	4130	4130	4130	4130	0
162	20240112	155700	75363055	4130	4130	4130	4130	0
163	20240112	155600	75363055	4130	4130	4130	4130	0
164	20240112	155500	75363055	4130	4130	4130	4130	0
165	20240112	155400	75363055	4130	4130	4130	4130	0
166	20240112	155300	75363055	4130	4130	4130	4130	0
167	20240112	155200	75363055	4130	4130	4130	4130	0
168	20240112	155100	75363055	4130	4130	4130	4130	0
169	20240112	155000	75363055	4130	4130	4130	4130	0
170	20240112	154900	75363055	4130	4130	4130	4130	0
171	20240112	154800	75363055	4130	4130	4130	4130	0
172	20240112	154700	75363055	4130	4130	4130	4130	0
173	20240112	154600	75363055	4130	4130	4130	4130	0
174	20240112	154500	75363055	4130	4130	4130	4130	0
175	20240112	154400	75363055	4130	4130	4130	4130	0
176	20240112	154300	75363055	4130	4130	4130	4130	0
177	20240112	154200	75363055	4130	4130	4130	4130	0
178	20240112	154100	75363055	4130	4130	4130	4130	0
179	20240112	154000	75363055	4130	4130	4130	4130	0
180	20240112	153900	75363055	4130	4130	4130	4130	0
181	20240112	153800	75363055	4130	4130	4130	4130	0
182	20240112	153700	75363055	4130	4130	4130	4130	188
183	20240112	153600	75363055	4130	4130	4130	4130	0
184	20240112	153500	75363055	4130	4130	4130	4130	0
185	20240112	153400	75363055	4130	4130	4130	4130	0
186	20240112	153300	75363055	4130	4130	4130	4130	0
187	20240112	153200	75363055	4130	4130	4130	4130	0
188	20240112	153100	75363055	4130	4130	4130	4130	0
189	20240112	153000	75363055	4130	4130	4130	4130	188
190	20240112	152900	74586615	4130	4130	4130	4130	0
191	20240112	152800	74586615	4130	4130	4130	4130	0
192	20240112	152700	74586615	4130	4130	4130	4130	0
193	20240112	152600	74586615	4130	4130	4130	4130	0
194	20240112	152500	74586615	4130	4130	4130	4130	0
195	20240112	152400	74586615	4130	4130	4130	4130	0
196	20240112	152300	74586615	4130	4130	4130	4130	0
197	20240112	152200	74586615	4130	4130	4130	4130	0
198	20240112	152100	74586615	4130	4130	4130	4130	0
199	20240112	152000	74586615	4130	4130	4130	4130	0
200	20240112	151900	74586615	4130	4080	4130	4065	942
201	20240112	151800	70724825	4080	4085	4110	4080	65
202	20240112	151700	70458930	4070	4070	4070	4070	0
203	20240112	151600	70458930	4070	4070	4070	4070	0
204	20240112	151500	70458930	4070	4080	4080	4070	61
205	20240112	151400	70210400	4085	4085	4085	4085	0
206	20240112	151300	70210400	4085	4085	4085	4085	6
207	20240112	151200	70185890	4085	4085	4085	4085	0
208	20240112	151100	70185890	4085	4085	4085	4085	0
209	20240112	151000	70185890	4085	4085	4085	4085	9
210	20240112	150900	70149125	4085	4090	4090	4085	286
211	20240112	150800	68980605	4090	4090	4090	4090	1
212	20240112	150700	68976515	4090	4090	4090	4090	7
213	20240112	150600	68947885	4090	4090	4090	4090	0
214	20240112	150500	68947885	4090	4090	4090	4090	0
215	20240112	150400	68947885	4090	4105	4105	4085	633
216	20240112	150300	66356595	4125	4125	4125	4125	0
217	20240112	150200	66356595	4125	4125	4125	4125	1
218	20240112	150100	66352470	4135	4135	4135	4135	0
219	20240112	150000	66352470	4135	4135	4135	4135	0
220	20240112	145900	66352470	4135	4135	4135	4135	0
221	20240112	145800	66352470	4135	4135	4135	4135	0
222	20240112	145700	66352470	4135	4135	4135	4135	0
223	20240112	145600	66352470	4135	4135	4135	4135	0
224	20240112	145500	66352470	4135	4135	4135	4135	0
225	20240112	145400	66352470	4135	4110	4135	4110	439
226	20240112	145300	64541440	4110	4110	4110	4110	461
227	20240112	145200	62646730	4105	4085	4105	4085	907
228	20240112	145100	58928135	4085	4085	4085	4085	0
229	20240112	145000	58928135	4085	4085	4085	4085	0
230	20240112	144900	58928135	4085	4085	4085	4085	101
231	20240112	144800	58515550	4100	4100	4100	4100	0
232	20240112	144700	58515550	4100	4100	4100	4100	0
233	20240112	144600	58515550	4100	4100	4100	4100	0
234	20240112	144500	58515550	4100	4100	4100	4100	0
235	20240112	144400	58515550	4100	4100	4100	4100	0
236	20240112	144300	58515550	4100	4100	4100	4100	0
237	20240112	144200	58515550	4100	4100	4100	4100	0
238	20240112	144100	58515550	4100	4095	4100	4095	444
239	20240112	144000	56697365	4100	4100	4100	4100	0
240	20240112	143900	56697365	4100	4100	4100	4100	0
241	20240112	143800	56697365	4100	4100	4100	4100	0
242	20240112	143700	56697365	4100	4100	4100	4100	0
243	20240112	143600	56697365	4100	4100	4100	4100	0
244	20240112	143500	56697365	4100	4100	4100	4100	0
245	20240112	143400	56697365	4100	4100	4100	4100	0
246	20240112	143300	56697365	4100	4100	4100	4100	0
247	20240112	143200	56697365	4100	4090	4100	4090	10
248	20240112	143100	56656375	4080	4080	4080	4080	7
249	20240112	143000	56627815	4080	4080	4080	4080	0
250	20240112	142900	56627815	4080	4080	4080	4080	0
251	20240112	142800	56627815	4080	4080	4080	4080	22
252	20240112	142700	56538055	4105	4105	4105	4105	0
253	20240112	142600	56538055	4105	4105	4105	4105	0
254	20240112	142500	56538055	4105	4105	4105	4105	0
255	20240112	142400	56538055	4105	4105	4105	4105	0
256	20240112	142300	56538055	4105	4105	4105	4105	0
257	20240112	142200	56538055	4105	4105	4105	4105	0
258	20240112	142100	56538055	4105	4105	4105	4105	0
259	20240112	142000	56538055	4105	4105	4105	4105	0
260	20240112	141900	56538055	4105	4105	4105	4105	0
261	20240112	141800	56538055	4105	4105	4105	4105	0
262	20240112	141700	56538055	4105	4105	4105	4105	0
263	20240112	141600	56538055	4105	4105	4105	4105	0
264	20240112	141500	56538055	4105	4105	4105	4105	0
265	20240112	141400	56538055	4105	4105	4105	4105	0
266	20240112	141300	56538055	4105	4105	4105	4105	0
267	20240112	141200	56538055	4105	4105	4105	4105	0
268	20240112	141100	56538055	4105	4105	4105	4105	0
269	20240112	141000	56538055	4105	4105	4105	4105	0
270	20240112	140900	56538055	4105	4105	4105	4105	0
271	20240112	140800	56538055	4105	4105	4105	4105	0
272	20240112	140700	56538055	4105	4105	4105	4105	0
273	20240112	140600	56538055	4105	4105	4105	4105	0
274	20240112	140500	56538055	4105	4105	4105	4105	0
275	20240112	140400	56538055	4105	4105	4105	4105	0
276	20240112	140300	56538055	4105	4105	4105	4105	0
277	20240112	140200	56538055	4105	4105	4105	4105	0
278	20240112	140100	56538055	4105	4105	4105	4105	0
279	20240112	140000	56538055	4105	4105	4105	4105	0
280	20240112	135900	56538055	4105	4105	4105	4105	0
281	20240112	135800	56538055	4105	4105	4105	4105	0
282	20240112	135700	56538055	4105	4105	4105	4105	0
283	20240112	135600	56538055	4105	4105	4105	4105	0
284	20240112	135500	56538055	4105	4105	4105	4105	0
285	20240112	135400	56538055	4105	4105	4105	4105	0
286	20240112	135300	56538055	4105	4105	4105	4105	0
287	20240112	135200	56538055	4105	4060	4105	4060	27
288	20240112	135100	56427745	4060	4070	4070	4060	5
289	20240112	135000	56407415	4105	4105	4105	4105	0
290	20240112	134900	56407415	4105	4105	4105	4105	0
291	20240112	134800	56407415	4105	4105	4105	4105	0
292	20240112	134700	56407415	4105	4105	4105	4105	0
293	20240112	134600	56407415	4105	4060	4105	4060	70
294	20240112	134500	56120820	4060	4060	4060	4060	0
295	20240112	134400	56120820	4060	4060	4060	4060	50
296	20240112	134300	55917820	4055	4065	4065	4055	40
297	20240112	134200	55755535	4100	4100	4100	4100	0
298	20240112	134100	55755535	4100	4065	4100	4065	40
299	20240112	134000	55592270	4060	4060	4060	4060	253
300	20240112	133900	54565090	4060	4060	4060	4060	0
301	20240112	133800	54565090	4060	4060	4060	4060	0
302	20240112	133700	54565090	4060	4060	4060	4060	7
303	20240112	133600	54536670	4060	4060	4060	4060	0
304	20240112	133500	54536670	4060	4060	4060	4060	0
305	20240112	133400	54536670	4060	4060	4060	4060	7
306	20240112	133300	54508250	4060	4060	4060	4060	0
307	20240112	133200	54508250	4060	4060	4060	4060	0
308	20240112	133100	54508250	4060	4060	4060	4060	7
309	20240112	133000	54479830	4055	4055	4055	4055	0
310	20240112	132900	54479830	4055	4055	4055	4055	0
311	20240112	132800	54479830	4055	4055	4055	4055	7
312	20240112	132700	54451445	4045	4080	4080	4045	2000
313	20240112	132600	46298710	4080	4080	4080	4080	0
314	20240112	132500	46298710	4080	4080	4080	4080	7
315	20240112	132400	46270150	4080	4080	4080	4080	0
316	20240112	132300	46270150	4080	4080	4080	4080	0
317	20240112	132200	46270150	4080	4080	4080	4080	7
318	20240112	132100	46241590	4080	4080	4080	4080	0
319	20240112	132000	46241590	4080	4085	4085	4080	200
320	20240112	131900	45424750	4100	4100	4100	4100	0
321	20240112	131800	45424750	4100	4100	4100	4100	0
322	20240112	131700	45424750	4100	4100	4100	4100	0
323	20240112	131600	45424750	4100	4100	4100	4100	0
324	20240112	131500	45424750	4100	4100	4100	4100	0
325	20240112	131400	45424750	4100	4100	4100	4100	0
326	20240112	131300	45424750	4100	4100	4100	4100	0
327	20240112	131200	45424750	4100	4100	4100	4100	0
328	20240112	131100	45424750	4100	4100	4100	4100	0
329	20240112	131000	45424750	4100	4100	4100	4100	0
330	20240112	130900	45424750	4100	4100	4100	4100	0
331	20240112	130800	45424750	4100	4100	4100	4100	0
332	20240112	130700	45424750	4100	4085	4100	4085	54
333	20240112	130600	45203455	4085	4085	4085	4085	0
334	20240112	130500	45203455	4085	4085	4085	4085	0
335	20240112	130400	45203455	4085	4085	4085	4085	7
336	20240112	130300	45174860	4085	4085	4085	4085	0
337	20240112	130200	45174860	4085	4085	4085	4085	0
338	20240112	130100	45174860	4085	4085	4085	4085	7
339	20240112	130000	45146265	4085	4085	4085	4085	0
340	20240112	125900	45146265	4085	4085	4085	4085	0
341	20240112	125800	45146265	4085	4085	4085	4085	7
342	20240112	125700	45117670	4085	4085	4085	4085	0
343	20240112	125600	45117670	4085	4085	4085	4085	0
344	20240112	125500	45117670	4085	4085	4085	4085	7
345	20240112	125400	45089075	4085	4085	4085	4085	0
346	20240112	125300	45089075	4085	4085	4085	4085	0
347	20240112	125200	45089075	4085	4085	4085	4085	7
348	20240112	125100	45060480	4085	4085	4085	4085	0
349	20240112	125000	45060480	4085	4085	4085	4085	0
350	20240112	124900	45060480	4085	4085	4085	4085	133
351	20240112	124800	44517175	4085	4085	4085	4085	0
352	20240112	124700	44517175	4085	4085	4085	4085	0
353	20240112	124600	44517175	4085	4085	4085	4085	0
354	20240112	124500	44517175	4085	4085	4085	4085	0
355	20240112	124400	44517175	4085	4085	4085	4085	0
356	20240112	124300	44517175	4085	4085	4085	4085	0
357	20240112	124200	44517175	4085	4090	4090	4085	415
358	20240112	124100	42820260	4105	4105	4105	4105	0
359	20240112	124000	42820260	4105	4105	4105	4105	0
360	20240112	123900	42820260	4105	4105	4105	4105	0
361	20240112	123800	42820260	4105	4105	4105	4105	0
362	20240112	123700	42820260	4105	4105	4105	4105	9
363	20240112	123600	42783315	4105	4105	4105	4105	0
364	20240112	123500	42783315	4105	4105	4105	4105	0
365	20240112	123400	42783315	4105	4105	4105	4105	0
366	20240112	123300	42783315	4105	4105	4105	4105	0
367	20240112	123200	42783315	4105	4105	4105	4105	0
368	20240112	123100	42783315	4105	4105	4105	4105	0
369	20240112	123000	42783315	4105	4105	4105	4105	0
370	20240112	122900	42783315	4105	4105	4105	4105	0
371	20240112	122800	42783315	4105	4105	4105	4105	0
372	20240112	122700	42783315	4105	4105	4105	4105	0
373	20240112	122600	42783315	4105	4105	4105	4105	0
374	20240112	122500	42783315	4105	4105	4105	4105	0
375	20240112	122400	42783315	4105	4105	4105	4105	0
376	20240112	122300	42783315	4105	4105	4105	4105	0
377	20240112	122200	42783315	4105	4105	4105	4105	25
378	20240112	122100	42680690	4105	4105	4105	4105	0
379	20240112	122000	42680690	4105	4105	4105	4105	0
380	20240112	121900	42680690	4105	4105	4105	4105	7
381	20240112	121800	42651955	4105	4105	4105	4105	10
382	20240112	121700	42610905	4110	4110	4110	4110	0
383	20240112	121600	42610905	4110	4110	4110	4110	0
384	20240112	121500	42610905	4110	4110	4110	4110	0
385	20240112	121400	42610905	4110	4110	4110	4110	0
386	20240112	121300	42610905	4110	4110	4110	4110	0
387	20240112	121200	42610905	4110	4110	4110	4110	0
388	20240112	121100	42610905	4110	4110	4110	4110	0
389	20240112	121000	42610905	4110	4110	4110	4110	0
390	20240112	120900	42610905	4110	4110	4110	4110	0
391	20240112	120800	42610905	4110	4095	4110	4095	10
392	20240112	120700	42569925	4090	4090	4090	4090	7
393	20240112	120600	42541295	4090	4090	4090	4090	0
394	20240112	120500	42541295	4090	4090	4090	4090	0
395	20240112	120400	42541295	4090	4090	4090	4090	7
396	20240112	120300	42512665	4090	4090	4090	4090	0
397	20240112	120200	42512665	4090	4090	4090	4090	0
398	20240112	120100	42512665	4090	4090	4090	4090	8
399	20240112	120000	42479945	4090	4090	4090	4090	0
400	20240112	115900	42479945	4090	4090	4090	4090	8
401	20240112	115800	42447225	4090	4090	4090	4090	0
402	20240112	115700	42447225	4090	4090	4090	4090	265
403	20240112	115600	41363375	4095	4095	4095	4095	0
404	20240112	115500	41363375	4095	4095	4095	4095	0
405	20240112	115400	41363375	4095	4095	4095	4095	151
406	20240112	115300	40745030	4100	4100	4100	4100	345
407	20240112	115200	39330530	4100	4100	4100	4100	7
408	20240112	115100	39301830	4100	4100	4100	4100	0
409	20240112	115000	39301830	4100	4100	4100	4100	0
410	20240112	114900	39301830	4100	4100	4100	4100	48
411	20240112	114800	39105030	4100	4100	4100	4100	0
412	20240112	114700	39105030	4100	4100	4100	4100	0
413	20240112	114600	39105030	4100	4100	4100	4100	0
414	20240112	114500	39105030	4100	4100	4100	4100	0
415	20240112	114400	39105030	4100	4100	4100	4100	0
416	20240112	114300	39105030	4100	4100	4100	4100	0
417	20240112	114200	39105030	4100	4100	4100	4100	0
418	20240112	114100	39105030	4100	4100	4100	4100	0
419	20240112	114000	39105030	4100	4100	4100	4100	0
420	20240112	113900	39105030	4100	4100	4100	4100	0
421	20240112	113800	39105030	4100	4100	4100	4100	0
422	20240112	113700	39105030	4100	4100	4100	4100	0
423	20240112	113600	39105030	4100	4100	4100	4100	60
424	20240112	113500	38859030	4110	4110	4110	4110	0
425	20240112	113400	38859030	4110	4110	4110	4110	0
426	20240112	113300	38859030	4110	4110	4110	4110	0
427	20240112	113200	38859030	4110	4110	4110	4110	0
428	20240112	113100	38859030	4110	4110	4110	4110	0
429	20240112	113000	38859030	4110	4110	4110	4110	0
430	20240112	112900	38859030	4110	4110	4110	4110	0
431	20240112	112800	38859030	4110	4110	4110	4110	0
432	20240112	112700	38859030	4110	4110	4110	4110	0
433	20240112	112600	38859030	4110	4110	4110	4110	0
434	20240112	112500	38859030	4110	4110	4110	4110	0
435	20240112	112400	38859030	4110	4110	4110	4110	0
436	20240112	112300	38859030	4110	4110	4110	4110	0
437	20240112	112200	38859030	4110	4110	4110	4110	0
438	20240112	112100	38859030	4110	4110	4110	4110	1
439	20240112	112000	38854920	4110	4110	4110	4110	8
440	20240112	111900	38822040	4110	4110	4110	4110	0
441	20240112	111800	38822040	4110	4110	4110	4110	6
442	20240112	111700	38797380	4100	4100	4100	4100	0
443	20240112	111600	38797380	4100	4100	4100	4100	8
444	20240112	111500	38764580	4100	4100	4100	4100	0
445	20240112	111400	38764580	4100	4100	4100	4100	0
446	20240112	111300	38764580	4100	4100	4100	4100	8
447	20240112	111200	38731780	4100	4100	4100	4100	0
448	20240112	111100	38731780	4100	4100	4100	4100	0
449	20240112	111000	38731780	4100	4100	4100	4100	8
450	20240112	110900	38698980	4100	4100	4100	4100	0
451	20240112	110800	38698980	4100	4100	4100	4100	0
452	20240112	110700	38698980	4100	4100	4100	4100	9
453	20240112	110600	38662080	4100	4100	4100	4100	0
454	20240112	110500	38662080	4100	4100	4100	4100	20
455	20240112	110400	38580080	4105	4110	4110	4105	4
456	20240112	110300	38563655	4110	4110	4110	4110	0
457	20240112	110200	38563655	4110	4110	4110	4110	0
458	20240112	110100	38563655	4110	4115	4115	4110	9
459	20240112	110000	38526625	4115	4115	4115	4115	0
460	20240112	105900	38526625	4115	4115	4115	4115	2
461	20240112	105800	38518395	4120	4125	4125	4120	5
462	20240112	105700	38497780	4125	4125	4125	4125	3
463	20240112	105600	38485405	4145	4110	4150	4110	104
464	20240112	105500	38054675	4110	4110	4110	4110	0
465	20240112	105400	38054675	4110	4110	4110	4110	0
466	20240112	105300	38054675	4110	4110	4110	4110	0
467	20240112	105200	38054675	4110	4100	4125	4100	209
468	20240112	105100	37195625	4100	4100	4100	4100	0
469	20240112	105000	37195625	4100	4100	4100	4100	0
470	20240112	104900	37195625	4100	4100	4100	4100	8
471	20240112	104800	37162825	4100	4100	4100	4100	0
472	20240112	104700	37162825	4100	4100	4100	4100	9
473	20240112	104600	37125925	4095	4095	4095	4095	22
474	20240112	104500	37035835	4095	4095	4095	4095	0
475	20240112	104400	37035835	4095	4095	4095	4095	0
476	20240112	104300	37035835	4095	4090	4095	4090	11
477	20240112	104200	36990830	4090	4090	4090	4090	0
478	20240112	104100	36990830	4090	4090	4090	4090	0
479	20240112	104000	36990830	4090	4090	4090	4090	8
480	20240112	103900	36958110	4090	4090	4090	4090	40
481	20240112	103800	36794510	4095	4095	4095	4095	0
482	20240112	103700	36794510	4095	4095	4095	4095	0
483	20240112	103600	36794510	4095	4095	4095	4095	0
484	20240112	103500	36794510	4095	4095	4095	4095	0
485	20240112	103400	36794510	4095	4095	4095	4095	0
486	20240112	103300	36794510	4095	4095	4095	4095	907
487	20240112	103200	33080345	4095	4095	4095	4095	0
488	20240112	103100	33080345	4095	4095	4095	4095	8
489	20240112	103000	33047585	4095	4095	4095	4095	0
490	20240112	102900	33047585	4095	4095	4095	4095	0
491	20240112	102800	33047585	4095	4095	4095	4095	8
492	20240112	102700	33014825	4095	4095	4095	4095	0
493	20240112	102600	33014825	4095	4095	4095	4095	10
494	20240112	102500	32973875	4095	4095	4095	4095	78
495	20240112	102400	32654465	4095	4095	4095	4095	0
496	20240112	102300	32654465	4095	4095	4095	4095	0
497	20240112	102200	32654465	4095	4100	4100	4095	7
498	20240112	102100	32625775	4100	4100	4100	4100	0
499	20240112	102000	32625775	4100	4100	4100	4100	0
500	20240112	101900	32625775	4100	4100	4100	4100	8
501	20240112	101800	32592975	4100	4100	4100	4100	0
502	20240112	101700	32592975	4100	4100	4100	4100	0
503	20240112	101600	32592975	4100	4100	4100	4100	8
504	20240112	101500	32560175	4100	4100	4100	4100	0
505	20240112	101400	32560175	4100	4100	4100	4100	0
506	20240112	101300	32560175	4100	4100	4100	4100	8
507	20240112	101200	32527375	4100	4100	4100	4100	0
508	20240112	101100	32527375	4100	4100	4100	4100	0
509	20240112	101000	32527375	4100	4100	4100	4100	70
510	20240112	100900	32240375	4100	4100	4100	4100	0
511	20240112	100800	32240375	4100	4100	4100	4100	0
512	20240112	100700	32240375	4100	4100	4100	4100	0
513	20240112	100600	32240375	4100	4100	4100	4100	0
514	20240112	100500	32240375	4100	4100	4100	4100	0
515	20240112	100400	32240375	4100	4100	4100	4100	0
516	20240112	100300	32240375	4100	4100	4100	4100	0
517	20240112	100200	32240375	4100	4100	4100	4100	0
518	20240112	100100	32240375	4100	4100	4100	4100	1
519	20240112	100000	32236275	4100	4100	4100	4100	50
520	20240112	095900	32031275	4095	4095	4095	4095	0
521	20240112	095800	32031275	4095	4095	4095	4095	40
522	20240112	095700	31867475	4100	4100	4100	4100	1002
523	20240112	095600	27759275	4105	4105	4105	4105	0
524	20240112	095500	27759275	4105	4105	4105	4105	247
525	20240112	095400	26745340	4110	4110	4110	4110	0
526	20240112	095300	26745340	4110	4110	4110	4110	0
527	20240112	095200	26745340	4110	4110	4110	4110	0
528	20240112	095100	26745340	4110	4110	4110	4110	158
529	20240112	095000	26095960	4115	4115	4115	4115	2
530	20240112	094900	26087730	4120	4120	4120	4120	2
531	20240112	094800	26079490	4150	4110	4150	4110	111
532	20240112	094700	25619820	4090	4090	4090	4090	0
533	20240112	094600	25619820	4090	4090	4090	4090	8
534	20240112	094500	25587100	4090	4090	4090	4090	1
535	20240112	094400	25583010	4090	4090	4090	4090	0
536	20240112	094300	25583010	4090	4090	4090	4090	8
537	20240112	094200	25550290	4090	4090	4090	4090	27
538	20240112	094100	25439860	4090	4080	4090	4080	287
539	20240112	094000	24266320	4080	4090	4090	4080	16
540	20240112	093900	24201020	4090	4090	4090	4090	6
541	20240112	093800	24176480	4080	4095	4095	4080	535
542	20240112	093700	21990440	4095	4100	4100	4095	59
543	20240112	093600	21748710	4100	4110	4110	4100	206
544	20240112	093500	20904080	4140	4140	4140	4140	0
545	20240112	093400	20904080	4140	4140	4140	4140	0
546	20240112	093300	20904080	4140	4140	4140	4140	3
547	20240112	093200	20891660	4145	4145	4145	4145	0
548	20240112	093100	20891660	4145	4145	4145	4145	0
549	20240112	093000	20891660	4145	4145	4145	4145	0
550	20240112	092900	20891660	4145	4145	4145	4145	0
551	20240112	092800	20891660	4145	4100	4145	4100	101
552	20240112	092700	20474280	4105	4105	4105	4105	593
553	20240112	092600	18040015	4105	4105	4105	4105	25
554	20240112	092500	17937390	4110	4110	4110	4110	0
555	20240112	092400	17937390	4110	4110	4110	4110	0
556	20240112	092300	17937390	4110	4110	4110	4110	45
557	20240112	092200	17752440	4100	4115	4115	4100	687
558	20240112	092100	14933245	4120	4125	4125	4120	4
559	20240112	092000	14916755	4155	4155	4155	4155	0
560	20240112	091900	14916755	4155	4155	4155	4155	0
561	20240112	091800	14916755	4155	4155	4155	4155	0
562	20240112	091700	14916755	4155	4155	4155	4155	0
563	20240112	091600	14916755	4155	4155	4155	4155	0
564	20240112	091500	14916755	4155	4155	4155	4155	0
565	20240112	091400	14916755	4155	4115	4155	4115	589
566	20240112	091300	12487610	4125	4125	4125	4125	0
567	20240112	091200	12487610	4125	4125	4125	4125	80
568	20240112	091100	12157610	4120	4120	4120	4120	0
569	20240112	091000	12157610	4120	4120	4120	4120	85
570	20240112	090900	11807410	4120	4125	4125	4120	399
571	20240112	090800	10163030	4125	4125	4125	4125	150
572	20240112	090700	9544280	4130	4165	4165	4130	355
573	20240112	090600	8076590	4165	4165	4165	4165	0
574	20240112	090500	8076590	4165	4165	4165	4165	64
575	20240112	090400	7810030	4135	4135	4135	4135	8
576	20240112	090300	7776950	4135	4135	4135	4135	0
577	20240112	090200	7776950	4135	4140	4140	4135	163
578	20240112	090100	7102450	4140	4115	4170	4115	710
579	20240112	090000	4152510	4120	4150	4150	4120	999