KissMeData/030610/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191300	54689540	4830	4830	4830	4830	466
3	20240110	191200	54689540	4830	4830	4830	4830	0
4	20240110	191100	54689540	4830	4830	4830	4830	0
5	20240110	191000	54689540	4830	4830	4830	4830	0
6	20240110	190900	54689540	4830	4830	4830	4830	0
7	20240110	190800	54689540	4830	4830	4830	4830	0
8	20240110	190700	54689540	4830	4830	4830	4830	0
9	20240110	190600	54689540	4830	4830	4830	4830	0
10	20240110	190500	54689540	4830	4830	4830	4830	0
11	20240110	190400	54689540	4830	4830	4830	4830	0
12	20240110	190300	54689540	4830	4830	4830	4830	0
13	20240110	190200	54689540	4830	4830	4830	4830	0
14	20240110	190100	54689540	4830	4830	4830	4830	0
15	20240110	190000	54689540	4830	4830	4830	4830	0
16	20240110	185900	54689540	4830	4830	4830	4830	0
17	20240110	185800	54689540	4830	4830	4830	4830	0
18	20240110	185700	54689540	4830	4830	4830	4830	0
19	20240110	185600	54689540	4830	4830	4830	4830	0
20	20240110	185500	54689540	4830	4830	4830	4830	0
21	20240110	185400	54689540	4830	4830	4830	4830	0
22	20240110	185300	54689540	4830	4830	4830	4830	0
23	20240110	185200	54689540	4830	4830	4830	4830	0
24	20240110	185100	54689540	4830	4830	4830	4830	0
25	20240110	185000	54689540	4830	4830	4830	4830	0
26	20240110	184900	54689540	4830	4830	4830	4830	0
27	20240110	184800	54689540	4830	4830	4830	4830	0
28	20240110	184700	54689540	4830	4830	4830	4830	0
29	20240110	184600	54689540	4830	4830	4830	4830	0
30	20240110	184500	54689540	4830	4830	4830	4830	0
31	20240110	184400	54689540	4830	4830	4830	4830	0
32	20240110	184300	54689540	4830	4830	4830	4830	466
33	20240110	184200	54689540	4830	4830	4830	4830	0
34	20240110	184100	54689540	4830	4830	4830	4830	0
35	20240110	184000	54689540	4830	4830	4830	4830	0
36	20240110	183900	54689540	4830	4830	4830	4830	0
37	20240110	183800	54689540	4830	4830	4830	4830	0
38	20240110	183700	54689540	4830	4830	4830	4830	0
39	20240110	183600	54689540	4830	4830	4830	4830	0
40	20240110	183500	54689540	4830	4830	4830	4830	0
41	20240110	183400	54689540	4830	4830	4830	4830	0
42	20240110	183300	54689540	4830	4830	4830	4830	0
43	20240110	183200	54689540	4830	4830	4830	4830	0
44	20240110	183100	54689540	4830	4830	4830	4830	0
45	20240110	183000	54689540	4830	4830	4830	4830	0
46	20240110	182900	54689540	4830	4830	4830	4830	0
47	20240110	182800	54689540	4830	4830	4830	4830	0
48	20240110	182700	54689540	4830	4830	4830	4830	0
49	20240110	182600	54689540	4830	4830	4830	4830	0
50	20240110	182500	54689540	4830	4830	4830	4830	0
51	20240110	182400	54689540	4830	4830	4830	4830	0
52	20240110	182300	54689540	4830	4830	4830	4830	0
53	20240110	182200	54689540	4830	4830	4830	4830	0
54	20240110	182100	54689540	4830	4830	4830	4830	0
55	20240110	182000	54689540	4830	4830	4830	4830	0
56	20240110	181900	54689540	4830	4830	4830	4830	0
57	20240110	181800	54689540	4830	4830	4830	4830	0
58	20240110	181700	54689540	4830	4830	4830	4830	0
59	20240110	181600	54689540	4830	4830	4830	4830	0
60	20240110	181500	54689540	4830	4830	4830	4830	0
61	20240110	181400	54689540	4830	4830	4830	4830	0
62	20240110	181300	54689540	4830	4830	4830	4830	466
63	20240110	181200	54689540	4830	4830	4830	4830	0
64	20240110	181100	54689540	4830	4830	4830	4830	0
65	20240110	181000	54689540	4830	4830	4830	4830	0
66	20240110	180900	54689540	4830	4830	4830	4830	0
67	20240110	180800	54689540	4830	4830	4830	4830	0
68	20240110	180700	54689540	4830	4830	4830	4830	0
69	20240110	180600	54689540	4830	4830	4830	4830	0
70	20240110	180500	54689540	4830	4830	4830	4830	0
71	20240110	180400	54689540	4830	4830	4830	4830	0
72	20240110	180300	54689540	4830	4830	4830	4830	0
73	20240110	180200	54689540	4830	4830	4830	4830	0
74	20240110	180100	54689540	4830	4830	4830	4830	0
75	20240110	180000	54689540	4830	4830	4830	4830	0
76	20240110	175900	54689540	4830	4830	4830	4830	0
77	20240110	175800	54689540	4830	4830	4830	4830	0
78	20240110	175700	54689540	4830	4830	4830	4830	0
79	20240110	175600	54689540	4830	4830	4830	4830	0
80	20240110	175500	54689540	4830	4830	4830	4830	0
81	20240110	175400	54689540	4830	4830	4830	4830	0
82	20240110	175300	54689540	4830	4830	4830	4830	0
83	20240110	175200	54689540	4830	4830	4830	4830	0
84	20240110	175100	54689540	4830	4830	4830	4830	0
85	20240110	175000	54689540	4830	4830	4830	4830	0
86	20240110	174900	54689540	4830	4830	4830	4830	0
87	20240110	174800	54689540	4830	4830	4830	4830	0
88	20240110	174700	54689540	4830	4830	4830	4830	0
89	20240110	174600	54689540	4830	4830	4830	4830	0
90	20240110	174500	54689540	4830	4830	4830	4830	0
91	20240110	174400	54689540	4830	4830	4830	4830	0
92	20240110	174300	54689540	4830	4830	4830	4830	466
93	20240110	174200	54689540	4830	4830	4830	4830	0
94	20240110	174100	54689540	4830	4830	4830	4830	0
95	20240110	174000	54689540	4830	4830	4830	4830	0
96	20240110	173900	54689540	4830	4830	4830	4830	0
97	20240110	173800	54689540	4830	4830	4830	4830	0
98	20240110	173700	54689540	4830	4830	4830	4830	0
99	20240110	173600	54689540	4830	4830	4830	4830	0
100	20240110	173500	54689540	4830	4830	4830	4830	0
101	20240110	173400	54689540	4830	4830	4830	4830	0
102	20240110	173300	54689540	4830	4830	4830	4830	0
103	20240110	173200	54689540	4830	4830	4830	4830	0
104	20240110	173100	54689540	4830	4830	4830	4830	0
105	20240110	173000	54689540	4830	4830	4830	4830	0
106	20240110	172900	54689540	4830	4830	4830	4830	0
107	20240110	172800	54689540	4830	4830	4830	4830	0
108	20240110	172700	54689540	4830	4830	4830	4830	0
109	20240110	172600	54689540	4830	4830	4830	4830	0
110	20240110	172500	54689540	4830	4830	4830	4830	0
111	20240110	172400	54689540	4830	4830	4830	4830	0
112	20240110	172300	54689540	4830	4830	4830	4830	0
113	20240110	172200	54689540	4830	4830	4830	4830	0
114	20240110	172100	54689540	4830	4830	4830	4830	0
115	20240110	172000	54689540	4830	4830	4830	4830	0
116	20240110	171900	54689540	4830	4830	4830	4830	0
117	20240110	171800	54689540	4830	4830	4830	4830	0
118	20240110	171700	54689540	4830	4830	4830	4830	0
119	20240110	171600	54689540	4830	4830	4830	4830	0
120	20240110	171500	54689540	4830	4830	4830	4830	0
121	20240110	171400	54689540	4830	4830	4830	4830	0
122	20240110	171300	54689540	4830	4830	4830	4830	466
123	20240110	171200	54689540	4830	4830	4830	4830	0
124	20240110	171100	54689540	4830	4830	4830	4830	0
125	20240110	171000	54689540	4830	4830	4830	4830	0
126	20240110	170900	54689540	4830	4830	4830	4830	0
127	20240110	170800	54689540	4830	4830	4830	4830	0
128	20240110	170700	54689540	4830	4830	4830	4830	0
129	20240110	170600	54689540	4830	4830	4830	4830	0
130	20240110	170500	54689540	4830	4830	4830	4830	0
131	20240110	170400	54689540	4830	4830	4830	4830	0
132	20240110	170300	54689540	4830	4830	4830	4830	0
133	20240110	170200	54689540	4830	4830	4830	4830	0
134	20240110	170100	54689540	4830	4830	4830	4830	0
135	20240110	170000	54689540	4830	4830	4830	4830	0
136	20240110	165900	54689540	4830	4830	4830	4830	0
137	20240110	165800	54689540	4830	4830	4830	4830	0
138	20240110	165700	54689540	4830	4830	4830	4830	0
139	20240110	165600	54689540	4830	4830	4830	4830	0
140	20240110	165500	54689540	4830	4830	4830	4830	0
141	20240110	165400	54689540	4830	4830	4830	4830	0
142	20240110	165300	54689540	4830	4830	4830	4830	0
143	20240110	165200	54689540	4830	4830	4830	4830	0
144	20240110	165100	54689540	4830	4830	4830	4830	0
145	20240110	165000	54689540	4830	4830	4830	4830	0
146	20240110	164900	54689540	4830	4830	4830	4830	0
147	20240110	164800	54689540	4830	4830	4830	4830	0
148	20240110	164700	54689540	4830	4830	4830	4830	0
149	20240110	164600	54689540	4830	4830	4830	4830	0
150	20240110	164500	54689540	4830	4830	4830	4830	0
151	20240110	164400	54689540	4830	4830	4830	4830	0
152	20240110	164300	54689540	4830	4830	4830	4830	466
153	20240110	164200	54689540	4830	4830	4830	4830	0
154	20240110	164100	54689540	4830	4830	4830	4830	0
155	20240110	164000	54689540	4830	4830	4830	4830	0
156	20240110	163900	54689540	4830	4830	4830	4830	0
157	20240110	163800	54689540	4830	4830	4830	4830	0
158	20240110	163700	54689540	4830	4830	4830	4830	0
159	20240110	163600	54689540	4830	4830	4830	4830	0
160	20240110	163500	54689540	4830	4830	4830	4830	0
161	20240110	163400	54689540	4830	4830	4830	4830	0
162	20240110	163300	54689540	4830	4830	4830	4830	0
163	20240110	163200	54689540	4830	4830	4830	4830	0
164	20240110	163100	54689540	4830	4830	4830	4830	0
165	20240110	163000	54689540	4830	4830	4830	4830	0
166	20240110	162900	54689540	4830	4830	4830	4830	0
167	20240110	162800	54689540	4830	4830	4830	4830	0
168	20240110	162700	54689540	4830	4830	4830	4830	0
169	20240110	162600	54689540	4830	4830	4830	4830	0
170	20240110	162500	54689540	4830	4830	4830	4830	0
171	20240110	162400	54689540	4830	4830	4830	4830	0
172	20240110	162300	54689540	4830	4830	4830	4830	0
173	20240110	162200	54689540	4830	4830	4830	4830	0
174	20240110	162100	54689540	4830	4830	4830	4830	0
175	20240110	162000	54689540	4830	4830	4830	4830	0
176	20240110	161900	54689540	4830	4830	4830	4830	0
177	20240110	161800	54689540	4830	4830	4830	4830	0
178	20240110	161700	54689540	4830	4830	4830	4830	0
179	20240110	161600	54689540	4830	4830	4830	4830	0
180	20240110	161500	54689540	4830	4830	4830	4830	0
181	20240110	161400	54689540	4830	4830	4830	4830	0
182	20240110	161300	54689540	4830	4830	4830	4830	466
183	20240110	161200	54689540	4830	4830	4830	4830	0
184	20240110	161100	54689540	4830	4830	4830	4830	0
185	20240110	161000	54689540	4830	4830	4830	4830	0
186	20240110	160900	54689540	4830	4830	4830	4830	0
187	20240110	160800	54689540	4830	4830	4830	4830	0
188	20240110	160700	54689540	4830	4830	4830	4830	0
189	20240110	160600	54689540	4830	4830	4830	4830	0
190	20240110	160500	54689540	4830	4830	4830	4830	0
191	20240110	160400	54689540	4830	4830	4830	4830	0
192	20240110	160300	54689540	4830	4830	4830	4830	0
193	20240110	160200	54689540	4830	4830	4830	4830	0
194	20240110	160100	54689540	4830	4830	4830	4830	0
195	20240110	160000	54689540	4830	4830	4830	4830	0
196	20240110	155900	54689540	4830	4830	4830	4830	0
197	20240110	155800	54689540	4830	4830	4830	4830	0
198	20240110	155700	54689540	4830	4830	4830	4830	0
199	20240110	155600	54689540	4830	4830	4830	4830	0
200	20240110	155500	54689540	4830	4830	4830	4830	0
201	20240110	155400	54689540	4830	4830	4830	4830	0
202	20240110	155300	54689540	4830	4830	4830	4830	0
203	20240110	155200	54689540	4830	4830	4830	4830	0
204	20240110	155100	54689540	4830	4830	4830	4830	0
205	20240110	155000	54689540	4830	4830	4830	4830	0
206	20240110	154900	54689540	4830	4830	4830	4830	0
207	20240110	154800	54689540	4830	4830	4830	4830	0
208	20240110	154700	54689540	4830	4830	4830	4830	0
209	20240110	154600	54689540	4830	4830	4830	4830	0
210	20240110	154500	54689540	4830	4830	4830	4830	0
211	20240110	154400	54689540	4830	4830	4830	4830	0
212	20240110	154300	54689540	4830	4830	4830	4830	466
213	20240110	154200	54689540	4830	4830	4830	4830	0
214	20240110	154100	54689540	4830	4830	4830	4830	0
215	20240110	154000	54689540	4830	4830	4830	4830	0
216	20240110	153900	54689540	4830	4830	4830	4830	0
217	20240110	153800	54689540	4830	4830	4830	4830	0
218	20240110	153700	54689540	4830	4830	4830	4830	0
219	20240110	153600	54689540	4830	4830	4830	4830	0
220	20240110	153500	54689540	4830	4830	4830	4830	0
221	20240110	153400	54689540	4830	4830	4830	4830	0
222	20240110	153300	54689540	4830	4830	4830	4830	0
223	20240110	153200	54689540	4830	4830	4830	4830	0
224	20240110	153100	54689540	4830	4830	4830	4830	0
225	20240110	153000	54689540	4830	4830	4830	4830	466
226	20240110	152900	52438760	4835	4835	4835	4835	0
227	20240110	152800	52438760	4835	4835	4835	4835	0
228	20240110	152700	52438760	4835	4835	4835	4835	0
229	20240110	152600	52438760	4835	4835	4835	4835	0
230	20240110	152500	52438760	4835	4835	4835	4835	0
231	20240110	152400	52438760	4835	4835	4835	4835	0
232	20240110	152300	52438760	4835	4835	4835	4835	0
233	20240110	152200	52438760	4835	4835	4835	4835	0
234	20240110	152100	52438760	4835	4835	4835	4835	0
235	20240110	152000	52438760	4835	4835	4835	4835	0
236	20240110	151900	52438760	4835	4835	4835	4835	0
237	20240110	151800	52438760	4835	4835	4835	4835	0
238	20240110	151700	52438760	4835	4835	4835	4835	0
239	20240110	151600	52438760	4835	4835	4835	4835	0
240	20240110	151500	52438760	4835	4835	4835	4835	0
241	20240110	151400	52438760	4835	4835	4835	4835	0
242	20240110	151300	52438760	4835	4835	4835	4835	0
243	20240110	151200	52438760	4835	4835	4835	4835	0
244	20240110	151100	52438760	4835	4835	4835	4835	0
245	20240110	151000	52438760	4835	4835	4835	4835	0
246	20240110	150900	52438760	4835	4835	4835	4835	10
247	20240110	150800	52390410	4825	4825	4825	4825	0
248	20240110	150700	52390410	4825	4835	4835	4825	4
249	20240110	150600	52371090	4835	4835	4835	4835	0
250	20240110	150500	52371090	4835	4835	4835	4835	15
251	20240110	150400	52298565	4835	4835	4835	4835	0
252	20240110	150300	52298565	4835	4835	4835	4835	0
253	20240110	150200	52298565	4835	4835	4835	4835	0
254	20240110	150100	52298565	4835	4835	4835	4835	0
255	20240110	150000	52298565	4835	4835	4835	4835	20
256	20240110	145900	52201865	4835	4835	4835	4835	0
257	20240110	145800	52201865	4835	4835	4835	4835	25
258	20240110	145700	52080990	4830	4830	4830	4830	0
259	20240110	145600	52080990	4830	4830	4830	4830	0
260	20240110	145500	52080990	4830	4830	4830	4830	0
261	20240110	145400	52080990	4830	4830	4830	4830	0
262	20240110	145300	52080990	4830	4830	4830	4830	10
263	20240110	145200	52032690	4830	4830	4830	4830	0
264	20240110	145100	52032690	4830	4830	4830	4830	0
265	20240110	145000	52032690	4830	4830	4830	4830	0
266	20240110	144900	52032690	4830	4830	4830	4830	0
267	20240110	144800	52032690	4830	4830	4830	4830	876
268	20240110	144700	47801610	4830	4830	4830	4830	0
269	20240110	144600	47801610	4830	4830	4830	4830	425
270	20240110	144500	45748860	4825	4825	4825	4825	0
271	20240110	144400	45748860	4825	4825	4825	4825	0
272	20240110	144300	45748860	4825	4825	4825	4825	0
273	20240110	144200	45748860	4825	4825	4825	4825	0
274	20240110	144100	45748860	4825	4825	4825	4825	0
275	20240110	144000	45748860	4825	4825	4825	4825	0
276	20240110	143900	45748860	4825	4825	4825	4825	333
277	20240110	143800	44142135	4830	4830	4830	4830	0
278	20240110	143700	44142135	4830	4830	4830	4830	0
279	20240110	143600	44142135	4830	4830	4830	4830	0
280	20240110	143500	44142135	4830	4830	4830	4830	0
281	20240110	143400	44142135	4830	4830	4830	4830	0
282	20240110	143300	44142135	4830	4830	4830	4830	0
283	20240110	143200	44142135	4830	4830	4830	4830	0
284	20240110	143100	44142135	4830	4830	4830	4830	0
285	20240110	143000	44142135	4830	4830	4830	4830	10
286	20240110	142900	44093835	4830	4830	4830	4830	2
287	20240110	142800	44084175	4830	4830	4830	4830	0
288	20240110	142700	44084175	4830	4830	4830	4830	5
289	20240110	142600	44060025	4830	4830	4830	4830	0
290	20240110	142500	44060025	4830	4830	4830	4830	0
291	20240110	142400	44060025	4830	4830	4830	4830	200
292	20240110	142300	43094025	4830	4830	4830	4830	0
293	20240110	142200	43094025	4830	4830	4830	4830	0
294	20240110	142100	43094025	4830	4830	4830	4830	0
295	20240110	142000	43094025	4830	4830	4830	4830	0
296	20240110	141900	43094025	4830	4830	4830	4830	0
297	20240110	141800	43094025	4830	4830	4830	4830	0
298	20240110	141700	43094025	4830	4830	4830	4830	0
299	20240110	141600	43094025	4830	4830	4830	4830	0
300	20240110	141500	43094025	4830	4830	4830	4830	0
301	20240110	141400	43094025	4830	4830	4830	4830	0
302	20240110	141300	43094025	4830	4830	4830	4830	0
303	20240110	141200	43094025	4830	4830	4830	4830	0
304	20240110	141100	43094025	4830	4830	4830	4830	1
305	20240110	141000	43089195	4830	4830	4830	4830	0
306	20240110	140900	43089195	4830	4830	4830	4830	0
307	20240110	140800	43089195	4830	4830	4830	4830	0
308	20240110	140700	43089195	4830	4830	4830	4830	0
309	20240110	140600	43089195	4830	4830	4830	4830	0
310	20240110	140500	43089195	4830	4830	4830	4830	0
311	20240110	140400	43089195	4830	4830	4830	4830	20
312	20240110	140300	42992595	4830	4830	4830	4830	0
313	20240110	140200	42992595	4830	4830	4830	4830	150
314	20240110	140100	42268095	4830	4830	4830	4830	0
315	20240110	140000	42268095	4830	4830	4830	4830	0
316	20240110	135900	42268095	4830	4830	4830	4830	0
317	20240110	135800	42268095	4830	4830	4830	4830	0
318	20240110	135700	42268095	4830	4830	4830	4830	0
319	20240110	135600	42268095	4830	4830	4830	4830	0
320	20240110	135500	42268095	4830	4830	4830	4830	500
321	20240110	135400	39853095	4830	4830	4830	4830	31
322	20240110	135300	39703365	4830	4830	4830	4830	0
323	20240110	135200	39703365	4830	4830	4830	4830	0
324	20240110	135100	39703365	4830	4830	4830	4830	2
325	20240110	135000	39693705	4830	4830	4830	4830	0
326	20240110	134900	39693705	4830	4830	4830	4830	0
327	20240110	134800	39693705	4830	4830	4830	4830	1
328	20240110	134700	39688875	4830	4830	4830	4830	2
329	20240110	134600	39679215	4830	4830	4830	4830	0
330	20240110	134500	39679215	4830	4830	4830	4830	0
331	20240110	134400	39679215	4830	4830	4830	4830	1
332	20240110	134300	39674385	4825	4825	4825	4825	0
333	20240110	134200	39674385	4825	4825	4825	4825	20
334	20240110	134100	39577885	4825	4825	4825	4825	0
335	20240110	134000	39577885	4825	4825	4825	4825	0
336	20240110	133900	39577885	4825	4830	4830	4825	152
337	20240110	133800	38844480	4830	4830	4830	4830	0
338	20240110	133700	38844480	4830	4825	4830	4825	4
339	20240110	133600	38825175	4825	4830	4830	4825	402
340	20240110	133500	36883525	4830	4830	4830	4830	2
341	20240110	133400	36873865	4830	4830	4830	4830	0
342	20240110	133300	36873865	4830	4830	4830	4830	4
343	20240110	133200	36854545	4830	4830	4830	4830	0
344	20240110	133100	36854545	4830	4830	4830	4830	0
345	20240110	133000	36854545	4830	4830	4830	4830	0
346	20240110	132900	36854545	4830	4830	4830	4830	0
347	20240110	132800	36854545	4830	4830	4830	4830	0
348	20240110	132700	36854545	4830	4830	4830	4830	0
349	20240110	132600	36854545	4830	4830	4830	4830	0
350	20240110	132500	36854545	4830	4830	4830	4830	0
351	20240110	132400	36854545	4830	4830	4830	4830	0
352	20240110	132300	36854545	4830	4830	4830	4830	0
353	20240110	132200	36854545	4830	4830	4830	4830	0
354	20240110	132100	36854545	4830	4830	4830	4830	0
355	20240110	132000	36854545	4830	4830	4830	4830	0
356	20240110	131900	36854545	4830	4830	4830	4830	1
357	20240110	131800	36849715	4830	4830	4830	4830	0
358	20240110	131700	36849715	4830	4830	4830	4830	0
359	20240110	131600	36849715	4830	4830	4830	4830	0
360	20240110	131500	36849715	4830	4830	4830	4830	0
361	20240110	131400	36849715	4830	4830	4830	4830	0
362	20240110	131300	36849715	4830	4830	4830	4830	4
363	20240110	131200	36830395	4830	4830	4830	4830	1
364	20240110	131100	36825565	4830	4830	4830	4830	11
365	20240110	131000	36772435	4825	4825	4825	4825	0
366	20240110	130900	36772435	4825	4825	4825	4825	47
367	20240110	130800	36545660	4825	4825	4825	4825	1
368	20240110	130700	36540835	4825	4825	4825	4825	0
369	20240110	130600	36540835	4825	4825	4825	4825	100
370	20240110	130500	36058335	4820	4820	4820	4820	445
371	20240110	130400	33913435	4830	4835	4835	4830	275
372	20240110	130300	32585170	4835	4835	4835	4835	0
373	20240110	130200	32585170	4835	4835	4835	4835	0
374	20240110	130100	32585170	4835	4835	4835	4835	0
375	20240110	130000	32585170	4835	4835	4835	4835	0
376	20240110	125900	32585170	4835	4835	4835	4835	0
377	20240110	125800	32585170	4835	4835	4835	4835	0
378	20240110	125700	32585170	4835	4835	4835	4835	0
379	20240110	125600	32585170	4835	4835	4835	4835	125
380	20240110	125500	31980795	4835	4835	4835	4835	0
381	20240110	125400	31980795	4835	4835	4835	4835	81
382	20240110	125300	31589160	4835	4835	4835	4835	0
383	20240110	125200	31589160	4835	4835	4835	4835	0
384	20240110	125100	31589160	4835	4835	4835	4835	0
385	20240110	125000	31589160	4835	4835	4835	4835	0
386	20240110	124900	31589160	4835	4835	4835	4835	50
387	20240110	124800	31347410	4835	4835	4835	4835	0
388	20240110	124700	31347410	4835	4835	4835	4835	0
389	20240110	124600	31347410	4835	4835	4835	4835	0
390	20240110	124500	31347410	4835	4835	4835	4835	0
391	20240110	124400	31347410	4835	4835	4835	4835	0
392	20240110	124300	31347410	4835	4840	4840	4835	200
393	20240110	124200	30380160	4840	4840	4840	4840	0
394	20240110	124100	30380160	4840	4840	4840	4840	0
395	20240110	124000	30380160	4840	4840	4840	4840	0
396	20240110	123900	30380160	4840	4840	4840	4840	0
397	20240110	123800	30380160	4840	4840	4840	4840	0
398	20240110	123700	30380160	4840	4840	4840	4840	0
399	20240110	123600	30380160	4840	4840	4840	4840	0
400	20240110	123500	30380160	4840	4845	4845	4840	210
401	20240110	123400	29362760	4845	4845	4845	4845	0
402	20240110	123300	29362760	4845	4845	4845	4845	0
403	20240110	123200	29362760	4845	4845	4845	4845	0
404	20240110	123100	29362760	4845	4845	4845	4845	0
405	20240110	123000	29362760	4845	4845	4845	4845	0
406	20240110	122900	29362760	4845	4845	4845	4845	0
407	20240110	122800	29362760	4845	4845	4845	4845	0
408	20240110	122700	29362760	4845	4845	4845	4845	0
409	20240110	122600	29362760	4845	4835	4845	4835	307
410	20240110	122500	27877625	4835	4835	4835	4835	0
411	20240110	122400	27877625	4835	4835	4835	4835	0
412	20240110	122300	27877625	4835	4835	4835	4835	0
413	20240110	122200	27877625	4835	4835	4835	4835	0
414	20240110	122100	27877625	4835	4835	4835	4835	0
415	20240110	122000	27877625	4835	4835	4835	4835	4
416	20240110	121900	27858285	4835	4835	4835	4835	0
417	20240110	121800	27858285	4835	4835	4835	4835	1
418	20240110	121700	27853450	4835	4835	4835	4835	0
419	20240110	121600	27853450	4835	4835	4835	4835	1
420	20240110	121500	27848615	4840	4840	4840	4840	0
421	20240110	121400	27848615	4840	4840	4840	4840	0
422	20240110	121300	27848615	4840	4840	4840	4840	0
423	20240110	121200	27848615	4840	4840	4840	4840	0
424	20240110	121100	27848615	4840	4840	4840	4840	8
425	20240110	121000	27809895	4845	4845	4845	4845	0
426	20240110	120900	27809895	4845	4845	4845	4845	0
427	20240110	120800	27809895	4845	4845	4845	4845	0
428	20240110	120700	27809895	4845	4845	4845	4845	4
429	20240110	120600	27790515	4825	4825	4825	4825	0
430	20240110	120500	27790515	4825	4845	4845	4825	683
431	20240110	120400	24494980	4845	4845	4845	4845	0
432	20240110	120300	24494980	4845	4845	4845	4845	3
433	20240110	120200	24480445	4845	4845	4845	4845	0
434	20240110	120100	24480445	4845	4845	4845	4845	4
435	20240110	120000	24461065	4845	4830	4845	4830	100
436	20240110	115900	23977860	4830	4830	4830	4830	4
437	20240110	115800	23958540	4830	4830	4830	4830	5
438	20240110	115700	23934390	4830	4830	4830	4830	0
439	20240110	115600	23934390	4830	4830	4830	4830	4
440	20240110	115500	23915070	4830	4830	4830	4830	0
441	20240110	115400	23915070	4830	4830	4830	4830	3
442	20240110	115300	23900580	4830	4830	4830	4830	0
443	20240110	115200	23900580	4830	4830	4830	4830	104
444	20240110	115100	23398260	4830	4830	4830	4830	0
445	20240110	115000	23398260	4830	4830	4830	4830	4
446	20240110	114900	23378940	4820	4830	4830	4820	903
447	20240110	114800	19025270	4830	4830	4830	4830	100
448	20240110	114700	18542270	4830	4830	4830	4830	4
449	20240110	114600	18522950	4830	4830	4830	4830	11
450	20240110	114500	18469820	4830	4830	4830	4830	203
451	20240110	114400	17489330	4830	4830	4830	4830	200
452	20240110	114300	16523330	4830	4830	4830	4830	8
453	20240110	114200	16484690	4830	4830	4830	4830	4
454	20240110	114100	16465370	4830	4830	4830	4830	0
455	20240110	114000	16465370	4830	4830	4830	4830	3
456	20240110	113900	16450880	4830	4830	4830	4830	0
457	20240110	113800	16450880	4830	4830	4830	4830	4
458	20240110	113700	16431560	4830	4830	4830	4830	0
459	20240110	113600	16431560	4830	4830	4830	4830	3
460	20240110	113500	16417070	4830	4830	4830	4830	0
461	20240110	113400	16417070	4830	4830	4830	4830	4
462	20240110	113300	16397750	4830	4825	4830	4825	24
463	20240110	113200	16281930	4830	4830	4830	4830	1
464	20240110	113100	16277100	4830	4830	4830	4830	3
465	20240110	113000	16262610	4825	4825	4825	4825	38
466	20240110	112900	16079260	4830	4830	4830	4830	4
467	20240110	112800	16059940	4830	4830	4830	4830	0
468	20240110	112700	16059940	4830	4830	4830	4830	3
469	20240110	112600	16045450	4830	4830	4830	4830	4
470	20240110	112500	16026130	4830	4830	4830	4830	0
471	20240110	112400	16026130	4830	4830	4830	4830	4
472	20240110	112300	16006810	4830	4830	4830	4830	0
473	20240110	112200	16006810	4830	4830	4830	4830	3
474	20240110	112100	15992320	4830	4830	4830	4830	0
475	20240110	112000	15992320	4830	4830	4830	4830	4
476	20240110	111900	15973000	4830	4830	4830	4830	1
477	20240110	111800	15968170	4830	4830	4830	4830	3
478	20240110	111700	15953680	4830	4830	4830	4830	6
479	20240110	111600	15924700	4830	4830	4830	4830	0
480	20240110	111500	15924700	4830	4830	4830	4830	4
481	20240110	111400	15905380	4825	4825	4825	4825	84
482	20240110	111300	15500080	4830	4830	4830	4830	3
483	20240110	111200	15485590	4830	4830	4830	4830	0
484	20240110	111100	15485590	4830	4830	4830	4830	4
485	20240110	111000	15466270	4830	4830	4830	4830	3
486	20240110	110900	15451780	4830	4830	4830	4830	0
487	20240110	110800	15451780	4830	4835	4835	4830	7
488	20240110	110700	15417950	4835	4835	4835	4835	0
489	20240110	110600	15417950	4835	4835	4835	4835	4
490	20240110	110500	15398610	4830	4830	4830	4830	30
491	20240110	110400	15253710	4830	4825	4830	4825	42
492	20240110	110300	15050900	4825	4830	4830	4825	161
493	20240110	110200	14273705	4835	4835	4835	4835	4
494	20240110	110100	14254365	4835	4835	4835	4835	3
495	20240110	110000	14239860	4835	4835	4835	4835	0
496	20240110	105900	14239860	4835	4835	4835	4835	4
497	20240110	105800	14220520	4830	4830	4830	4830	7
498	20240110	105700	14186710	4835	4835	4835	4835	4
499	20240110	105600	14167370	4835	4835	4835	4835	0
500	20240110	105500	14167370	4835	4835	4835	4835	3
501	20240110	105400	14152865	4835	4835	4835	4835	0
502	20240110	105300	14152865	4835	4835	4835	4835	4
503	20240110	105200	14133525	4825	4835	4835	4825	7
504	20240110	105100	14099720	4835	4835	4835	4835	1
505	20240110	105000	14094885	4835	4835	4835	4835	4
506	20240110	104900	14075545	4835	4840	4840	4835	6
507	20240110	104800	14046520	4840	4840	4840	4835	55
508	20240110	104700	13780555	4840	4840	4840	4840	0
509	20240110	104600	13780555	4840	4835	4840	4835	104
510	20240110	104500	13277700	4835	4835	4835	4825	10
511	20240110	104400	13229390	4835	4835	4835	4835	1
512	20240110	104300	13224555	4835	4835	4835	4835	3
513	20240110	104200	13210050	4825	4835	4835	4825	400
514	20240110	104100	11279935	4840	4840	4840	4840	4
515	20240110	104000	11260575	4840	4840	4840	4840	0
516	20240110	103900	11260575	4840	4840	4840	4840	4
517	20240110	103800	11241215	4840	4840	4840	4840	0
518	20240110	103700	11241215	4840	4840	4840	4840	3
519	20240110	103600	11226695	4840	4840	4840	4840	4
520	20240110	103500	11207335	4840	4840	4840	4840	0
521	20240110	103400	11207335	4840	4840	4840	4840	4
522	20240110	103300	11187975	4840	4840	4840	4840	0
523	20240110	103200	11187975	4840	4840	4840	4840	7
524	20240110	103100	11154095	4835	4835	4835	4835	0
525	20240110	103000	11154095	4835	4835	4835	4835	1
526	20240110	102900	11149260	4835	4835	4835	4835	3
527	20240110	102800	11134755	4835	4835	4835	4835	0
528	20240110	102700	11134755	4835	4835	4835	4835	4
529	20240110	102600	11115415	4835	4835	4835	4835	0
530	20240110	102500	11115415	4835	4835	4835	4835	4
531	20240110	102400	11096075	4835	4835	4835	4835	0
532	20240110	102300	11096075	4835	4830	4835	4830	203
533	20240110	102200	10115470	4830	4830	4830	4830	0
534	20240110	102100	10115470	4830	4830	4830	4825	36
535	20240110	102000	9941670	4830	4830	4830	4830	4
536	20240110	101900	9922350	4825	4825	4825	4825	4
537	20240110	101800	9903050	4830	4830	4830	4830	4
538	20240110	101700	9883730	4830	4830	4830	4830	0
539	20240110	101600	9883730	4830	4830	4830	4830	4
540	20240110	101500	9864410	4830	4830	4830	4830	0
541	20240110	101400	9864410	4830	4830	4830	4830	3
542	20240110	101300	9849920	4830	4840	4840	4830	8
543	20240110	101200	9811240	4840	4840	4840	4840	0
544	20240110	101100	9811240	4840	4830	4840	4830	205
545	20240110	101000	8821040	4840	4840	4840	4840	0
546	20240110	100900	8821040	4840	4840	4840	4840	4
547	20240110	100800	8801680	4835	4835	4835	4835	200
548	20240110	100700	7834680	4835	4835	4835	4835	4
549	20240110	100600	7815340	4835	4835	4835	4835	0
550	20240110	100500	7815340	4835	4835	4835	4835	3
551	20240110	100400	7800835	4835	4835	4835	4835	4
552	20240110	100300	7781495	4835	4835	4835	4835	0
553	20240110	100200	7781495	4835	4835	4835	4835	203
554	20240110	100100	6799990	4835	4835	4835	4835	0
555	20240110	100000	6799990	4835	4835	4835	4835	4
556	20240110	095900	6780650	4835	4835	4835	4835	450
557	20240110	095800	4604900	4835	4835	4835	4835	4
558	20240110	095700	4585560	4835	4835	4835	4835	3
559	20240110	095600	4571055	4835	4835	4835	4835	0
560	20240110	095500	4571055	4835	4835	4835	4835	4
561	20240110	095400	4551715	4830	4830	4830	4830	9
562	20240110	095300	4508245	4830	4830	4835	4830	6
563	20240110	095200	4479250	4835	4835	4835	4835	2
564	20240110	095100	4469580	4835	4835	4835	4835	4
565	20240110	095000	4450240	4830	4830	4830	4830	0
566	20240110	094900	4450240	4830	4830	4830	4830	10
567	20240110	094800	4401940	4830	4830	4830	4830	100
568	20240110	094700	3918940	4825	4835	4835	4825	23
569	20240110	094600	3807935	4835	4835	4835	4835	4
570	20240110	094500	3788595	4835	4835	4835	4835	0
571	20240110	094400	3788595	4835	4830	4835	4825	203
572	20240110	094300	2809085	4835	4835	4835	4835	0
573	20240110	094200	2809085	4835	4835	4835	4835	4
574	20240110	094100	2789745	4835	4835	4835	4835	0
575	20240110	094000	2789745	4835	4835	4835	4835	4
576	20240110	093900	2770405	4835	4835	4835	4835	3
577	20240110	093800	2755900	4835	4835	4835	4835	1
578	20240110	093700	2751065	4835	4835	4835	4835	6
579	20240110	093600	2722055	4835	4835	4835	4835	10
580	20240110	093500	2673705	4835	4835	4835	4835	3
581	20240110	093400	2659200	4835	4835	4835	4835	1
582	20240110	093300	2654365	4835	4835	4835	4835	4
583	20240110	093200	2635025	4840	4840	4840	4840	5
584	20240110	093100	2610825	4840	4840	4840	4840	3
585	20240110	093000	2596305	4840	4830	4840	4830	93
586	20240110	092900	2147085	4830	4830	4830	4830	12
587	20240110	092800	2089125	4830	4830	4830	4830	104
588	20240110	092700	1586805	4830	4830	4830	4830	30
589	20240110	092600	1441905	4830	4830	4830	4830	6
590	20240110	092500	1412925	4830	4830	4830	4830	0
591	20240110	092400	1412925	4830	4830	4830	4830	4
592	20240110	092300	1393605	4830	4830	4830	4830	5
593	20240110	092200	1369455	4830	4830	4830	4830	0
594	20240110	092100	1369455	4830	4830	4830	4830	3
595	20240110	092000	1354965	4830	4830	4830	4830	0
596	20240110	091900	1354965	4830	4830	4830	4830	8
597	20240110	091800	1316325	4830	4830	4830	4830	0
598	20240110	091700	1316325	4830	4830	4830	4830	3
599	20240110	091600	1301835	4830	4830	4830	4830	4
600	20240110	091500	1282515	4830	4830	4830	4830	0
601	20240110	091400	1282515	4830	4840	4840	4830	14
602	20240110	091300	1214855	4840	4840	4840	4840	0
603	20240110	091200	1214855	4840	4840	4840	4840	3
604	20240110	091100	1200335	4840	4840	4840	4840	0
605	20240110	091000	1200335	4840	4840	4840	4840	4
606	20240110	090900	1180975	4835	4835	4835	4835	0
607	20240110	090800	1180975	4835	4835	4835	4835	2
608	20240110	090700	1171305	4835	4835	4835	4835	0
609	20240110	090600	1171305	4835	4835	4835	4835	0
610	20240110	090500	1171305	4835	4835	4835	4835	0
611	20240110	090400	1171305	4835	4835	4835	4835	0
612	20240110	090300	1171305	4835	4835	4835	4835	3
613	20240110	090200	1156800	4820	4820	4820	4820	0
614	20240110	090100	1156800	4820	4820	4820	4820	0
615	20240110	090000	1156800	4820	4820	4820	4820	240