KissMeData/014940/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190100	119214460	2830	2830	2830	2830	2398
3	20240111	190000	119214460	2830	2830	2830	2830	0
4	20240111	185900	119214460	2830	2830	2830	2830	0
5	20240111	185800	119214460	2830	2830	2830	2830	0
6	20240111	185700	119214460	2830	2830	2830	2830	0
7	20240111	185600	119214460	2830	2830	2830	2830	0
8	20240111	185500	119214460	2830	2830	2830	2830	0
9	20240111	185400	119214460	2830	2830	2830	2830	0
10	20240111	185300	119214460	2830	2830	2830	2830	0
11	20240111	185200	119214460	2830	2830	2830	2830	0
12	20240111	185100	119214460	2830	2830	2830	2830	0
13	20240111	185000	119214460	2830	2830	2830	2830	0
14	20240111	184900	119214460	2830	2830	2830	2830	0
15	20240111	184800	119214460	2830	2830	2830	2830	0
16	20240111	184700	119214460	2830	2830	2830	2830	0
17	20240111	184600	119214460	2830	2830	2830	2830	0
18	20240111	184500	119214460	2830	2830	2830	2830	0
19	20240111	184400	119214460	2830	2830	2830	2830	0
20	20240111	184300	119214460	2830	2830	2830	2830	0
21	20240111	184200	119214460	2830	2830	2830	2830	0
22	20240111	184100	119214460	2830	2830	2830	2830	0
23	20240111	184000	119214460	2830	2830	2830	2830	0
24	20240111	183900	119214460	2830	2830	2830	2830	0
25	20240111	183800	119214460	2830	2830	2830	2830	0
26	20240111	183700	119214460	2830	2830	2830	2830	0
27	20240111	183600	119214460	2830	2830	2830	2830	0
28	20240111	183500	119214460	2830	2830	2830	2830	0
29	20240111	183400	119214460	2830	2830	2830	2830	0
30	20240111	183300	119214460	2830	2830	2830	2830	0
31	20240111	183200	119214460	2830	2830	2830	2830	0
32	20240111	183100	119214460	2830	2830	2830	2830	2398
33	20240111	183000	119214460	2830	2830	2830	2830	0
34	20240111	182900	119214460	2830	2830	2830	2830	0
35	20240111	182800	119214460	2830	2830	2830	2830	0
36	20240111	182700	119214460	2830	2830	2830	2830	0
37	20240111	182600	119214460	2830	2830	2830	2830	0
38	20240111	182500	119214460	2830	2830	2830	2830	0
39	20240111	182400	119214460	2830	2830	2830	2830	0
40	20240111	182300	119214460	2830	2830	2830	2830	0
41	20240111	182200	119214460	2830	2830	2830	2830	0
42	20240111	182100	119214460	2830	2830	2830	2830	0
43	20240111	182000	119214460	2830	2830	2830	2830	0
44	20240111	181900	119214460	2830	2830	2830	2830	0
45	20240111	181800	119214460	2830	2830	2830	2830	0
46	20240111	181700	119214460	2830	2830	2830	2830	0
47	20240111	181600	119214460	2830	2830	2830	2830	0
48	20240111	181500	119214460	2830	2830	2830	2830	0
49	20240111	181400	119214460	2830	2830	2830	2830	0
50	20240111	181300	119214460	2830	2830	2830	2830	0
51	20240111	181200	119214460	2830	2830	2830	2830	0
52	20240111	181100	119214460	2830	2830	2830	2830	0
53	20240111	181000	119214460	2830	2830	2830	2830	0
54	20240111	180900	119214460	2830	2830	2830	2830	0
55	20240111	180800	119214460	2830	2830	2830	2830	0
56	20240111	180700	119214460	2830	2830	2830	2830	0
57	20240111	180600	119214460	2830	2830	2830	2830	0
58	20240111	180500	119214460	2830	2830	2830	2830	0
59	20240111	180400	119214460	2830	2830	2830	2830	0
60	20240111	180300	119214460	2830	2830	2830	2830	0
61	20240111	180200	119214460	2830	2830	2830	2830	0
62	20240111	180100	119214460	2830	2830	2830	2830	2398
63	20240111	180000	119214460	2830	2830	2830	2830	0
64	20240111	175900	119214460	2830	2830	2830	2830	0
65	20240111	175800	119214460	2830	2830	2830	2830	0
66	20240111	175700	119214460	2830	2830	2830	2830	0
67	20240111	175600	119214460	2830	2830	2830	2830	0
68	20240111	175500	119214460	2830	2830	2830	2830	0
69	20240111	175400	119214460	2830	2830	2830	2830	0
70	20240111	175300	119214460	2830	2830	2830	2830	0
71	20240111	175200	119214460	2830	2830	2830	2830	0
72	20240111	175100	119214460	2830	2830	2830	2830	0
73	20240111	175000	119214460	2830	2830	2830	2830	0
74	20240111	174900	119214460	2830	2830	2830	2830	0
75	20240111	174800	119214460	2830	2830	2830	2830	0
76	20240111	174700	119214460	2830	2830	2830	2830	0
77	20240111	174600	119214460	2830	2830	2830	2830	0
78	20240111	174500	119214460	2830	2830	2830	2830	0
79	20240111	174400	119214460	2830	2830	2830	2830	0
80	20240111	174300	119214460	2830	2830	2830	2830	0
81	20240111	174200	119214460	2830	2830	2830	2830	0
82	20240111	174100	119214460	2830	2830	2830	2830	0
83	20240111	174000	119214460	2830	2830	2830	2830	0
84	20240111	173900	119214460	2830	2830	2830	2830	0
85	20240111	173800	119214460	2830	2830	2830	2830	0
86	20240111	173700	119214460	2830	2830	2830	2830	0
87	20240111	173600	119214460	2830	2830	2830	2830	0
88	20240111	173500	119214460	2830	2830	2830	2830	0
89	20240111	173400	119214460	2830	2830	2830	2830	0
90	20240111	173300	119214460	2830	2830	2830	2830	0
91	20240111	173200	119214460	2830	2830	2830	2830	0
92	20240111	173100	119214460	2830	2830	2830	2830	2398
93	20240111	173000	119214460	2830	2830	2830	2830	0
94	20240111	172900	119214460	2830	2830	2830	2830	0
95	20240111	172800	119214460	2830	2830	2830	2830	0
96	20240111	172700	119214460	2830	2830	2830	2830	0
97	20240111	172600	119214460	2830	2830	2830	2830	0
98	20240111	172500	119214460	2830	2830	2830	2830	0
99	20240111	172400	119214460	2830	2830	2830	2830	0
100	20240111	172300	119214460	2830	2830	2830	2830	0
101	20240111	172200	119214460	2830	2830	2830	2830	0
102	20240111	172100	119214460	2830	2830	2830	2830	0
103	20240111	172000	119214460	2830	2830	2830	2830	0
104	20240111	171900	119214460	2830	2830	2830	2830	0
105	20240111	171800	119214460	2830	2830	2830	2830	0
106	20240111	171700	119214460	2830	2830	2830	2830	0
107	20240111	171600	119214460	2830	2830	2830	2830	0
108	20240111	171500	119214460	2830	2830	2830	2830	0
109	20240111	171400	119214460	2830	2830	2830	2830	0
110	20240111	171300	119214460	2830	2830	2830	2830	0
111	20240111	171200	119214460	2830	2830	2830	2830	0
112	20240111	171100	119214460	2830	2830	2830	2830	0
113	20240111	171000	119214460	2830	2830	2830	2830	0
114	20240111	170900	119214460	2830	2830	2830	2830	0
115	20240111	170800	119214460	2830	2830	2830	2830	0
116	20240111	170700	119214460	2830	2830	2830	2830	0
117	20240111	170600	119214460	2830	2830	2830	2830	0
118	20240111	170500	119214460	2830	2830	2830	2830	0
119	20240111	170400	119214460	2830	2830	2830	2830	0
120	20240111	170300	119214460	2830	2830	2830	2830	0
121	20240111	170200	119214460	2830	2830	2830	2830	0
122	20240111	170100	119214460	2830	2830	2830	2830	2398
123	20240111	170000	119214460	2830	2830	2830	2830	0
124	20240111	165900	119214460	2830	2830	2830	2830	0
125	20240111	165800	119214460	2830	2830	2830	2830	0
126	20240111	165700	119214460	2830	2830	2830	2830	0
127	20240111	165600	119214460	2830	2830	2830	2830	0
128	20240111	165500	119214460	2830	2830	2830	2830	0
129	20240111	165400	119214460	2830	2830	2830	2830	0
130	20240111	165300	119214460	2830	2830	2830	2830	0
131	20240111	165200	119214460	2830	2830	2830	2830	0
132	20240111	165100	119214460	2830	2830	2830	2830	0
133	20240111	165000	119214460	2830	2830	2830	2830	0
134	20240111	164900	119214460	2830	2830	2830	2830	0
135	20240111	164800	119214460	2830	2830	2830	2830	0
136	20240111	164700	119214460	2830	2830	2830	2830	0
137	20240111	164600	119214460	2830	2830	2830	2830	0
138	20240111	164500	119214460	2830	2830	2830	2830	0
139	20240111	164400	119214460	2830	2830	2830	2830	0
140	20240111	164300	119214460	2830	2830	2830	2830	0
141	20240111	164200	119214460	2830	2830	2830	2830	0
142	20240111	164100	119214460	2830	2830	2830	2830	0
143	20240111	164000	119214460	2830	2830	2830	2830	0
144	20240111	163900	119214460	2830	2830	2830	2830	0
145	20240111	163800	119214460	2830	2830	2830	2830	0
146	20240111	163700	119214460	2830	2830	2830	2830	0
147	20240111	163600	119214460	2830	2830	2830	2830	0
148	20240111	163500	119214460	2830	2830	2830	2830	0
149	20240111	163400	119214460	2830	2830	2830	2830	0
150	20240111	163300	119214460	2830	2830	2830	2830	0
151	20240111	163200	119214460	2830	2830	2830	2830	0
152	20240111	163100	119214460	2830	2830	2830	2830	2398
153	20240111	163000	119214460	2830	2830	2830	2830	0
154	20240111	162900	119214460	2830	2830	2830	2830	0
155	20240111	162800	119214460	2830	2830	2830	2830	0
156	20240111	162700	119214460	2830	2830	2830	2830	0
157	20240111	162600	119214460	2830	2830	2830	2830	0
158	20240111	162500	119214460	2830	2830	2830	2830	0
159	20240111	162400	119214460	2830	2830	2830	2830	0
160	20240111	162300	119214460	2830	2830	2830	2830	0
161	20240111	162200	119214460	2830	2830	2830	2830	0
162	20240111	162100	119214460	2830	2830	2830	2830	0
163	20240111	162000	119214460	2830	2830	2830	2830	0
164	20240111	161900	119214460	2830	2830	2830	2830	0
165	20240111	161800	119214460	2830	2830	2830	2830	0
166	20240111	161700	119214460	2830	2830	2830	2830	0
167	20240111	161600	119214460	2830	2830	2830	2830	0
168	20240111	161500	119214460	2830	2830	2830	2830	0
169	20240111	161400	119214460	2830	2830	2830	2830	0
170	20240111	161300	119214460	2830	2830	2830	2830	0
171	20240111	161200	119214460	2830	2830	2830	2830	0
172	20240111	161100	119214460	2830	2830	2830	2830	0
173	20240111	161000	119214460	2830	2830	2830	2830	0
174	20240111	160900	119214460	2830	2830	2830	2830	0
175	20240111	160800	119214460	2830	2830	2830	2830	0
176	20240111	160700	119214460	2830	2830	2830	2830	0
177	20240111	160600	119214460	2830	2830	2830	2830	0
178	20240111	160500	119214460	2830	2830	2830	2830	0
179	20240111	160400	119214460	2830	2830	2830	2830	0
180	20240111	160300	119214460	2830	2830	2830	2830	0
181	20240111	160200	119214460	2830	2830	2830	2830	0
182	20240111	160100	119214460	2830	2830	2830	2830	2398
183	20240111	160000	119214460	2830	2830	2830	2830	0
184	20240111	155900	119214460	2830	2830	2830	2830	0
185	20240111	155800	119214460	2830	2830	2830	2830	0
186	20240111	155700	119214460	2830	2830	2830	2830	0
187	20240111	155600	119214460	2830	2830	2830	2830	0
188	20240111	155500	119214460	2830	2830	2830	2830	0
189	20240111	155400	119214460	2830	2830	2830	2830	0
190	20240111	155300	119214460	2830	2830	2830	2830	0
191	20240111	155200	119214460	2830	2830	2830	2830	0
192	20240111	155100	119214460	2830	2830	2830	2830	0
193	20240111	155000	119214460	2830	2830	2830	2830	0
194	20240111	154900	119214460	2830	2830	2830	2830	0
195	20240111	154800	119214460	2830	2830	2830	2830	0
196	20240111	154700	119214460	2830	2830	2830	2830	0
197	20240111	154600	119214460	2830	2830	2830	2830	0
198	20240111	154500	119214460	2830	2830	2830	2830	0
199	20240111	154400	119214460	2830	2830	2830	2830	0
200	20240111	154300	119214460	2830	2830	2830	2830	0
201	20240111	154200	119214460	2830	2830	2830	2830	0
202	20240111	154100	119214460	2830	2830	2830	2830	0
203	20240111	154000	119214460	2830	2830	2830	2830	0
204	20240111	153900	119214460	2830	2830	2830	2830	0
205	20240111	153800	119214460	2830	2830	2830	2830	0
206	20240111	153700	119214460	2830	2830	2830	2830	0
207	20240111	153600	119214460	2830	2830	2830	2830	0
208	20240111	153500	119214460	2830	2830	2830	2830	0
209	20240111	153400	119214460	2830	2830	2830	2830	0
210	20240111	153300	119214460	2830	2830	2830	2830	0
211	20240111	153200	119214460	2830	2830	2830	2830	0
212	20240111	153100	119214460	2830	2830	2830	2830	2398
213	20240111	153000	119214460	2830	2830	2830	2830	2398
214	20240111	152900	112428120	2830	2830	2830	2830	0
215	20240111	152800	112428120	2830	2830	2830	2830	0
216	20240111	152700	112428120	2830	2830	2830	2830	0
217	20240111	152600	112428120	2830	2830	2830	2830	0
218	20240111	152500	112428120	2830	2830	2830	2830	0
219	20240111	152400	112428120	2830	2830	2830	2830	0
220	20240111	152300	112428120	2830	2830	2830	2830	0
221	20240111	152200	112428120	2830	2830	2830	2830	0
222	20240111	152100	112428120	2830	2830	2830	2830	0
223	20240111	152000	112428120	2830	2830	2830	2830	0
224	20240111	151900	112428120	2830	2830	2830	2830	66
225	20240111	151800	112241340	2830	2830	2830	2825	7
226	20240111	151700	112221535	2830	2830	2830	2830	8
227	20240111	151600	112198895	2830	2830	2830	2830	5
228	20240111	151500	112184745	2825	2825	2825	2825	0
229	20240111	151400	112184745	2825	2825	2825	2825	0
230	20240111	151300	112184745	2825	2825	2825	2825	0
231	20240111	151200	112184745	2825	2825	2825	2825	0
232	20240111	151100	112184745	2825	2825	2825	2825	0
233	20240111	151000	112184745	2825	2825	2825	2825	0
234	20240111	150900	112184745	2825	2825	2825	2825	0
235	20240111	150800	112184745	2825	2825	2825	2825	0
236	20240111	150700	112184745	2825	2825	2825	2825	0
237	20240111	150600	112184745	2825	2825	2825	2825	0
238	20240111	150500	112184745	2825	2825	2825	2825	0
239	20240111	150400	112184745	2825	2825	2825	2825	0
240	20240111	150300	112184745	2825	2825	2825	2825	0
241	20240111	150200	112184745	2825	2825	2825	2825	0
242	20240111	150100	112184745	2825	2825	2825	2825	0
243	20240111	150000	112184745	2825	2825	2825	2825	40
244	20240111	145900	112071745	2820	2825	2825	2820	3677
245	20240111	145800	101689625	2830	2830	2830	2830	5
246	20240111	145700	101675475	2830	2830	2830	2830	500
247	20240111	145600	100260475	2825	2825	2825	2825	0
248	20240111	145500	100260475	2825	2825	2825	2825	0
249	20240111	145400	100260475	2825	2825	2825	2825	50
250	20240111	145300	100119225	2830	2830	2830	2830	0
251	20240111	145200	100119225	2830	2830	2830	2830	51
252	20240111	145100	99974895	2825	2825	2825	2825	256
253	20240111	145000	99251695	2825	2825	2825	2825	0
254	20240111	144900	99251695	2825	2825	2825	2825	473
255	20240111	144800	97915470	2825	2825	2825	2825	400
256	20240111	144700	96785470	2825	2825	2825	2825	0
257	20240111	144600	96785470	2825	2825	2825	2825	0
258	20240111	144500	96785470	2825	2825	2825	2825	0
259	20240111	144400	96785470	2825	2825	2825	2825	0
260	20240111	144300	96785470	2825	2825	2825	2825	0
261	20240111	144200	96785470	2825	2825	2825	2825	1
262	20240111	144100	96782645	2825	2825	2825	2825	0
263	20240111	144000	96782645	2825	2825	2825	2825	0
264	20240111	143900	96782645	2825	2825	2825	2825	0
265	20240111	143800	96782645	2825	2825	2825	2825	0
266	20240111	143700	96782645	2825	2825	2825	2825	0
267	20240111	143600	96782645	2825	2825	2825	2825	0
268	20240111	143500	96782645	2825	2825	2825	2825	0
269	20240111	143400	96782645	2825	2825	2825	2825	0
270	20240111	143300	96782645	2825	2825	2825	2825	0
271	20240111	143200	96782645	2825	2825	2825	2825	10
272	20240111	143100	96754395	2825	2825	2825	2825	0
273	20240111	143000	96754395	2825	2825	2825	2825	205
274	20240111	142900	96175270	2825	2825	2825	2825	60
275	20240111	142800	96005770	2825	2825	2825	2825	0
276	20240111	142700	96005770	2825	2825	2825	2825	0
277	20240111	142600	96005770	2825	2825	2825	2825	0
278	20240111	142500	96005770	2825	2825	2825	2825	0
279	20240111	142400	96005770	2825	2825	2825	2825	0
280	20240111	142300	96005770	2825	2825	2825	2825	0
281	20240111	142200	96005770	2825	2825	2825	2825	0
282	20240111	142100	96005770	2825	2825	2825	2825	2
283	20240111	142000	96000120	2825	2825	2825	2825	0
284	20240111	141900	96000120	2825	2825	2825	2825	1184
285	20240111	141800	92655320	2830	2830	2830	2830	0
286	20240111	141700	92655320	2830	2830	2830	2830	0
287	20240111	141600	92655320	2830	2830	2830	2830	1
288	20240111	141500	92652490	2830	2830	2830	2830	0
289	20240111	141400	92652490	2830	2830	2830	2830	0
290	20240111	141300	92652490	2830	2830	2830	2830	1
291	20240111	141200	92649660	2825	2825	2825	2825	0
292	20240111	141100	92649660	2825	2825	2825	2825	0
293	20240111	141000	92649660	2825	2825	2825	2825	0
294	20240111	140900	92649660	2825	2825	2825	2825	140
295	20240111	140800	92254160	2825	2825	2825	2825	0
296	20240111	140700	92254160	2825	2825	2825	2825	0
297	20240111	140600	92254160	2825	2825	2825	2825	0
298	20240111	140500	92254160	2825	2825	2825	2825	10
299	20240111	140400	92225910	2830	2830	2830	2830	0
300	20240111	140300	92225910	2830	2830	2830	2830	1
301	20240111	140200	92223080	2830	2830	2830	2830	40
302	20240111	140100	92109880	2825	2825	2825	2825	141
303	20240111	140000	91711555	2830	2830	2830	2830	0
304	20240111	135900	91711555	2830	2830	2830	2830	0
305	20240111	135800	91711555	2830	2830	2830	2830	0
306	20240111	135700	91711555	2830	2830	2830	2830	0
307	20240111	135600	91711555	2830	2830	2830	2830	0
308	20240111	135500	91711555	2830	2830	2830	2830	359
309	20240111	135400	90695585	2830	2830	2830	2830	0
310	20240111	135300	90695585	2830	2830	2830	2830	0
311	20240111	135200	90695585	2830	2830	2830	2830	10
312	20240111	135100	90667285	2830	2830	2830	2830	0
313	20240111	135000	90667285	2830	2830	2830	2830	9
314	20240111	134900	90641815	2825	2825	2825	2825	0
315	20240111	134800	90641815	2825	2830	2830	2825	467
316	20240111	134700	89322405	2830	2830	2830	2830	100
317	20240111	134600	89039405	2830	2830	2830	2830	9
318	20240111	134500	89013935	2830	2830	2830	2830	0
319	20240111	134400	89013935	2830	2830	2830	2830	0
320	20240111	134300	89013935	2830	2830	2830	2830	0
321	20240111	134200	89013935	2830	2830	2830	2830	200
322	20240111	134100	88447935	2830	2830	2830	2830	0
323	20240111	134000	88447935	2830	2830	2830	2830	0
324	20240111	133900	88447935	2830	2830	2830	2830	0
325	20240111	133800	88447935	2830	2830	2830	2830	101
326	20240111	133700	88162105	2830	2830	2830	2830	0
327	20240111	133600	88162105	2830	2830	2830	2830	0
328	20240111	133500	88162105	2830	2830	2830	2830	0
329	20240111	133400	88162105	2830	2830	2830	2830	0
330	20240111	133300	88162105	2830	2830	2830	2830	0
331	20240111	133200	88162105	2830	2830	2830	2830	0
332	20240111	133100	88162105	2830	2830	2830	2830	3
333	20240111	133000	88153615	2825	2825	2825	2825	0
334	20240111	132900	88153615	2825	2825	2825	2825	0
335	20240111	132800	88153615	2825	2825	2825	2825	152
336	20240111	132700	87724215	2835	2835	2835	2835	1
337	20240111	132600	87721380	2820	2820	2820	2820	0
338	20240111	132500	87721380	2820	2820	2820	2820	0
339	20240111	132400	87721380	2820	2830	2830	2820	2600
340	20240111	132300	80385940	2830	2830	2830	2830	0
341	20240111	132200	80385940	2830	2830	2830	2830	0
342	20240111	132100	80385940	2830	2830	2830	2830	0
343	20240111	132000	80385940	2830	2830	2830	2830	205
344	20240111	131900	79805790	2825	2825	2825	2825	0
345	20240111	131800	79805790	2825	2825	2825	2825	0
346	20240111	131700	79805790	2825	2825	2825	2825	0
347	20240111	131600	79805790	2825	2825	2825	2825	0
348	20240111	131500	79805790	2825	2830	2830	2825	1662
349	20240111	131400	75110580	2840	2840	2840	2840	0
350	20240111	131300	75110580	2840	2840	2840	2840	0
351	20240111	131200	75110580	2840	2840	2840	2840	0
352	20240111	131100	75110580	2840	2840	2840	2840	0
353	20240111	131000	75110580	2840	2840	2840	2840	0
354	20240111	130900	75110580	2840	2840	2840	2840	0
355	20240111	130800	75110580	2840	2840	2840	2840	0
356	20240111	130700	75110580	2840	2840	2840	2840	10
357	20240111	130600	75082180	2840	2825	2840	2825	2
358	20240111	130500	75076515	2840	2840	2840	2840	0
359	20240111	130400	75076515	2840	2840	2840	2840	0
360	20240111	130300	75076515	2840	2835	2840	2830	1456
361	20240111	130200	70955955	2840	2840	2840	2840	0
362	20240111	130100	70955955	2840	2840	2840	2840	0
363	20240111	130000	70955955	2840	2835	2840	2835	22
364	20240111	125900	70893480	2840	2840	2840	2840	0
365	20240111	125800	70893480	2840	2840	2840	2840	17
366	20240111	125700	70845200	2840	2840	2840	2840	0
367	20240111	125600	70845200	2840	2840	2840	2840	0
368	20240111	125500	70845200	2840	2840	2840	2840	12
369	20240111	125400	70811120	2845	2845	2845	2845	0
370	20240111	125300	70811120	2845	2845	2845	2845	0
371	20240111	125200	70811120	2845	2845	2845	2845	0
372	20240111	125100	70811120	2845	2845	2845	2845	0
373	20240111	125000	70811120	2845	2845	2845	2845	0
374	20240111	124900	70811120	2845	2845	2845	2845	0
375	20240111	124800	70811120	2845	2845	2845	2845	0
376	20240111	124700	70811120	2845	2845	2845	2845	0
377	20240111	124600	70811120	2845	2845	2845	2845	0
378	20240111	124500	70811120	2845	2845	2845	2845	0
379	20240111	124400	70811120	2845	2845	2845	2845	0
380	20240111	124300	70811120	2845	2845	2845	2845	0
381	20240111	124200	70811120	2845	2845	2845	2845	0
382	20240111	124100	70811120	2845	2845	2845	2845	0
383	20240111	124000	70811120	2845	2845	2845	2845	0
384	20240111	123900	70811120	2845	2845	2845	2845	0
385	20240111	123800	70811120	2845	2845	2845	2845	0
386	20240111	123700	70811120	2845	2845	2845	2845	0
387	20240111	123600	70811120	2845	2845	2845	2845	3517
388	20240111	123500	60805255	2835	2835	2835	2835	447
389	20240111	123400	59538010	2840	2840	2840	2840	0
390	20240111	123300	59538010	2840	2840	2840	2840	0
391	20240111	123200	59538010	2840	2840	2840	2840	0
392	20240111	123100	59538010	2840	2840	2840	2840	0
393	20240111	123000	59538010	2840	2840	2840	2840	0
394	20240111	122900	59538010	2840	2840	2840	2840	0
395	20240111	122800	59538010	2840	2840	2840	2840	0
396	20240111	122700	59538010	2840	2840	2840	2840	0
397	20240111	122600	59538010	2840	2840	2840	2840	0
398	20240111	122500	59538010	2840	2840	2840	2840	77
399	20240111	122400	59319330	2845	2845	2845	2845	4
400	20240111	122300	59307950	2845	2845	2845	2845	0
401	20240111	122200	59307950	2845	2845	2845	2845	0
402	20240111	122100	59307950	2845	2845	2845	2845	0
403	20240111	122000	59307950	2845	2845	2845	2845	0
404	20240111	121900	59307950	2845	2845	2845	2845	22
405	20240111	121800	59245360	2845	2845	2845	2845	0
406	20240111	121700	59245360	2845	2845	2845	2845	2
407	20240111	121600	59239670	2845	2845	2845	2845	0
408	20240111	121500	59239670	2845	2840	2845	2840	170
409	20240111	121400	58756370	2840	2840	2840	2840	0
410	20240111	121300	58756370	2840	2840	2840	2840	0
411	20240111	121200	58756370	2840	2840	2840	2840	0
412	20240111	121100	58756370	2840	2840	2840	2840	0
413	20240111	121000	58756370	2840	2840	2840	2840	13
414	20240111	120900	58719450	2845	2845	2845	2845	4
415	20240111	120800	58708070	2845	2845	2845	2845	0
416	20240111	120700	58708070	2845	2845	2845	2845	0
417	20240111	120600	58708070	2845	2845	2845	2845	0
418	20240111	120500	58708070	2845	2845	2845	2845	0
419	20240111	120400	58708070	2845	2845	2845	2845	1
420	20240111	120300	58705225	2845	2845	2845	2845	30
421	20240111	120200	58619875	2845	2845	2845	2845	20
422	20240111	120100	58562975	2845	2845	2845	2845	0
423	20240111	120000	58562975	2845	2845	2845	2845	0
424	20240111	115900	58562975	2845	2845	2845	2845	0
425	20240111	115800	58562975	2845	2845	2845	2845	0
426	20240111	115700	58562975	2845	2845	2845	2845	0
427	20240111	115600	58562975	2845	2845	2845	2845	0
428	20240111	115500	58562975	2845	2845	2845	2845	0
429	20240111	115400	58562975	2845	2845	2845	2845	0
430	20240111	115300	58562975	2845	2845	2845	2845	0
431	20240111	115200	58562975	2845	2845	2845	2845	0
432	20240111	115100	58562975	2845	2845	2845	2845	0
433	20240111	115000	58562975	2845	2845	2845	2845	0
434	20240111	114900	58562975	2845	2845	2845	2845	1
435	20240111	114800	58560130	2825	2825	2825	2825	0
436	20240111	114700	58560130	2825	2825	2825	2825	0
437	20240111	114600	58560130	2825	2825	2825	2825	0
438	20240111	114500	58560130	2825	2830	2830	2825	4537
439	20240111	114400	45727010	2830	2835	2835	2830	939
440	20240111	114300	43065610	2840	2840	2840	2840	0
441	20240111	114200	43065610	2840	2840	2840	2840	0
442	20240111	114100	43065610	2840	2840	2840	2840	100
443	20240111	114000	42781610	2840	2840	2840	2840	85
444	20240111	113900	42540210	2840	2840	2840	2840	0
445	20240111	113800	42540210	2840	2840	2840	2840	0
446	20240111	113700	42540210	2840	2840	2840	2840	0
447	20240111	113600	42540210	2840	2840	2840	2840	0
448	20240111	113500	42540210	2840	2840	2840	2840	6
449	20240111	113400	42523170	2840	2840	2840	2840	0
450	20240111	113300	42523170	2840	2840	2840	2840	0
451	20240111	113200	42523170	2840	2840	2840	2840	0
452	20240111	113100	42523170	2840	2840	2840	2840	55
453	20240111	113000	42366970	2845	2845	2845	2845	0
454	20240111	112900	42366970	2845	2845	2845	2845	4
455	20240111	112800	42355590	2845	2845	2845	2845	0
456	20240111	112700	42355590	2845	2845	2845	2845	0
457	20240111	112600	42355590	2845	2845	2845	2845	0
458	20240111	112500	42355590	2845	2845	2845	2845	4
459	20240111	112400	42344210	2845	2845	2845	2845	0
460	20240111	112300	42344210	2845	2845	2845	2845	0
461	20240111	112200	42344210	2845	2845	2845	2845	7
462	20240111	112100	42324295	2845	2845	2845	2845	4
463	20240111	112000	42312915	2845	2845	2845	2845	0
464	20240111	111900	42312915	2845	2845	2845	2845	0
465	20240111	111800	42312915	2845	2845	2845	2845	0
466	20240111	111700	42312915	2845	2845	2845	2845	101
467	20240111	111600	42025570	2845	2845	2845	2845	0
468	20240111	111500	42025570	2845	2845	2845	2845	0
469	20240111	111400	42025570	2845	2845	2845	2845	0
470	20240111	111300	42025570	2845	2845	2845	2845	0
471	20240111	111200	42025570	2845	2845	2845	2845	0
472	20240111	111100	42025570	2845	2845	2845	2845	1
473	20240111	111000	42022725	2840	2840	2840	2840	0
474	20240111	110900	42022725	2840	2840	2840	2840	11
475	20240111	110800	41991485	2830	2830	2830	2830	0
476	20240111	110700	41991485	2830	2830	2830	2830	0
477	20240111	110600	41991485	2830	2830	2830	2830	0
478	20240111	110500	41991485	2830	2830	2830	2830	0
479	20240111	110400	41991485	2830	2830	2830	2830	440
480	20240111	110300	40746285	2830	2830	2830	2830	9
481	20240111	110200	40720815	2830	2830	2830	2830	0
482	20240111	110100	40720815	2830	2830	2830	2830	0
483	20240111	110000	40720815	2830	2830	2830	2830	0
484	20240111	105900	40720815	2830	2830	2830	2830	1
485	20240111	105800	40717985	2825	2825	2825	2825	0
486	20240111	105700	40717985	2825	2825	2825	2825	0
487	20240111	105600	40717985	2825	2825	2825	2825	1000
488	20240111	105500	37892985	2825	2825	2825	2825	2000
489	20240111	105400	32242985	2830	2830	2830	2830	0
490	20240111	105300	32242985	2830	2830	2830	2830	36
491	20240111	105200	32141105	2830	2830	2830	2830	0
492	20240111	105100	32141105	2830	2830	2830	2830	365
493	20240111	105000	31108155	2830	2830	2830	2830	4
494	20240111	104900	31096835	2830	2830	2830	2830	11
495	20240111	104800	31065705	2825	2825	2825	2825	5
496	20240111	104700	31051580	2830	2830	2830	2830	268
497	20240111	104600	30293140	2830	2830	2830	2830	4
498	20240111	104500	30281820	2830	2830	2830	2830	0
499	20240111	104400	30281820	2830	2830	2830	2830	10
500	20240111	104300	30253520	2830	2825	2830	2825	157
501	20240111	104200	29809990	2820	2820	2820	2820	392
502	20240111	104100	28704550	2820	2830	2830	2820	2994
503	20240111	104000	20252450	2830	2840	2840	2830	1000
504	20240111	103900	17422330	2845	2845	2845	2845	0
505	20240111	103800	17422330	2845	2845	2845	2845	4
506	20240111	103700	17410950	2845	2845	2845	2845	2
507	20240111	103600	17405260	2845	2845	2845	2845	0
508	20240111	103500	17405260	2845	2845	2845	2845	10
509	20240111	103400	17376810	2845	2845	2845	2845	1
510	20240111	103300	17373965	2835	2835	2835	2835	60
511	20240111	103200	17203865	2835	2835	2835	2835	0
512	20240111	103100	17203865	2835	2835	2835	2835	0
513	20240111	103000	17203865	2835	2835	2835	2835	0
514	20240111	102900	17203865	2835	2835	2835	2835	100
515	20240111	102800	16920365	2835	2835	2835	2835	0
516	20240111	102700	16920365	2835	2840	2845	2835	15
517	20240111	102600	16877770	2840	2840	2840	2840	4
518	20240111	102500	16866410	2835	2835	2835	2835	0
519	20240111	102400	16866410	2835	2835	2835	2835	0
520	20240111	102300	16866410	2835	2835	2835	2835	0
521	20240111	102200	16866410	2835	2835	2835	2835	459
522	20240111	102100	15565145	2835	2835	2835	2835	0
523	20240111	102000	15565145	2835	2835	2835	2835	0
524	20240111	101900	15565145	2835	2835	2835	2835	414
525	20240111	101800	14391455	2835	2840	2840	2835	572
526	20240111	101700	12769510	2840	2840	2840	2840	0
527	20240111	101600	12769510	2840	2840	2840	2840	12
528	20240111	101500	12735430	2845	2845	2845	2845	4
529	20240111	101400	12724050	2840	2840	2840	2840	40
530	20240111	101300	12610450	2840	2840	2840	2840	0
531	20240111	101200	12610450	2840	2840	2840	2840	100
532	20240111	101100	12326450	2845	2845	2845	2845	0
533	20240111	101000	12326450	2845	2845	2845	2845	0
534	20240111	100900	12326450	2845	2845	2845	2845	4
535	20240111	100800	12315070	2840	2840	2840	2840	1
536	20240111	100700	12312230	2840	2840	2840	2840	3
537	20240111	100600	12303710	2845	2845	2845	2845	7
538	20240111	100500	12283795	2845	2845	2845	2845	0
539	20240111	100400	12283795	2845	2845	2845	2845	4
540	20240111	100300	12272415	2845	2845	2845	2845	0
541	20240111	100200	12272415	2845	2845	2845	2845	0
542	20240111	100100	12272415	2845	2835	2845	2835	337
543	20240111	100000	11316155	2835	2835	2835	2835	0
544	20240111	095900	11316155	2835	2835	2835	2835	1
545	20240111	095800	11313320	2835	2835	2835	2835	0
546	20240111	095700	11313320	2835	2835	2835	2835	200
547	20240111	095600	10746320	2835	2835	2835	2835	616
548	20240111	095500	8999960	2840	2840	2840	2835	312
549	20240111	095400	8115415	2840	2840	2840	2840	0
550	20240111	095300	8115415	2840	2840	2840	2840	0
551	20240111	095200	8115415	2840	2840	2840	2840	0
552	20240111	095100	8115415	2840	2840	2840	2840	0
553	20240111	095000	8115415	2840	2840	2840	2840	0
554	20240111	094900	8115415	2840	2840	2840	2840	0
555	20240111	094800	8115415	2840	2840	2840	2840	0
556	20240111	094700	8115415	2840	2840	2840	2840	0
557	20240111	094600	8115415	2840	2840	2840	2840	0
558	20240111	094500	8115415	2840	2840	2840	2840	0
559	20240111	094400	8115415	2840	2840	2840	2840	0
560	20240111	094300	8115415	2840	2840	2840	2840	23
561	20240111	094200	8050095	2845	2845	2845	2845	0
562	20240111	094100	8050095	2845	2845	2845	2845	0
563	20240111	094000	8050095	2845	2845	2845	2845	0
564	20240111	093900	8050095	2845	2845	2845	2845	6
565	20240111	093800	8033025	2845	2845	2845	2845	6
566	20240111	093700	8015955	2850	2850	2850	2850	5
567	20240111	093600	8001705	2850	2850	2850	2850	0
568	20240111	093500	8001705	2850	2850	2850	2850	0
569	20240111	093400	8001705	2850	2850	2850	2850	1
570	20240111	093300	7998855	2850	2850	2850	2850	0
571	20240111	093200	7998855	2850	2850	2850	2850	0
572	20240111	093100	7998855	2850	2850	2850	2850	0
573	20240111	093000	7998855	2850	2850	2850	2850	0
574	20240111	092900	7998855	2850	2850	2850	2850	0
575	20240111	092800	7998855	2850	2850	2850	2850	1
576	20240111	092700	7996005	2850	2850	2850	2850	0
577	20240111	092600	7996005	2850	2850	2850	2850	0
578	20240111	092500	7996005	2850	2850	2850	2850	3
579	20240111	092400	7987455	2850	2850	2850	2850	1
580	20240111	092300	7984605	2850	2850	2850	2850	0
581	20240111	092200	7984605	2850	2850	2850	2850	1
582	20240111	092100	7981755	2850	2850	2850	2850	38
583	20240111	092000	7873455	2850	2850	2850	2850	0
584	20240111	091900	7873455	2850	2850	2850	2850	0
585	20240111	091800	7873455	2850	2850	2850	2850	0
586	20240111	091700	7873455	2850	2850	2850	2850	0
587	20240111	091600	7873455	2850	2850	2850	2850	1
588	20240111	091500	7870605	2835	2835	2835	2835	0
589	20240111	091400	7870605	2835	2835	2835	2835	0
590	20240111	091300	7870605	2835	2835	2835	2835	700
591	20240111	091200	5886105	2840	2840	2840	2840	0
592	20240111	091100	5886105	2840	2840	2840	2840	786
593	20240111	091000	3653865	2840	2840	2840	2840	0
594	20240111	090900	3653865	2840	2840	2840	2840	0
595	20240111	090800	3653865	2840	2840	2840	2840	0
596	20240111	090700	3653865	2840	2840	2840	2840	0
597	20240111	090600	3653865	2840	2840	2840	2840	228
598	20240111	090500	3006345	2845	2850	2850	2845	1049
599	20240111	090400	17025	2850	2850	2850	2850	0
600	20240111	090300	17025	2850	2850	2850	2850	0
601	20240111	090200	17025	2850	2850	2850	2850	0
602	20240111	090100	17025	2850	2850	2850	2850	0
603	20240111	090000	17025	2850	2835	2850	2835	6