KissMeData/011040/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	185600	262932930	6660	6660	6660	6660	1481
3	20240111	185500	262932930	6660	6660	6660	6660	0
4	20240111	185400	262932930	6660	6660	6660	6660	0
5	20240111	185300	262932930	6660	6660	6660	6660	0
6	20240111	185200	262932930	6660	6660	6660	6660	0
7	20240111	185100	262932930	6660	6660	6660	6660	0
8	20240111	185000	262932930	6660	6660	6660	6660	0
9	20240111	184900	262932930	6660	6660	6660	6660	0
10	20240111	184800	262932930	6660	6660	6660	6660	0
11	20240111	184700	262932930	6660	6660	6660	6660	0
12	20240111	184600	262932930	6660	6660	6660	6660	0
13	20240111	184500	262932930	6660	6660	6660	6660	0
14	20240111	184400	262932930	6660	6660	6660	6660	0
15	20240111	184300	262932930	6660	6660	6660	6660	0
16	20240111	184200	262932930	6660	6660	6660	6660	0
17	20240111	184100	262932930	6660	6660	6660	6660	0
18	20240111	184000	262932930	6660	6660	6660	6660	0
19	20240111	183900	262932930	6660	6660	6660	6660	0
20	20240111	183800	262932930	6660	6660	6660	6660	0
21	20240111	183700	262932930	6660	6660	6660	6660	0
22	20240111	183600	262932930	6660	6660	6660	6660	0
23	20240111	183500	262932930	6660	6660	6660	6660	0
24	20240111	183400	262932930	6660	6660	6660	6660	0
25	20240111	183300	262932930	6660	6660	6660	6660	0
26	20240111	183200	262932930	6660	6660	6660	6660	0
27	20240111	183100	262932930	6660	6660	6660	6660	0
28	20240111	183000	262932930	6660	6660	6660	6660	0
29	20240111	182900	262932930	6660	6660	6660	6660	0
30	20240111	182800	262932930	6660	6660	6660	6660	0
31	20240111	182700	262932930	6660	6660	6660	6660	0
32	20240111	182600	262932930	6660	6660	6660	6660	1481
33	20240111	182500	262932930	6660	6660	6660	6660	0
34	20240111	182400	262932930	6660	6660	6660	6660	0
35	20240111	182300	262932930	6660	6660	6660	6660	0
36	20240111	182200	262932930	6660	6660	6660	6660	0
37	20240111	182100	262932930	6660	6660	6660	6660	0
38	20240111	182000	262932930	6660	6660	6660	6660	0
39	20240111	181900	262932930	6660	6660	6660	6660	0
40	20240111	181800	262932930	6660	6660	6660	6660	0
41	20240111	181700	262932930	6660	6660	6660	6660	0
42	20240111	181600	262932930	6660	6660	6660	6660	0
43	20240111	181500	262932930	6660	6660	6660	6660	0
44	20240111	181400	262932930	6660	6660	6660	6660	0
45	20240111	181300	262932930	6660	6660	6660	6660	0
46	20240111	181200	262932930	6660	6660	6660	6660	0
47	20240111	181100	262932930	6660	6660	6660	6660	0
48	20240111	181000	262932930	6660	6660	6660	6660	0
49	20240111	180900	262932930	6660	6660	6660	6660	0
50	20240111	180800	262932930	6660	6660	6660	6660	0
51	20240111	180700	262932930	6660	6660	6660	6660	0
52	20240111	180600	262932930	6660	6660	6660	6660	0
53	20240111	180500	262932930	6660	6660	6660	6660	0
54	20240111	180400	262932930	6660	6660	6660	6660	0
55	20240111	180300	262932930	6660	6660	6660	6660	0
56	20240111	180200	262932930	6660	6660	6660	6660	0
57	20240111	180100	262932930	6660	6660	6660	6660	0
58	20240111	180000	262932930	6660	6660	6660	6660	0
59	20240111	175900	262932930	6660	6660	6660	6660	0
60	20240111	175800	262932930	6660	6660	6660	6660	0
61	20240111	175700	262932930	6660	6660	6660	6660	0
62	20240111	175600	262932930	6660	6660	6660	6660	1481
63	20240111	175500	262932930	6660	6660	6660	6660	0
64	20240111	175400	262932930	6660	6660	6660	6660	0
65	20240111	175300	262932930	6660	6660	6660	6660	0
66	20240111	175200	262932930	6660	6660	6660	6660	0
67	20240111	175100	262932930	6660	6660	6660	6660	0
68	20240111	175000	262932930	6660	6660	6660	6660	0
69	20240111	174900	262932930	6660	6660	6660	6660	0
70	20240111	174800	262932930	6660	6660	6660	6660	0
71	20240111	174700	262932930	6660	6660	6660	6660	0
72	20240111	174600	262932930	6660	6660	6660	6660	0
73	20240111	174500	262932930	6660	6660	6660	6660	0
74	20240111	174400	262932930	6660	6660	6660	6660	0
75	20240111	174300	262932930	6660	6660	6660	6660	0
76	20240111	174200	262932930	6660	6660	6660	6660	0
77	20240111	174100	262932930	6660	6660	6660	6660	0
78	20240111	174000	262932930	6660	6660	6660	6660	0
79	20240111	173900	262932930	6660	6660	6660	6660	0
80	20240111	173800	262932930	6660	6660	6660	6660	0
81	20240111	173700	262932930	6660	6660	6660	6660	0
82	20240111	173600	262932930	6660	6660	6660	6660	0
83	20240111	173500	262932930	6660	6660	6660	6660	0
84	20240111	173400	262932930	6660	6660	6660	6660	0
85	20240111	173300	262932930	6660	6660	6660	6660	0
86	20240111	173200	262932930	6660	6660	6660	6660	0
87	20240111	173100	262932930	6660	6660	6660	6660	0
88	20240111	173000	262932930	6660	6660	6660	6660	0
89	20240111	172900	262932930	6660	6660	6660	6660	0
90	20240111	172800	262932930	6660	6660	6660	6660	0
91	20240111	172700	262932930	6660	6660	6660	6660	0
92	20240111	172600	262932930	6660	6660	6660	6660	1481
93	20240111	172500	262932930	6660	6660	6660	6660	0
94	20240111	172400	262932930	6660	6660	6660	6660	0
95	20240111	172300	262932930	6660	6660	6660	6660	0
96	20240111	172200	262932930	6660	6660	6660	6660	0
97	20240111	172100	262932930	6660	6660	6660	6660	0
98	20240111	172000	262932930	6660	6660	6660	6660	0
99	20240111	171900	262932930	6660	6660	6660	6660	0
100	20240111	171800	262932930	6660	6660	6660	6660	0
101	20240111	171700	262932930	6660	6660	6660	6660	0
102	20240111	171600	262932930	6660	6660	6660	6660	0
103	20240111	171500	262932930	6660	6660	6660	6660	0
104	20240111	171400	262932930	6660	6660	6660	6660	0
105	20240111	171300	262932930	6660	6660	6660	6660	0
106	20240111	171200	262932930	6660	6660	6660	6660	0
107	20240111	171100	262932930	6660	6660	6660	6660	0
108	20240111	171000	262932930	6660	6660	6660	6660	0
109	20240111	170900	262932930	6660	6660	6660	6660	0
110	20240111	170800	262932930	6660	6660	6660	6660	0
111	20240111	170700	262932930	6660	6660	6660	6660	0
112	20240111	170600	262932930	6660	6660	6660	6660	0
113	20240111	170500	262932930	6660	6660	6660	6660	0
114	20240111	170400	262932930	6660	6660	6660	6660	0
115	20240111	170300	262932930	6660	6660	6660	6660	0
116	20240111	170200	262932930	6660	6660	6660	6660	0
117	20240111	170100	262932930	6660	6660	6660	6660	0
118	20240111	170000	262932930	6660	6660	6660	6660	0
119	20240111	165900	262932930	6660	6660	6660	6660	0
120	20240111	165800	262932930	6660	6660	6660	6660	0
121	20240111	165700	262932930	6660	6660	6660	6660	0
122	20240111	165600	262932930	6660	6660	6660	6660	1481
123	20240111	165500	262932930	6660	6660	6660	6660	0
124	20240111	165400	262932930	6660	6660	6660	6660	0
125	20240111	165300	262932930	6660	6660	6660	6660	0
126	20240111	165200	262932930	6660	6660	6660	6660	0
127	20240111	165100	262932930	6660	6660	6660	6660	0
128	20240111	165000	262932930	6660	6660	6660	6660	0
129	20240111	164900	262932930	6660	6660	6660	6660	0
130	20240111	164800	262932930	6660	6660	6660	6660	0
131	20240111	164700	262932930	6660	6660	6660	6660	0
132	20240111	164600	262932930	6660	6660	6660	6660	0
133	20240111	164500	262932930	6660	6660	6660	6660	0
134	20240111	164400	262932930	6660	6660	6660	6660	0
135	20240111	164300	262932930	6660	6660	6660	6660	0
136	20240111	164200	262932930	6660	6660	6660	6660	0
137	20240111	164100	262932930	6660	6660	6660	6660	0
138	20240111	164000	262932930	6660	6660	6660	6660	0
139	20240111	163900	262932930	6660	6660	6660	6660	0
140	20240111	163800	262932930	6660	6660	6660	6660	0
141	20240111	163700	262932930	6660	6660	6660	6660	0
142	20240111	163600	262932930	6660	6660	6660	6660	0
143	20240111	163500	262932930	6660	6660	6660	6660	0
144	20240111	163400	262932930	6660	6660	6660	6660	0
145	20240111	163300	262932930	6660	6660	6660	6660	0
146	20240111	163200	262932930	6660	6660	6660	6660	0
147	20240111	163100	262932930	6660	6660	6660	6660	0
148	20240111	163000	262932930	6660	6660	6660	6660	0
149	20240111	162900	262932930	6660	6660	6660	6660	0
150	20240111	162800	262932930	6660	6660	6660	6660	0
151	20240111	162700	262932930	6660	6660	6660	6660	0
152	20240111	162600	262932930	6660	6660	6660	6660	1481
153	20240111	162500	262932930	6660	6660	6660	6660	0
154	20240111	162400	262932930	6660	6660	6660	6660	0
155	20240111	162300	262932930	6660	6660	6660	6660	0
156	20240111	162200	262932930	6660	6660	6660	6660	0
157	20240111	162100	262932930	6660	6660	6660	6660	0
158	20240111	162000	262932930	6660	6660	6660	6660	0
159	20240111	161900	262932930	6660	6660	6660	6660	0
160	20240111	161800	262932930	6660	6660	6660	6660	0
161	20240111	161700	262932930	6660	6660	6660	6660	0
162	20240111	161600	262932930	6660	6660	6660	6660	0
163	20240111	161500	262932930	6660	6660	6660	6660	0
164	20240111	161400	262932930	6660	6660	6660	6660	0
165	20240111	161300	262932930	6660	6660	6660	6660	0
166	20240111	161200	262932930	6660	6660	6660	6660	0
167	20240111	161100	262932930	6660	6660	6660	6660	0
168	20240111	161000	262932930	6660	6660	6660	6660	0
169	20240111	160900	262932930	6660	6660	6660	6660	0
170	20240111	160800	262932930	6660	6660	6660	6660	0
171	20240111	160700	262932930	6660	6660	6660	6660	0
172	20240111	160600	262932930	6660	6660	6660	6660	0
173	20240111	160500	262932930	6660	6660	6660	6660	0
174	20240111	160400	262932930	6660	6660	6660	6660	0
175	20240111	160300	262932930	6660	6660	6660	6660	0
176	20240111	160200	262932930	6660	6660	6660	6660	0
177	20240111	160100	262932930	6660	6660	6660	6660	0
178	20240111	160000	262932930	6660	6660	6660	6660	0
179	20240111	155900	262932930	6660	6660	6660	6660	0
180	20240111	155800	262932930	6660	6660	6660	6660	0
181	20240111	155700	262932930	6660	6660	6660	6660	0
182	20240111	155600	262932930	6660	6660	6660	6660	1481
183	20240111	155500	262932930	6660	6660	6660	6660	0
184	20240111	155400	262932930	6660	6660	6660	6660	0
185	20240111	155300	262932930	6660	6660	6660	6660	0
186	20240111	155200	262932930	6660	6660	6660	6660	0
187	20240111	155100	262932930	6660	6660	6660	6660	0
188	20240111	155000	262932930	6660	6660	6660	6660	0
189	20240111	154900	262932930	6660	6660	6660	6660	0
190	20240111	154800	262932930	6660	6660	6660	6660	0
191	20240111	154700	262932930	6660	6660	6660	6660	0
192	20240111	154600	262932930	6660	6660	6660	6660	0
193	20240111	154500	262932930	6660	6660	6660	6660	0
194	20240111	154400	262932930	6660	6660	6660	6660	0
195	20240111	154300	262932930	6660	6660	6660	6660	0
196	20240111	154200	262932930	6660	6660	6660	6660	0
197	20240111	154100	262932930	6660	6660	6660	6660	0
198	20240111	154000	262932930	6660	6660	6660	6660	0
199	20240111	153900	262932930	6660	6660	6660	6660	0
200	20240111	153800	262932930	6660	6660	6660	6660	0
201	20240111	153700	262932930	6660	6660	6660	6660	0
202	20240111	153600	262932930	6660	6660	6660	6660	0
203	20240111	153500	262932930	6660	6660	6660	6660	0
204	20240111	153400	262932930	6660	6660	6660	6660	0
205	20240111	153300	262932930	6660	6660	6660	6660	0
206	20240111	153200	262932930	6660	6660	6660	6660	0
207	20240111	153100	262932930	6660	6660	6660	6660	0
208	20240111	153000	262932930	6660	6660	6660	6660	1481
209	20240111	152900	253069470	6670	6670	6670	6670	0
210	20240111	152800	253069470	6670	6670	6670	6670	0
211	20240111	152700	253069470	6670	6670	6670	6670	0
212	20240111	152600	253069470	6670	6670	6670	6670	0
213	20240111	152500	253069470	6670	6670	6670	6670	0
214	20240111	152400	253069470	6670	6670	6670	6670	0
215	20240111	152300	253069470	6670	6670	6670	6670	0
216	20240111	152200	253069470	6670	6670	6670	6670	0
217	20240111	152100	253069470	6670	6670	6670	6670	0
218	20240111	152000	253069470	6670	6670	6670	6670	0
219	20240111	151900	253069470	6670	6650	6670	6640	2205
220	20240111	151800	238405240	6650	6650	6650	6650	75
221	20240111	151700	237906490	6650	6650	6650	6650	0
222	20240111	151600	237906490	6650	6650	6650	6650	12
223	20240111	151500	237826690	6650	6650	6650	6650	27
224	20240111	151400	237647140	6660	6660	6660	6660	0
225	20240111	151300	237647140	6660	6660	6660	6660	0
226	20240111	151200	237647140	6660	6660	6660	6660	10
227	20240111	151100	237580540	6660	6660	6660	6660	0
228	20240111	151000	237580540	6660	6660	6660	6660	0
229	20240111	150900	237580540	6660	6650	6660	6650	274
230	20240111	150800	235758430	6660	6660	6660	6660	1
231	20240111	150700	235751770	6640	6640	6640	6640	0
232	20240111	150600	235751770	6640	6640	6640	6640	0
233	20240111	150500	235751770	6640	6640	6640	6640	799
234	20240111	150400	230446410	6650	6650	6650	6650	194
235	20240111	150300	229156310	6650	6650	6650	6650	176
236	20240111	150200	227985910	6650	6650	6650	6650	457
237	20240111	150100	224946860	6660	6660	6660	6660	0
238	20240111	150000	224946860	6660	6660	6660	6660	0
239	20240111	145900	224946860	6660	6660	6660	6660	0
240	20240111	145800	224946860	6660	6660	6660	6660	0
241	20240111	145700	224946860	6660	6660	6660	6660	0
242	20240111	145600	224946860	6660	6660	6660	6660	0
243	20240111	145500	224946860	6660	6660	6660	6660	1
244	20240111	145400	224940200	6660	6660	6660	6660	0
245	20240111	145300	224940200	6660	6660	6660	6660	25
246	20240111	145200	224773700	6660	6650	6660	6650	3
247	20240111	145100	224753740	6660	6660	6660	6660	0
248	20240111	145000	224753740	6660	6660	6660	6660	0
249	20240111	144900	224753740	6660	6660	6660	6660	0
250	20240111	144800	224753740	6660	6660	6660	6660	0
251	20240111	144700	224753740	6660	6660	6660	6660	0
252	20240111	144600	224753740	6660	6660	6660	6660	0
253	20240111	144500	224753740	6660	6660	6660	6660	100
254	20240111	144400	224087740	6660	6660	6660	6660	0
255	20240111	144300	224087740	6660	6660	6660	6660	100
256	20240111	144200	223421740	6660	6660	6660	6660	0
257	20240111	144100	223421740	6660	6660	6670	6660	104
258	20240111	144000	222729090	6660	6660	6660	6660	5
259	20240111	143900	222695790	6670	6660	6670	6650	301
260	20240111	143800	220693090	6650	6640	6670	6640	1910
261	20240111	143700	207973630	6660	6650	6660	6650	1548
262	20240111	143600	197679400	6640	6640	6640	6640	1500
263	20240111	143500	187719400	6650	6650	6650	6650	0
264	20240111	143400	187719400	6650	6650	6650	6650	0
265	20240111	143300	187719400	6650	6650	6650	6650	0
266	20240111	143200	187719400	6650	6650	6650	6650	3
267	20240111	143100	187699450	6650	6650	6650	6650	1
268	20240111	143000	187692800	6640	6640	6640	6640	1000
269	20240111	142900	181052800	6650	6650	6650	6650	0
270	20240111	142800	181052800	6650	6650	6650	6650	0
271	20240111	142700	181052800	6650	6650	6650	6650	0
272	20240111	142600	181052800	6650	6640	6650	6640	23
273	20240111	142500	180900070	6650	6650	6650	6650	0
274	20240111	142400	180900070	6650	6650	6650	6640	505
275	20240111	142300	177546830	6650	6640	6650	6640	501
276	20240111	142200	174220180	6640	6640	6640	6640	329
277	20240111	142100	172035620	6640	6640	6640	6640	0
278	20240111	142000	172035620	6640	6630	6640	6630	401
279	20240111	141900	169376980	6640	6640	6640	6640	0
280	20240111	141800	169376980	6640	6640	6640	6640	1
281	20240111	141700	169370340	6650	6630	6650	6630	1302
282	20240111	141600	160738050	6650	6650	6650	6650	0
283	20240111	141500	160738050	6650	6650	6650	6650	0
284	20240111	141400	160738050	6650	6650	6650	6650	4
285	20240111	141300	160711450	6650	6650	6650	6650	0
286	20240111	141200	160711450	6650	6640	6650	6640	2
287	20240111	141100	160698160	6630	6630	6630	6630	43
288	20240111	141000	160413070	6640	6640	6640	6640	0
289	20240111	140900	160413070	6640	6640	6640	6640	0
290	20240111	140800	160413070	6640	6640	6640	6640	0
291	20240111	140700	160413070	6640	6640	6640	6640	0
292	20240111	140600	160413070	6640	6640	6640	6640	0
293	20240111	140500	160413070	6640	6640	6640	6640	0
294	20240111	140400	160413070	6640	6640	6640	6640	2
295	20240111	140300	160399790	6640	6640	6640	6640	41
296	20240111	140200	160127550	6650	6650	6650	6650	0
297	20240111	140100	160127550	6650	6650	6650	6650	0
298	20240111	140000	160127550	6650	6650	6650	6650	0
299	20240111	135900	160127550	6650	6650	6650	6650	0
300	20240111	135800	160127550	6650	6650	6650	6650	0
301	20240111	135700	160127550	6650	6650	6650	6650	0
302	20240111	135600	160127550	6650	6650	6650	6650	1
303	20240111	135500	160120900	6650	6650	6650	6650	0
304	20240111	135400	160120900	6650	6650	6650	6650	0
305	20240111	135300	160120900	6650	6650	6650	6650	30
306	20240111	135200	159921400	6650	6650	6650	6650	0
307	20240111	135100	159921400	6650	6640	6650	6640	83
308	20240111	135000	159370260	6640	6640	6640	6640	10
309	20240111	134900	159303860	6650	6650	6650	6650	8
310	20240111	134800	159250660	6650	6650	6650	6650	2
311	20240111	134700	159237360	6650	6640	6650	6640	287
312	20240111	134600	157331670	6650	6650	6650	6650	0
313	20240111	134500	157331670	6650	6650	6650	6650	0
314	20240111	134400	157331670	6650	6650	6650	6650	0
315	20240111	134300	157331670	6650	6650	6650	6650	1
316	20240111	134200	157325020	6650	6650	6650	6650	0
317	20240111	134100	157325020	6650	6650	6650	6650	0
318	20240111	134000	157325020	6650	6650	6650	6650	0
319	20240111	133900	157325020	6650	6640	6650	6640	11
320	20240111	133800	157251970	6640	6640	6640	6640	0
321	20240111	133700	157251970	6640	6640	6640	6640	0
322	20240111	133600	157251970	6640	6640	6640	6640	0
323	20240111	133500	157251970	6640	6640	6640	6640	0
324	20240111	133400	157251970	6640	6640	6640	6640	0
325	20240111	133300	157251970	6640	6640	6640	6640	0
326	20240111	133200	157251970	6640	6640	6640	6640	0
327	20240111	133100	157251970	6640	6640	6640	6640	0
328	20240111	133000	157251970	6640	6630	6640	6630	83
329	20240111	132900	156701050	6630	6630	6630	6630	0
330	20240111	132800	156701050	6630	6630	6630	6630	5
331	20240111	132700	156667900	6640	6640	6640	6640	0
332	20240111	132600	156667900	6640	6640	6640	6640	0
333	20240111	132500	156667900	6640	6640	6640	6640	0
334	20240111	132400	156667900	6640	6640	6640	6640	681
335	20240111	132300	152146060	6640	6640	6640	6640	0
336	20240111	132200	152146060	6640	6640	6640	6640	0
337	20240111	132100	152146060	6640	6640	6640	6640	0
338	20240111	132000	152146060	6640	6640	6640	6640	0
339	20240111	131900	152146060	6640	6640	6640	6640	0
340	20240111	131800	152146060	6640	6640	6640	6640	1
341	20240111	131700	152139420	6640	6640	6640	6640	0
342	20240111	131600	152139420	6640	6640	6640	6640	1
343	20240111	131500	152132780	6630	6630	6630	6630	0
344	20240111	131400	152132780	6630	6630	6630	6630	0
345	20240111	131300	152132780	6630	6630	6630	6630	0
346	20240111	131200	152132780	6630	6630	6630	6630	0
347	20240111	131100	152132780	6630	6630	6630	6630	0
348	20240111	131000	152132780	6630	6630	6630	6630	400
349	20240111	130900	149480780	6640	6640	6640	6640	0
350	20240111	130800	149480780	6640	6640	6640	6640	0
351	20240111	130700	149480780	6640	6640	6640	6640	0
352	20240111	130600	149480780	6640	6640	6640	6640	0
353	20240111	130500	149480780	6640	6640	6640	6640	111
354	20240111	130400	148743740	6640	6640	6640	6640	0
355	20240111	130300	148743740	6640	6640	6640	6640	0
356	20240111	130200	148743740	6640	6640	6640	6640	21
357	20240111	130100	148604300	6630	6630	6630	6630	10
358	20240111	130000	148538000	6640	6640	6640	6640	0
359	20240111	125900	148538000	6640	6640	6640	6640	0
360	20240111	125800	148538000	6640	6640	6640	6640	0
361	20240111	125700	148538000	6640	6640	6640	6640	0
362	20240111	125600	148538000	6640	6640	6640	6640	0
363	20240111	125500	148538000	6640	6640	6640	6640	0
364	20240111	125400	148538000	6640	6640	6640	6640	1
365	20240111	125300	148531360	6630	6630	6630	6630	0
366	20240111	125200	148531360	6630	6630	6630	6630	0
367	20240111	125100	148531360	6630	6630	6630	6630	0
368	20240111	125000	148531360	6630	6630	6630	6630	0
369	20240111	124900	148531360	6630	6630	6630	6630	0
370	20240111	124800	148531360	6630	6630	6630	6630	0
371	20240111	124700	148531360	6630	6630	6630	6630	0
372	20240111	124600	148531360	6630	6630	6630	6630	0
373	20240111	124500	148531360	6630	6630	6630	6630	0
374	20240111	124400	148531360	6630	6630	6630	6630	310
375	20240111	124300	146476060	6630	6630	6630	6630	0
376	20240111	124200	146476060	6630	6630	6630	6630	0
377	20240111	124100	146476060	6630	6630	6630	6630	0
378	20240111	124000	146476060	6630	6630	6630	6630	0
379	20240111	123900	146476060	6630	6630	6630	6630	0
380	20240111	123800	146476060	6630	6630	6630	6630	5
381	20240111	123700	146442910	6640	6640	6640	6640	0
382	20240111	123600	146442910	6640	6640	6640	6640	0
383	20240111	123500	146442910	6640	6640	6640	6640	0
384	20240111	123400	146442910	6640	6640	6640	6640	0
385	20240111	123300	146442910	6640	6640	6640	6640	2
386	20240111	123200	146429630	6630	6630	6630	6630	245
387	20240111	123100	144805280	6630	6630	6630	6630	9
388	20240111	123000	144745610	6640	6640	6640	6640	0
389	20240111	122900	144745610	6640	6640	6640	6640	0
390	20240111	122800	144745610	6640	6640	6640	6640	0
391	20240111	122700	144745610	6640	6640	6640	6640	7
392	20240111	122600	144699130	6630	6630	6630	6630	210
393	20240111	122500	143306830	6630	6630	6630	6630	300
394	20240111	122400	141317830	6630	6630	6630	6630	13
395	20240111	122300	141231640	6640	6640	6640	6640	0
396	20240111	122200	141231640	6640	6640	6640	6640	0
397	20240111	122100	141231640	6640	6640	6640	6640	0
398	20240111	122000	141231640	6640	6640	6640	6640	0
399	20240111	121900	141231640	6640	6640	6640	6640	0
400	20240111	121800	141231640	6640	6640	6640	6640	0
401	20240111	121700	141231640	6640	6640	6640	6640	45
402	20240111	121600	140932840	6640	6640	6640	6640	0
403	20240111	121500	140932840	6640	6640	6640	6640	0
404	20240111	121400	140932840	6640	6640	6640	6640	50
405	20240111	121300	140600840	6640	6640	6640	6640	0
406	20240111	121200	140600840	6640	6640	6640	6640	0
407	20240111	121100	140600840	6640	6640	6640	6640	0
408	20240111	121000	140600840	6640	6640	6640	6640	0
409	20240111	120900	140600840	6640	6640	6640	6640	0
410	20240111	120800	140600840	6640	6630	6640	6620	3333
411	20240111	120700	118520620	6640	6640	6640	6640	0
412	20240111	120600	118520620	6640	6640	6640	6640	1
413	20240111	120500	118513980	6630	6640	6640	6630	103
414	20240111	120400	117830090	6640	6640	6640	6640	0
415	20240111	120300	117830090	6640	6640	6640	6640	0
416	20240111	120200	117830090	6640	6640	6640	6640	0
417	20240111	120100	117830090	6640	6640	6640	6640	4
418	20240111	120000	117803530	6640	6640	6640	6640	0
419	20240111	115900	117803530	6640	6640	6640	6630	1026
420	20240111	115800	110999140	6650	6650	6650	6650	0
421	20240111	115700	110999140	6650	6650	6650	6650	0
422	20240111	115600	110999140	6650	6650	6650	6650	0
423	20240111	115500	110999140	6650	6650	6650	6650	0
424	20240111	115400	110999140	6650	6650	6650	6650	0
425	20240111	115300	110999140	6650	6650	6650	6650	43
426	20240111	115200	110713190	6650	6650	6650	6650	92
427	20240111	115100	110101390	6650	6650	6650	6650	2
428	20240111	115000	110088090	6640	6640	6640	6640	60
429	20240111	114900	109689690	6640	6640	6640	6640	0
430	20240111	114800	109689690	6640	6640	6640	6640	1355
431	20240111	114700	100692490	6630	6630	6630	6630	2
432	20240111	114600	100679230	6640	6640	6640	6640	0
433	20240111	114500	100679230	6640	6640	6640	6640	0
434	20240111	114400	100679230	6640	6640	6640	6630	44
435	20240111	114300	100387250	6640	6640	6640	6640	0
436	20240111	114200	100387250	6640	6640	6640	6640	0
437	20240111	114100	100387250	6640	6640	6640	6640	0
438	20240111	114000	100387250	6640	6640	6640	6640	0
439	20240111	113900	100387250	6640	6640	6640	6640	0
440	20240111	113800	100387250	6640	6640	6640	6640	0
441	20240111	113700	100387250	6640	6640	6640	6640	0
442	20240111	113600	100387250	6640	6640	6640	6640	0
443	20240111	113500	100387250	6640	6640	6650	6640	4
444	20240111	113400	100360680	6640	6650	6650	6640	69
445	20240111	113300	99902510	6640	6640	6640	6640	20
446	20240111	113200	99769710	6640	6640	6640	6640	25
447	20240111	113100	99603710	6650	6650	6650	6650	0
448	20240111	113000	99603710	6650	6650	6650	6650	0
449	20240111	112900	99603710	6650	6650	6650	6650	26
450	20240111	112800	99430810	6650	6650	6650	6650	13
451	20240111	112700	99344360	6650	6650	6650	6650	1
452	20240111	112600	99337710	6640	6640	6640	6640	0
453	20240111	112500	99337710	6640	6640	6640	6640	0
454	20240111	112400	99337710	6640	6640	6640	6640	1
455	20240111	112300	99331070	6640	6650	6650	6640	6
456	20240111	112200	99291210	6630	6630	6630	6630	0
457	20240111	112100	99291210	6630	6630	6630	6630	0
458	20240111	112000	99291210	6630	6630	6630	6630	0
459	20240111	111900	99291210	6630	6630	6630	6630	9
460	20240111	111800	99231540	6640	6640	6640	6640	2
461	20240111	111700	99218260	6630	6630	6630	6630	0
462	20240111	111600	99218260	6630	6630	6630	6630	0
463	20240111	111500	99218260	6630	6630	6630	6630	0
464	20240111	111400	99218260	6630	6630	6630	6630	0
465	20240111	111300	99218260	6630	6630	6630	6630	0
466	20240111	111200	99218260	6630	6630	6630	6630	0
467	20240111	111100	99218260	6630	6630	6630	6630	0
468	20240111	111000	99218260	6630	6630	6630	6630	0
469	20240111	110900	99218260	6630	6630	6630	6630	0
470	20240111	110800	99218260	6630	6630	6630	6630	0
471	20240111	110700	99218260	6630	6640	6640	6630	3
472	20240111	110600	99198360	6630	6630	6630	6630	9
473	20240111	110500	99138690	6630	6630	6630	6630	0
474	20240111	110400	99138690	6630	6630	6630	6630	0
475	20240111	110300	99138690	6630	6630	6630	6630	0
476	20240111	110200	99138690	6630	6630	6630	6630	0
477	20240111	110100	99138690	6630	6630	6630	6630	0
478	20240111	110000	99138690	6630	6620	6630	6620	608
479	20240111	105900	95110350	6620	6620	6620	6620	0
480	20240111	105800	95110350	6620	6620	6620	6620	1766
481	20240111	105700	83419430	6630	6630	6630	6630	0
482	20240111	105600	83419430	6630	6630	6630	6630	862
483	20240111	105500	77704370	6640	6640	6640	6640	0
484	20240111	105400	77704370	6640	6640	6640	6640	0
485	20240111	105300	77704370	6640	6650	6650	6640	4323
486	20240111	105200	48999640	6650	6650	6650	6650	0
487	20240111	105100	48999640	6650	6650	6650	6650	99
488	20240111	105000	48341290	6660	6660	6660	6660	0
489	20240111	104900	48341290	6660	6660	6660	6660	0
490	20240111	104800	48341290	6660	6660	6660	6660	0
491	20240111	104700	48341290	6660	6660	6660	6660	0
492	20240111	104600	48341290	6660	6660	6660	6660	99
493	20240111	104500	47681950	6660	6660	6660	6660	0
494	20240111	104400	47681950	6660	6660	6660	6660	0
495	20240111	104300	47681950	6660	6660	6660	6660	0
496	20240111	104200	47681950	6660	6660	6660	6660	0
497	20240111	104100	47681950	6660	6660	6660	6660	0
498	20240111	104000	47681950	6660	6660	6660	6660	75
499	20240111	103900	47182450	6660	6660	6660	6660	0
500	20240111	103800	47182450	6660	6660	6660	6660	0
501	20240111	103700	47182450	6660	6660	6660	6660	107
502	20240111	103600	46469830	6640	6640	6640	6640	0
503	20240111	103500	46469830	6640	6640	6640	6640	200
504	20240111	103400	45141830	6650	6660	6660	6650	40
505	20240111	103300	44875630	6660	6660	6660	6660	1
506	20240111	103200	44868970	6650	6650	6650	6650	3
507	20240111	103100	44849020	6640	6640	6640	6640	0
508	20240111	103000	44849020	6640	6640	6640	6640	2
509	20240111	102900	44835740	6650	6650	6650	6650	30
510	20240111	102800	44636240	6660	6660	6660	6660	0
511	20240111	102700	44636240	6660	6660	6660	6660	302
512	20240111	102600	42624920	6660	6660	6660	6660	0
513	20240111	102500	42624920	6660	6660	6660	6660	0
514	20240111	102400	42624920	6660	6660	6660	6660	0
515	20240111	102300	42624920	6660	6660	6660	6660	0
516	20240111	102200	42624920	6660	6660	6660	6660	15
517	20240111	102100	42525020	6640	6640	6640	6640	0
518	20240111	102000	42525020	6640	6640	6640	6640	90
519	20240111	101900	41927420	6640	6640	6640	6640	392
520	20240111	101800	39324540	6640	6640	6640	6640	0
521	20240111	101700	39324540	6640	6630	6640	6630	436
522	20240111	101600	36432750	6630	6630	6630	6630	0
523	20240111	101500	36432750	6630	6630	6630	6630	1
524	20240111	101400	36426120	6630	6630	6630	6630	0
525	20240111	101300	36426120	6630	6630	6630	6630	0
526	20240111	101200	36426120	6630	6630	6630	6630	0
527	20240111	101100	36426120	6630	6630	6630	6630	0
528	20240111	101000	36426120	6630	6630	6630	6630	0
529	20240111	100900	36426120	6630	6630	6630	6630	0
530	20240111	100800	36426120	6630	6630	6630	6630	0
531	20240111	100700	36426120	6630	6630	6630	6630	0
532	20240111	100600	36426120	6630	6630	6630	6630	60
533	20240111	100500	36028320	6640	6640	6640	6640	0
534	20240111	100400	36028320	6640	6640	6640	6640	0
535	20240111	100300	36028320	6640	6640	6640	6640	50
536	20240111	100200	35696320	6640	6640	6640	6640	40
537	20240111	100100	35430720	6640	6640	6640	6640	1
538	20240111	100000	35424080	6640	6630	6640	6630	411
539	20240111	095900	32699050	6640	6640	6640	6640	0
540	20240111	095800	32699050	6640	6640	6640	6640	10
541	20240111	095700	32632650	6640	6640	6640	6640	0
542	20240111	095600	32632650	6640	6640	6640	6640	309
543	20240111	095500	30580890	6650	6640	6650	6640	504
544	20240111	095400	27232330	6640	6640	6640	6640	1
545	20240111	095300	27225690	6640	6640	6640	6640	0
546	20240111	095200	27225690	6640	6640	6640	6640	0
547	20240111	095100	27225690	6640	6640	6640	6640	0
548	20240111	095000	27225690	6640	6640	6640	6640	0
549	20240111	094900	27225690	6640	6640	6640	6640	0
550	20240111	094800	27225690	6640	6640	6640	6640	0
551	20240111	094700	27225690	6640	6640	6640	6640	0
552	20240111	094600	27225690	6640	6640	6640	6640	0
553	20240111	094500	27225690	6640	6640	6640	6640	0
554	20240111	094400	27225690	6640	6640	6640	6640	0
555	20240111	094300	27225690	6640	6640	6640	6640	0
556	20240111	094200	27225690	6640	6640	6640	6640	0
557	20240111	094100	27225690	6640	6640	6640	6640	52
558	20240111	094000	26880410	6640	6640	6640	6640	0
559	20240111	093900	26880410	6640	6640	6640	6640	2
560	20240111	093800	26867130	6640	6640	6640	6640	3
561	20240111	093700	26847210	6640	6630	6640	6630	4
562	20240111	093600	26820660	6640	6640	6640	6640	0
563	20240111	093500	26820660	6640	6630	6640	6630	50
564	20240111	093400	26489060	6630	6640	6650	6630	711
565	20240111	093300	21773110	6630	6630	6630	6630	60
566	20240111	093200	21375310	6630	6630	6630	6630	1
567	20240111	093100	21368680	6640	6640	6640	6640	217
568	20240111	093000	19927800	6640	6640	6640	6640	0
569	20240111	092900	19927800	6640	6640	6640	6640	0
570	20240111	092800	19927800	6640	6640	6640	6640	0
571	20240111	092700	19927800	6640	6640	6640	6640	0
572	20240111	092600	19927800	6640	6640	6640	6640	0
573	20240111	092500	19927800	6640	6640	6650	6630	202
574	20240111	092400	18585530	6630	6630	6630	6630	0
575	20240111	092300	18585530	6630	6640	6640	6630	165
576	20240111	092200	17489940	6650	6650	6650	6650	0
577	20240111	092100	17489940	6650	6650	6650	6650	0
578	20240111	092000	17489940	6650	6650	6650	6650	0
579	20240111	091900	17489940	6650	6650	6650	6650	1
580	20240111	091800	17483290	6640	6640	6640	6640	1
581	20240111	091700	17476650	6650	6650	6650	6650	0
582	20240111	091600	17476650	6650	6650	6650	6650	1
583	20240111	091500	17470000	6640	6640	6640	6640	1
584	20240111	091400	17463360	6650	6640	6650	6640	101
585	20240111	091300	16791720	6650	6650	6650	6650	0
586	20240111	091200	16791720	6650	6650	6650	6650	100
587	20240111	091100	16126720	6650	6650	6650	6650	0
588	20240111	091000	16126720	6650	6660	6660	6650	24
589	20240111	090900	15967090	6690	6690	6690	6690	0
590	20240111	090800	15967090	6690	6680	6690	6660	169
591	20240111	090700	14839660	6680	6650	6680	6650	1535
592	20240111	090600	4619960	6650	6650	6650	6650	605
593	20240111	090500	596710	6630	6630	6630	6630	0
594	20240111	090400	596710	6630	6630	6630	6630	0
595	20240111	090300	596710	6630	6630	6630	6630	0
596	20240111	090200	596710	6630	6630	6630	6630	40
597	20240111	090100	331510	6630	6640	6640	6630	40
598	20240111	090000	66300	6630	6630	6630	6630	10