KissMeData/187420/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	203400	152883870	4060	4060	4060	4060	636
3	20240111	203300	152883870	4060	4060	4060	4060	0
4	20240111	203200	152883870	4060	4060	4060	4060	0
5	20240111	203100	152883870	4060	4060	4060	4060	0
6	20240111	203000	152883870	4060	4060	4060	4060	0
7	20240111	202900	152883870	4060	4060	4060	4060	0
8	20240111	202800	152883870	4060	4060	4060	4060	0
9	20240111	202700	152883870	4060	4060	4060	4060	0
10	20240111	202600	152883870	4060	4060	4060	4060	0
11	20240111	202500	152883870	4060	4060	4060	4060	0
12	20240111	202400	152883870	4060	4060	4060	4060	0
13	20240111	202300	152883870	4060	4060	4060	4060	0
14	20240111	202200	152883870	4060	4060	4060	4060	0
15	20240111	202100	152883870	4060	4060	4060	4060	0
16	20240111	202000	152883870	4060	4060	4060	4060	0
17	20240111	201900	152883870	4060	4060	4060	4060	0
18	20240111	201800	152883870	4060	4060	4060	4060	0
19	20240111	201700	152883870	4060	4060	4060	4060	0
20	20240111	201600	152883870	4060	4060	4060	4060	0
21	20240111	201500	152883870	4060	4060	4060	4060	0
22	20240111	201400	152883870	4060	4060	4060	4060	0
23	20240111	201300	152883870	4060	4060	4060	4060	0
24	20240111	201200	152883870	4060	4060	4060	4060	0
25	20240111	201100	152883870	4060	4060	4060	4060	0
26	20240111	201000	152883870	4060	4060	4060	4060	0
27	20240111	200900	152883870	4060	4060	4060	4060	0
28	20240111	200800	152883870	4060	4060	4060	4060	0
29	20240111	200700	152883870	4060	4060	4060	4060	0
30	20240111	200600	152883870	4060	4060	4060	4060	0
31	20240111	200500	152883870	4060	4060	4060	4060	0
32	20240111	200400	152883870	4060	4060	4060	4060	636
33	20240111	200300	152883870	4060	4060	4060	4060	0
34	20240111	200200	152883870	4060	4060	4060	4060	0
35	20240111	200100	152883870	4060	4060	4060	4060	0
36	20240111	200000	152883870	4060	4060	4060	4060	0
37	20240111	195900	152883870	4060	4060	4060	4060	0
38	20240111	195800	152883870	4060	4060	4060	4060	0
39	20240111	195700	152883870	4060	4060	4060	4060	0
40	20240111	195600	152883870	4060	4060	4060	4060	0
41	20240111	195500	152883870	4060	4060	4060	4060	0
42	20240111	195400	152883870	4060	4060	4060	4060	0
43	20240111	195300	152883870	4060	4060	4060	4060	0
44	20240111	195200	152883870	4060	4060	4060	4060	0
45	20240111	195100	152883870	4060	4060	4060	4060	0
46	20240111	195000	152883870	4060	4060	4060	4060	0
47	20240111	194900	152883870	4060	4060	4060	4060	0
48	20240111	194800	152883870	4060	4060	4060	4060	0
49	20240111	194700	152883870	4060	4060	4060	4060	0
50	20240111	194600	152883870	4060	4060	4060	4060	0
51	20240111	194500	152883870	4060	4060	4060	4060	0
52	20240111	194400	152883870	4060	4060	4060	4060	0
53	20240111	194300	152883870	4060	4060	4060	4060	0
54	20240111	194200	152883870	4060	4060	4060	4060	0
55	20240111	194100	152883870	4060	4060	4060	4060	0
56	20240111	194000	152883870	4060	4060	4060	4060	0
57	20240111	193900	152883870	4060	4060	4060	4060	0
58	20240111	193800	152883870	4060	4060	4060	4060	0
59	20240111	193700	152883870	4060	4060	4060	4060	0
60	20240111	193600	152883870	4060	4060	4060	4060	0
61	20240111	193500	152883870	4060	4060	4060	4060	0
62	20240111	193400	152883870	4060	4060	4060	4060	636
63	20240111	193300	152883870	4060	4060	4060	4060	0
64	20240111	193200	152883870	4060	4060	4060	4060	0
65	20240111	193100	152883870	4060	4060	4060	4060	0
66	20240111	193000	152883870	4060	4060	4060	4060	0
67	20240111	192900	152883870	4060	4060	4060	4060	0
68	20240111	192800	152883870	4060	4060	4060	4060	0
69	20240111	192700	152883870	4060	4060	4060	4060	0
70	20240111	192600	152883870	4060	4060	4060	4060	0
71	20240111	192500	152883870	4060	4060	4060	4060	0
72	20240111	192400	152883870	4060	4060	4060	4060	0
73	20240111	192300	152883870	4060	4060	4060	4060	0
74	20240111	192200	152883870	4060	4060	4060	4060	0
75	20240111	192100	152883870	4060	4060	4060	4060	0
76	20240111	192000	152883870	4060	4060	4060	4060	0
77	20240111	191900	152883870	4060	4060	4060	4060	0
78	20240111	191800	152883870	4060	4060	4060	4060	0
79	20240111	191700	152883870	4060	4060	4060	4060	0
80	20240111	191600	152883870	4060	4060	4060	4060	0
81	20240111	191500	152883870	4060	4060	4060	4060	0
82	20240111	191400	152883870	4060	4060	4060	4060	0
83	20240111	191300	152883870	4060	4060	4060	4060	0
84	20240111	191200	152883870	4060	4060	4060	4060	0
85	20240111	191100	152883870	4060	4060	4060	4060	0
86	20240111	191000	152883870	4060	4060	4060	4060	0
87	20240111	190900	152883870	4060	4060	4060	4060	0
88	20240111	190800	152883870	4060	4060	4060	4060	0
89	20240111	190700	152883870	4060	4060	4060	4060	0
90	20240111	190600	152883870	4060	4060	4060	4060	0
91	20240111	190500	152883870	4060	4060	4060	4060	0
92	20240111	190400	152883870	4060	4060	4060	4060	636
93	20240111	190300	152883870	4060	4060	4060	4060	0
94	20240111	190200	152883870	4060	4060	4060	4060	0
95	20240111	190100	152883870	4060	4060	4060	4060	0
96	20240111	190000	152883870	4060	4060	4060	4060	0
97	20240111	185900	152883870	4060	4060	4060	4060	0
98	20240111	185800	152883870	4060	4060	4060	4060	0
99	20240111	185700	152883870	4060	4060	4060	4060	0
100	20240111	185600	152883870	4060	4060	4060	4060	0
101	20240111	185500	152883870	4060	4060	4060	4060	0
102	20240111	185400	152883870	4060	4060	4060	4060	0
103	20240111	185300	152883870	4060	4060	4060	4060	0
104	20240111	185200	152883870	4060	4060	4060	4060	0
105	20240111	185100	152883870	4060	4060	4060	4060	0
106	20240111	185000	152883870	4060	4060	4060	4060	0
107	20240111	184900	152883870	4060	4060	4060	4060	0
108	20240111	184800	152883870	4060	4060	4060	4060	0
109	20240111	184700	152883870	4060	4060	4060	4060	0
110	20240111	184600	152883870	4060	4060	4060	4060	0
111	20240111	184500	152883870	4060	4060	4060	4060	0
112	20240111	184400	152883870	4060	4060	4060	4060	0
113	20240111	184300	152883870	4060	4060	4060	4060	0
114	20240111	184200	152883870	4060	4060	4060	4060	0
115	20240111	184100	152883870	4060	4060	4060	4060	0
116	20240111	184000	152883870	4060	4060	4060	4060	0
117	20240111	183900	152883870	4060	4060	4060	4060	0
118	20240111	183800	152883870	4060	4060	4060	4060	0
119	20240111	183700	152883870	4060	4060	4060	4060	0
120	20240111	183600	152883870	4060	4060	4060	4060	0
121	20240111	183500	152883870	4060	4060	4060	4060	0
122	20240111	183400	152883870	4060	4060	4060	4060	636
123	20240111	183300	152883870	4060	4060	4060	4060	0
124	20240111	183200	152883870	4060	4060	4060	4060	0
125	20240111	183100	152883870	4060	4060	4060	4060	0
126	20240111	183000	152883870	4060	4060	4060	4060	0
127	20240111	182900	152883870	4060	4060	4060	4060	0
128	20240111	182800	152883870	4060	4060	4060	4060	0
129	20240111	182700	152883870	4060	4060	4060	4060	0
130	20240111	182600	152883870	4060	4060	4060	4060	0
131	20240111	182500	152883870	4060	4060	4060	4060	0
132	20240111	182400	152883870	4060	4060	4060	4060	0
133	20240111	182300	152883870	4060	4060	4060	4060	0
134	20240111	182200	152883870	4060	4060	4060	4060	0
135	20240111	182100	152883870	4060	4060	4060	4060	0
136	20240111	182000	152883870	4060	4060	4060	4060	0
137	20240111	181900	152883870	4060	4060	4060	4060	0
138	20240111	181800	152883870	4060	4060	4060	4060	0
139	20240111	181700	152883870	4060	4060	4060	4060	0
140	20240111	181600	152883870	4060	4060	4060	4060	0
141	20240111	181500	152883870	4060	4060	4060	4060	0
142	20240111	181400	152883870	4060	4060	4060	4060	0
143	20240111	181300	152883870	4060	4060	4060	4060	0
144	20240111	181200	152883870	4060	4060	4060	4060	0
145	20240111	181100	152883870	4060	4060	4060	4060	0
146	20240111	181000	152883870	4060	4060	4060	4060	0
147	20240111	180900	152883870	4060	4060	4060	4060	0
148	20240111	180800	152883870	4060	4060	4060	4060	0
149	20240111	180700	152883870	4060	4060	4060	4060	0
150	20240111	180600	152883870	4060	4060	4060	4060	0
151	20240111	180500	152883870	4060	4060	4060	4060	0
152	20240111	180400	152883870	4060	4060	4060	4060	636
153	20240111	180300	152883870	4060	4060	4060	4060	0
154	20240111	180200	152883870	4060	4060	4060	4060	0
155	20240111	180100	152883870	4060	4060	4060	4060	0
156	20240111	180000	152883870	4060	4060	4060	4060	0
157	20240111	175900	152883870	4060	4060	4060	4060	0
158	20240111	175800	152883870	4060	4060	4060	4060	0
159	20240111	175700	152883870	4060	4060	4060	4060	0
160	20240111	175600	152883870	4060	4060	4060	4060	0
161	20240111	175500	152883870	4060	4060	4060	4060	0
162	20240111	175400	152883870	4060	4060	4060	4060	0
163	20240111	175300	152883870	4060	4060	4060	4060	0
164	20240111	175200	152883870	4060	4060	4060	4060	0
165	20240111	175100	152883870	4060	4060	4060	4060	0
166	20240111	175000	152883870	4060	4060	4060	4060	0
167	20240111	174900	152883870	4060	4060	4060	4060	0
168	20240111	174800	152883870	4060	4060	4060	4060	0
169	20240111	174700	152883870	4060	4060	4060	4060	0
170	20240111	174600	152883870	4060	4060	4060	4060	0
171	20240111	174500	152883870	4060	4060	4060	4060	0
172	20240111	174400	152883870	4060	4060	4060	4060	0
173	20240111	174300	152883870	4060	4060	4060	4060	0
174	20240111	174200	152883870	4060	4060	4060	4060	0
175	20240111	174100	152883870	4060	4060	4060	4060	0
176	20240111	174000	152883870	4060	4060	4060	4060	0
177	20240111	173900	152883870	4060	4060	4060	4060	0
178	20240111	173800	152883870	4060	4060	4060	4060	0
179	20240111	173700	152883870	4060	4060	4060	4060	0
180	20240111	173600	152883870	4060	4060	4060	4060	0
181	20240111	173500	152883870	4060	4060	4060	4060	0
182	20240111	173400	152883870	4060	4060	4060	4060	636
183	20240111	173300	152883870	4060	4060	4060	4060	0
184	20240111	173200	152883870	4060	4060	4060	4060	0
185	20240111	173100	152883870	4060	4060	4060	4060	0
186	20240111	173000	152883870	4060	4060	4060	4060	0
187	20240111	172900	152883870	4060	4060	4060	4060	0
188	20240111	172800	152883870	4060	4060	4060	4060	0
189	20240111	172700	152883870	4060	4060	4060	4060	0
190	20240111	172600	152883870	4060	4060	4060	4060	0
191	20240111	172500	152883870	4060	4060	4060	4060	0
192	20240111	172400	152883870	4060	4060	4060	4060	0
193	20240111	172300	152883870	4060	4060	4060	4060	0
194	20240111	172200	152883870	4060	4060	4060	4060	0
195	20240111	172100	152883870	4060	4060	4060	4060	0
196	20240111	172000	152883870	4060	4060	4060	4060	0
197	20240111	171900	152883870	4060	4060	4060	4060	0
198	20240111	171800	152883870	4060	4060	4060	4060	0
199	20240111	171700	152883870	4060	4060	4060	4060	0
200	20240111	171600	152883870	4060	4060	4060	4060	0
201	20240111	171500	152883870	4060	4060	4060	4060	0
202	20240111	171400	152883870	4060	4060	4060	4060	0
203	20240111	171300	152883870	4060	4060	4060	4060	0
204	20240111	171200	152883870	4060	4060	4060	4060	0
205	20240111	171100	152883870	4060	4060	4060	4060	0
206	20240111	171000	152883870	4060	4060	4060	4060	0
207	20240111	170900	152883870	4060	4060	4060	4060	0
208	20240111	170800	152883870	4060	4060	4060	4060	0
209	20240111	170700	152883870	4060	4060	4060	4060	0
210	20240111	170600	152883870	4060	4060	4060	4060	0
211	20240111	170500	152883870	4060	4060	4060	4060	0
212	20240111	170400	152883870	4060	4060	4060	4060	636
213	20240111	170300	152883870	4060	4060	4060	4060	0
214	20240111	170200	152883870	4060	4060	4060	4060	0
215	20240111	170100	152883870	4060	4060	4060	4060	0
216	20240111	170000	152883870	4060	4060	4060	4060	0
217	20240111	165900	152883870	4060	4060	4060	4060	0
218	20240111	165800	152883870	4060	4060	4060	4060	0
219	20240111	165700	152883870	4060	4060	4060	4060	0
220	20240111	165600	152883870	4060	4060	4060	4060	0
221	20240111	165500	152883870	4060	4060	4060	4060	0
222	20240111	165400	152883870	4060	4060	4060	4060	0
223	20240111	165300	152883870	4060	4060	4060	4060	0
224	20240111	165200	152883870	4060	4060	4060	4060	0
225	20240111	165100	152883870	4060	4060	4060	4060	0
226	20240111	165000	152883870	4060	4060	4060	4060	0
227	20240111	164900	152883870	4060	4060	4060	4060	0
228	20240111	164800	152883870	4060	4060	4060	4060	0
229	20240111	164700	152883870	4060	4060	4060	4060	0
230	20240111	164600	152883870	4060	4060	4060	4060	0
231	20240111	164500	152883870	4060	4060	4060	4060	0
232	20240111	164400	152883870	4060	4060	4060	4060	0
233	20240111	164300	152883870	4060	4060	4060	4060	0
234	20240111	164200	152883870	4060	4060	4060	4060	0
235	20240111	164100	152883870	4060	4060	4060	4060	0
236	20240111	164000	152883870	4060	4060	4060	4060	0
237	20240111	163900	152883870	4060	4060	4060	4060	0
238	20240111	163800	152883870	4060	4060	4060	4060	0
239	20240111	163700	152883870	4060	4060	4060	4060	0
240	20240111	163600	152883870	4060	4060	4060	4060	0
241	20240111	163500	152883870	4060	4060	4060	4060	0
242	20240111	163400	152883870	4060	4060	4060	4060	636
243	20240111	163300	152883870	4060	4060	4060	4060	0
244	20240111	163200	152883870	4060	4060	4060	4060	0
245	20240111	163100	152883870	4060	4060	4060	4060	0
246	20240111	163000	152883870	4060	4060	4060	4060	0
247	20240111	162900	152883870	4060	4060	4060	4060	0
248	20240111	162800	152883870	4060	4060	4060	4060	0
249	20240111	162700	152883870	4060	4060	4060	4060	0
250	20240111	162600	152883870	4060	4060	4060	4060	0
251	20240111	162500	152883870	4060	4060	4060	4060	0
252	20240111	162400	152883870	4060	4060	4060	4060	0
253	20240111	162300	152883870	4060	4060	4060	4060	0
254	20240111	162200	152883870	4060	4060	4060	4060	0
255	20240111	162100	152883870	4060	4060	4060	4060	0
256	20240111	162000	152883870	4060	4060	4060	4060	0
257	20240111	161900	152883870	4060	4060	4060	4060	0
258	20240111	161800	152883870	4060	4060	4060	4060	0
259	20240111	161700	152883870	4060	4060	4060	4060	0
260	20240111	161600	152883870	4060	4060	4060	4060	0
261	20240111	161500	152883870	4060	4060	4060	4060	0
262	20240111	161400	152883870	4060	4060	4060	4060	0
263	20240111	161300	152883870	4060	4060	4060	4060	0
264	20240111	161200	152883870	4060	4060	4060	4060	0
265	20240111	161100	152883870	4060	4060	4060	4060	0
266	20240111	161000	152883870	4060	4060	4060	4060	0
267	20240111	160900	152883870	4060	4060	4060	4060	0
268	20240111	160800	152883870	4060	4060	4060	4060	0
269	20240111	160700	152883870	4060	4060	4060	4060	0
270	20240111	160600	152883870	4060	4060	4060	4060	0
271	20240111	160500	152883870	4060	4060	4060	4060	0
272	20240111	160400	152883870	4060	4060	4060	4060	636
273	20240111	160300	152883870	4060	4060	4060	4060	0
274	20240111	160200	152883870	4060	4060	4060	4060	0
275	20240111	160100	152883870	4060	4060	4060	4060	0
276	20240111	160000	152883870	4060	4060	4060	4060	0
277	20240111	155900	152883870	4060	4060	4060	4060	0
278	20240111	155800	152883870	4060	4060	4060	4060	0
279	20240111	155700	152883870	4060	4060	4060	4060	0
280	20240111	155600	152883870	4060	4060	4060	4060	0
281	20240111	155500	152883870	4060	4060	4060	4060	0
282	20240111	155400	152883870	4060	4060	4060	4060	0
283	20240111	155300	152883870	4060	4060	4060	4060	0
284	20240111	155200	152883870	4060	4060	4060	4060	0
285	20240111	155100	152883870	4060	4060	4060	4060	0
286	20240111	155000	152883870	4060	4060	4060	4060	0
287	20240111	154900	152883870	4060	4060	4060	4060	0
288	20240111	154800	152883870	4060	4060	4060	4060	0
289	20240111	154700	152883870	4060	4060	4060	4060	0
290	20240111	154600	152883870	4060	4060	4060	4060	0
291	20240111	154500	152883870	4060	4060	4060	4060	0
292	20240111	154400	152883870	4060	4060	4060	4060	0
293	20240111	154300	152883870	4060	4060	4060	4060	0
294	20240111	154200	152883870	4060	4060	4060	4060	0
295	20240111	154100	152883870	4060	4060	4060	4060	0
296	20240111	154000	152883870	4060	4060	4060	4060	0
297	20240111	153900	152883870	4060	4060	4060	4060	0
298	20240111	153800	152883870	4060	4060	4060	4060	0
299	20240111	153700	152883870	4060	4060	4060	4060	0
300	20240111	153600	152883870	4060	4060	4060	4060	0
301	20240111	153500	152883870	4060	4060	4060	4060	0
302	20240111	153400	152883870	4060	4060	4060	4060	636
303	20240111	153300	152883870	4060	4060	4060	4060	0
304	20240111	153200	152883870	4060	4060	4060	4060	0
305	20240111	153100	152883870	4060	4060	4060	4060	0
306	20240111	153000	152883870	4060	4060	4060	4060	636
307	20240111	152900	150301710	4050	4050	4050	4050	0
308	20240111	152800	150301710	4050	4050	4050	4050	0
309	20240111	152700	150301710	4050	4050	4050	4050	0
310	20240111	152600	150301710	4050	4050	4050	4050	0
311	20240111	152500	150301710	4050	4050	4050	4050	0
312	20240111	152400	150301710	4050	4050	4050	4050	0
313	20240111	152300	150301710	4050	4050	4050	4050	0
314	20240111	152200	150301710	4050	4050	4050	4050	0
315	20240111	152100	150301710	4050	4050	4050	4050	0
316	20240111	152000	150301710	4050	4050	4050	4050	0
317	20240111	151900	150301710	4050	4050	4050	4050	95
318	20240111	151800	149916960	4055	4055	4055	4055	0
319	20240111	151700	149916960	4055	4055	4055	4055	1
320	20240111	151600	149912905	4055	4055	4055	4050	380
321	20240111	151500	148373005	4050	4050	4050	4050	0
322	20240111	151400	148373005	4050	4050	4050	4050	1340
323	20240111	151300	142946005	4050	4050	4050	4050	862
324	20240111	151200	139454905	4050	4050	4050	4050	1
325	20240111	151100	139450855	4050	4050	4050	4050	40
326	20240111	151000	139288855	4050	4050	4050	4050	36
327	20240111	150900	139143055	4050	4050	4050	4050	31
328	20240111	150800	139017505	4055	4055	4055	4055	0
329	20240111	150700	139017505	4055	4055	4055	4055	0
330	20240111	150600	139017505	4055	4055	4055	4055	0
331	20240111	150500	139017505	4055	4055	4055	4055	0
332	20240111	150400	139017505	4055	4055	4055	4055	24
333	20240111	150300	138920185	4055	4055	4055	4055	0
334	20240111	150200	138920185	4055	4055	4055	4055	0
335	20240111	150100	138920185	4055	4055	4055	4055	0
336	20240111	150000	138920185	4055	4055	4055	4055	0
337	20240111	145900	138920185	4055	4055	4055	4055	1
338	20240111	145800	138916130	4050	4050	4050	4050	0
339	20240111	145700	138916130	4050	4050	4050	4050	0
340	20240111	145600	138916130	4050	4050	4050	4050	0
341	20240111	145500	138916130	4050	4050	4050	4050	0
342	20240111	145400	138916130	4050	4050	4050	4050	0
343	20240111	145300	138916130	4050	4050	4050	4050	0
344	20240111	145200	138916130	4050	4050	4050	4050	0
345	20240111	145100	138916130	4050	4050	4050	4050	0
346	20240111	145000	138916130	4050	4050	4050	4050	0
347	20240111	144900	138916130	4050	4050	4050	4050	0
348	20240111	144800	138916130	4050	4050	4050	4050	1
349	20240111	144700	138912080	4050	4050	4050	4050	300
350	20240111	144600	137697080	4050	4050	4050	4050	0
351	20240111	144500	137697080	4050	4050	4050	4050	500
352	20240111	144400	135672080	4050	4050	4050	4050	480
353	20240111	144300	133728080	4050	4050	4050	4050	0
354	20240111	144200	133728080	4050	4050	4050	4050	0
355	20240111	144100	133728080	4050	4050	4050	4050	50
356	20240111	144000	133525580	4050	4050	4050	4050	250
357	20240111	143900	132513080	4050	4050	4050	4050	1
358	20240111	143800	132509030	4050	4050	4050	4050	0
359	20240111	143700	132509030	4050	4050	4050	4050	0
360	20240111	143600	132509030	4050	4050	4050	4050	10
361	20240111	143500	132468530	4050	4050	4050	4050	0
362	20240111	143400	132468530	4050	4050	4050	4050	547
363	20240111	143300	130253180	4050	4050	4050	4050	1
364	20240111	143200	130249130	4050	4050	4050	4050	0
365	20240111	143100	130249130	4050	4050	4050	4050	21
366	20240111	143000	130164080	4050	4050	4050	4050	0
367	20240111	142900	130164080	4050	4050	4050	4050	0
368	20240111	142800	130164080	4050	4050	4050	4050	0
369	20240111	142700	130164080	4050	4050	4050	4050	0
370	20240111	142600	130164080	4050	4050	4050	4050	0
371	20240111	142500	130164080	4050	4050	4050	4050	40
372	20240111	142400	130002080	4050	4050	4050	4050	0
373	20240111	142300	130002080	4050	4050	4050	4050	0
374	20240111	142200	130002080	4050	4050	4050	4050	1
375	20240111	142100	129998030	4050	4060	4060	4050	100
376	20240111	142000	129593000	4065	4065	4065	4065	0
377	20240111	141900	129593000	4065	4065	4065	4065	0
378	20240111	141800	129593000	4065	4065	4065	4065	0
379	20240111	141700	129593000	4065	4065	4065	4065	0
380	20240111	141600	129593000	4065	4065	4065	4065	0
381	20240111	141500	129593000	4065	4065	4065	4065	0
382	20240111	141400	129593000	4065	4065	4065	4065	25
383	20240111	141300	129491375	4055	4055	4055	4055	21
384	20240111	141200	129406220	4050	4050	4050	4050	0
385	20240111	141100	129406220	4050	4050	4050	4050	540
386	20240111	141000	127219220	4050	4050	4050	4050	0
387	20240111	140900	127219220	4050	4050	4050	4050	0
388	20240111	140800	127219220	4050	4050	4050	4050	0
389	20240111	140700	127219220	4050	4050	4050	4050	6
390	20240111	140600	127194920	4045	4045	4045	4045	0
391	20240111	140500	127194920	4045	4045	4045	4045	10
392	20240111	140400	127154470	4045	4045	4045	4045	0
393	20240111	140300	127154470	4045	4045	4045	4045	0
394	20240111	140200	127154470	4045	4045	4045	4045	0
395	20240111	140100	127154470	4045	4045	4045	4045	0
396	20240111	140000	127154470	4045	4045	4045	4045	0
397	20240111	135900	127154470	4045	4045	4045	4045	0
398	20240111	135800	127154470	4045	4045	4045	4045	0
399	20240111	135700	127154470	4045	4045	4045	4045	0
400	20240111	135600	127154470	4045	4045	4045	4045	10
401	20240111	135500	127114020	4045	4045	4045	4045	0
402	20240111	135400	127114020	4045	4045	4045	4045	0
403	20240111	135300	127114020	4045	4045	4045	4045	10
404	20240111	135200	127073570	4045	4045	4045	4045	20
405	20240111	135100	126992670	4045	4045	4045	4045	30
406	20240111	135000	126871320	4045	4045	4045	4045	0
407	20240111	134900	126871320	4045	4045	4045	4045	0
408	20240111	134800	126871320	4045	4045	4045	4045	0
409	20240111	134700	126871320	4045	4045	4045	4045	2
410	20240111	134600	126863230	4045	4045	4045	4045	0
411	20240111	134500	126863230	4045	4045	4045	4045	0
412	20240111	134400	126863230	4045	4045	4045	4045	0
413	20240111	134300	126863230	4045	4045	4045	4045	0
414	20240111	134200	126863230	4045	4045	4045	4045	0
415	20240111	134100	126863230	4045	4045	4045	4045	0
416	20240111	134000	126863230	4045	4040	4045	4040	789
417	20240111	133900	123675660	4040	4040	4040	4040	0
418	20240111	133800	123675660	4040	4040	4040	4040	1
419	20240111	133700	123671620	4035	4035	4035	4035	890
420	20240111	133600	120080470	4030	4035	4035	4030	110
421	20240111	133500	119637120	4035	4035	4035	4035	151
422	20240111	133400	119027835	4035	4035	4035	4035	0
423	20240111	133300	119027835	4035	4035	4035	4035	0
424	20240111	133200	119027835	4035	4035	4035	4035	0
425	20240111	133100	119027835	4035	4035	4035	4035	465
426	20240111	133000	117151560	4040	4040	4040	4040	95
427	20240111	132900	116767760	4040	4040	4040	4040	10
428	20240111	132800	116727360	4040	4040	4040	4040	37
429	20240111	132700	116577880	4040	4040	4040	4040	617
430	20240111	132600	114085200	4040	4040	4040	4040	66
431	20240111	132500	113818560	4045	4045	4045	4045	0
432	20240111	132400	113818560	4045	4045	4045	4045	0
433	20240111	132300	113818560	4045	4045	4045	4045	749
434	20240111	132200	110788855	4045	4045	4045	4045	0
435	20240111	132100	110788855	4045	4045	4045	4045	1000
436	20240111	132000	106743855	4050	4050	4050	4050	406
437	20240111	131900	105099555	4050	4050	4050	4050	1332
438	20240111	131800	99704955	4055	4065	4065	4055	885
439	20240111	131700	96107450	4065	4065	4065	4065	0
440	20240111	131600	96107450	4065	4065	4065	4065	9
441	20240111	131500	96070865	4070	4070	4070	4070	0
442	20240111	131400	96070865	4070	4070	4070	4070	0
443	20240111	131300	96070865	4070	4070	4070	4070	0
444	20240111	131200	96070865	4070	4065	4070	4065	9
445	20240111	131100	96034260	4065	4065	4065	4065	7
446	20240111	131000	96005805	4065	4065	4065	4065	33
447	20240111	130900	95871660	4065	4065	4065	4065	9
448	20240111	130800	95835075	4065	4065	4065	4065	9
449	20240111	130700	95798490	4065	4065	4065	4065	10
450	20240111	130600	95757840	4065	4065	4065	4065	222
451	20240111	130500	94855410	4065	4065	4065	4065	0
452	20240111	130400	94855410	4065	4065	4065	4065	0
453	20240111	130300	94855410	4065	4060	4065	4060	2823
454	20240111	130200	83379950	4065	4065	4065	4065	0
455	20240111	130100	83379950	4065	4050	4065	4050	516
456	20240111	130000	81289980	4050	4050	4050	4050	0
457	20240111	125900	81289980	4050	4050	4050	4050	0
458	20240111	125800	81289980	4050	4050	4050	4050	0
459	20240111	125700	81289980	4050	4050	4050	4050	101
460	20240111	125600	80880930	4055	4055	4055	4055	0
461	20240111	125500	80880930	4055	4055	4055	4055	0
462	20240111	125400	80880930	4055	4060	4060	4055	394
463	20240111	125300	79283030	4060	4060	4060	4060	3
464	20240111	125200	79270850	4060	4060	4060	4060	2
465	20240111	125100	79262730	4060	4060	4060	4060	8
466	20240111	125000	79230250	4060	4060	4060	4060	22
467	20240111	124900	79140930	4060	4060	4060	4060	5
468	20240111	124800	79120630	4060	4060	4060	4060	37
469	20240111	124700	78970410	4060	4060	4060	4060	0
470	20240111	124600	78970410	4060	4060	4060	4060	8
471	20240111	124500	78937930	4060	4060	4060	4060	0
472	20240111	124400	78937930	4060	4060	4060	4060	0
473	20240111	124300	78937930	4060	4060	4060	4060	5
474	20240111	124200	78917630	4060	4060	4060	4060	8
475	20240111	124100	78885150	4060	4060	4060	4060	9
476	20240111	124000	78848610	4060	4060	4060	4060	62
477	20240111	123900	78596890	4060	4060	4060	4060	0
478	20240111	123800	78596890	4060	4060	4060	4060	0
479	20240111	123700	78596890	4060	4060	4060	4060	896
480	20240111	123600	74959130	4065	4065	4065	4065	0
481	20240111	123500	74959130	4065	4065	4065	4065	0
482	20240111	123400	74959130	4065	4065	4065	4065	0
483	20240111	123300	74959130	4065	4065	4065	4065	0
484	20240111	123200	74959130	4065	4065	4065	4065	0
485	20240111	123100	74959130	4065	4065	4065	4065	0
486	20240111	123000	74959130	4065	4065	4065	4065	0
487	20240111	122900	74959130	4065	4065	4065	4065	4
488	20240111	122800	74942870	4065	4065	4065	4065	0
489	20240111	122700	74942870	4065	4065	4065	4065	0
490	20240111	122600	74942870	4065	4065	4065	4065	20
491	20240111	122500	74861570	4065	4065	4065	4065	0
492	20240111	122400	74861570	4065	4065	4065	4065	0
493	20240111	122300	74861570	4065	4065	4065	4065	0
494	20240111	122200	74861570	4065	4065	4065	4065	0
495	20240111	122100	74861570	4065	4065	4065	4065	0
496	20240111	122000	74861570	4065	4065	4065	4065	0
497	20240111	121900	74861570	4065	4065	4065	4065	0
498	20240111	121800	74861570	4065	4065	4065	4065	0
499	20240111	121700	74861570	4065	4065	4065	4065	0
500	20240111	121600	74861570	4065	4065	4065	4065	1
501	20240111	121500	74857505	4060	4060	4060	4060	0
502	20240111	121400	74857505	4060	4060	4060	4060	20
503	20240111	121300	74776305	4060	4060	4060	4060	0
504	20240111	121200	74776305	4060	4060	4060	4060	70
505	20240111	121100	74492105	4060	4060	4060	4060	300
506	20240111	121000	73274105	4060	4060	4060	4060	0
507	20240111	120900	73274105	4060	4060	4060	4060	10
508	20240111	120800	73233505	4060	4060	4060	4060	0
509	20240111	120700	73233505	4060	4060	4060	4060	0
510	20240111	120600	73233505	4060	4060	4060	4060	732
511	20240111	120500	70261585	4055	4055	4055	4055	0
512	20240111	120400	70261585	4055	4055	4055	4055	0
513	20240111	120300	70261585	4055	4055	4055	4055	0
514	20240111	120200	70261585	4055	4055	4055	4055	0
515	20240111	120100	70261585	4055	4055	4055	4055	50
516	20240111	120000	70058835	4055	4055	4055	4055	15
517	20240111	115900	69998010	4060	4060	4060	4060	0
518	20240111	115800	69998010	4060	4060	4060	4060	0
519	20240111	115700	69998010	4060	4055	4060	4055	609
520	20240111	115600	67525515	4055	4055	4055	4055	9
521	20240111	115500	67489020	4055	4055	4055	4055	6
522	20240111	115400	67464690	4055	4055	4055	4055	1070
523	20240111	115300	63125840	4060	4060	4060	4060	0
524	20240111	115200	63125840	4060	4060	4060	4060	0
525	20240111	115100	63125840	4060	4060	4060	4060	0
526	20240111	115000	63125840	4060	4060	4060	4060	0
527	20240111	114900	63125840	4060	4060	4060	4060	0
528	20240111	114800	63125840	4060	4060	4060	4060	0
529	20240111	114700	63125840	4060	4060	4060	4060	0
530	20240111	114600	63125840	4060	4060	4060	4060	0
531	20240111	114500	63125840	4060	4060	4060	4060	30
532	20240111	114400	63004040	4055	4055	4055	4055	0
533	20240111	114300	63004040	4055	4055	4055	4055	0
534	20240111	114200	63004040	4055	4055	4055	4055	0
535	20240111	114100	63004040	4055	4055	4055	4055	0
536	20240111	114000	63004040	4055	4055	4055	4055	0
537	20240111	113900	63004040	4055	4055	4055	4055	0
538	20240111	113800	63004040	4055	4055	4055	4055	0
539	20240111	113700	63004040	4055	4055	4055	4055	0
540	20240111	113600	63004040	4055	4055	4055	4055	0
541	20240111	113500	63004040	4055	4055	4055	4055	0
542	20240111	113400	63004040	4055	4055	4055	4055	0
543	20240111	113300	63004040	4055	4055	4055	4055	0
544	20240111	113200	63004040	4055	4055	4055	4055	0
545	20240111	113100	63004040	4055	4055	4055	4055	20
546	20240111	113000	62922940	4055	4055	4055	4055	0
547	20240111	112900	62922940	4055	4055	4055	4055	0
548	20240111	112800	62922940	4055	4055	4055	4055	0
549	20240111	112700	62922940	4055	4055	4055	4055	0
550	20240111	112600	62922940	4055	4055	4055	4055	0
551	20240111	112500	62922940	4055	4055	4055	4055	0
552	20240111	112400	62922940	4055	4055	4055	4055	0
553	20240111	112300	62922940	4055	4055	4055	4055	0
554	20240111	112200	62922940	4055	4055	4055	4055	21
555	20240111	112100	62837785	4055	4055	4055	4055	30
556	20240111	112000	62716135	4055	4055	4055	4055	0
557	20240111	111900	62716135	4055	4055	4055	4055	0
558	20240111	111800	62716135	4055	4055	4055	4055	0
559	20240111	111700	62716135	4055	4055	4055	4055	8
560	20240111	111600	62683695	4055	4055	4055	4055	0
561	20240111	111500	62683695	4055	4055	4055	4055	0
562	20240111	111400	62683695	4055	4055	4055	4055	7
563	20240111	111300	62655310	4055	4055	4055	4055	11
564	20240111	111200	62610705	4055	4055	4055	4055	0
565	20240111	111100	62610705	4055	4055	4055	4055	0
566	20240111	111000	62610705	4055	4055	4055	4055	0
567	20240111	110900	62610705	4055	4055	4055	4055	0
568	20240111	110800	62610705	4055	4055	4055	4055	0
569	20240111	110700	62610705	4055	4055	4055	4055	0
570	20240111	110600	62610705	4055	4055	4055	4055	0
571	20240111	110500	62610705	4055	4055	4055	4055	0
572	20240111	110400	62610705	4055	4055	4055	4055	0
573	20240111	110300	62610705	4055	4055	4055	4055	0
574	20240111	110200	62610705	4055	4055	4055	4055	0
575	20240111	110100	62610705	4055	4055	4055	4055	0
576	20240111	110000	62610705	4055	4055	4055	4055	0
577	20240111	105900	62610705	4055	4050	4055	4050	1021
578	20240111	105800	58473165	4050	4050	4050	4050	0
579	20240111	105700	58473165	4050	4050	4050	4050	0
580	20240111	105600	58473165	4050	4050	4050	4050	40
581	20240111	105500	58311165	4050	4050	4050	4050	3
582	20240111	105400	58299015	4035	4035	4035	4035	1
583	20240111	105300	58294980	4030	4040	4040	4030	1000
584	20240111	105200	54259690	4050	4050	4050	4050	0
585	20240111	105100	54259690	4050	4050	4050	4050	1
586	20240111	105000	54255640	4040	4040	4040	4040	18
587	20240111	104900	54182920	4040	4040	4040	4040	0
588	20240111	104800	54182920	4040	4040	4040	4040	82
589	20240111	104700	53851640	4040	4040	4040	4040	10
590	20240111	104600	53811240	4040	4040	4040	4040	0
591	20240111	104500	53811240	4040	4040	4040	4040	245
592	20240111	104400	52821440	4040	4040	4040	4040	0
593	20240111	104300	52821440	4040	4040	4040	4040	0
594	20240111	104200	52821440	4040	4040	4040	4040	1
595	20240111	104100	52817400	4040	4040	4040	4040	0
596	20240111	104000	52817400	4040	4045	4045	4040	28
597	20240111	103900	52704190	4045	4050	4050	4045	508
598	20240111	103800	50646850	4050	4050	4050	4050	0
599	20240111	103700	50646850	4050	4050	4050	4050	2
600	20240111	103600	50638750	4050	4050	4050	4050	13
601	20240111	103500	50586100	4050	4050	4050	4050	13
602	20240111	103400	50533450	4050	4050	4050	4050	23
603	20240111	103300	50440300	4050	4055	4055	4050	177
604	20240111	103200	49723340	4055	4055	4055	4055	29
605	20240111	103100	49605745	4060	4060	4060	4060	0
606	20240111	103000	49605745	4060	4060	4060	4060	92
607	20240111	102900	49232225	4060	4060	4060	4060	23
608	20240111	102800	49138845	4060	4060	4060	4060	38
609	20240111	102700	48984565	4060	4055	4060	4055	1038
610	20240111	102600	44770475	4055	4055	4055	4055	58
611	20240111	102500	44535285	4055	4055	4055	4055	53
612	20240111	102400	44320370	4055	4055	4055	4055	58
613	20240111	102300	44085180	4055	4055	4055	4055	0
614	20240111	102200	44085180	4055	4055	4055	4055	87
615	20240111	102100	43732395	4055	4055	4055	4055	0
616	20240111	102000	43732395	4055	4055	4055	4055	0
617	20240111	101900	43732395	4055	4055	4055	4055	13
618	20240111	101800	43679680	4055	4055	4055	4055	10
619	20240111	101700	43639130	4070	4070	4070	4070	7
620	20240111	101600	43610640	4060	4060	4060	4060	117
621	20240111	101500	43135620	4060	4060	4060	4060	26
622	20240111	101400	43030060	4060	4060	4060	4060	78
623	20240111	101300	42713380	4050	4050	4050	4050	0
624	20240111	101200	42713380	4050	4050	4050	4050	0
625	20240111	101100	42713380	4050	4050	4050	4050	50
626	20240111	101000	42510880	4060	4060	4060	4060	0
627	20240111	100900	42510880	4060	4060	4060	4060	120
628	20240111	100800	42023680	4070	4070	4070	4070	0
629	20240111	100700	42023680	4070	4070	4070	4070	0
630	20240111	100600	42023680	4070	4070	4070	4070	0
631	20240111	100500	42023680	4070	4070	4070	4070	20
632	20240111	100400	41942280	4070	4070	4070	4070	7
633	20240111	100300	41913790	4070	4070	4070	4070	0
634	20240111	100200	41913790	4070	4070	4070	4070	0
635	20240111	100100	41913790	4070	4070	4070	4070	5
636	20240111	100000	41893440	4070	4070	4070	4070	0
637	20240111	095900	41893440	4070	4070	4070	4070	1
638	20240111	095800	41889370	4065	4065	4065	4065	1
639	20240111	095700	41885305	4070	4070	4070	4070	304
640	20240111	095600	40648025	4075	4070	4075	4070	7
641	20240111	095500	40619530	4070	4070	4070	4070	112
642	20240111	095400	40163690	4065	4065	4070	4065	1047
643	20240111	095300	35903385	4065	4065	4065	4065	313
644	20240111	095200	34631040	4070	4070	4070	4070	0
645	20240111	095100	34631040	4070	4070	4070	4070	0
646	20240111	095000	34631040	4070	4070	4070	4070	1
647	20240111	094900	34626970	4050	4050	4050	4050	41
648	20240111	094800	34460920	4050	4050	4050	4050	301
649	20240111	094700	33241870	4050	4050	4050	4050	1100
650	20240111	094600	28786870	4050	4050	4050	4050	1533
651	20240111	094500	22578220	4050	4050	4050	4050	13
652	20240111	094400	22525570	4075	4075	4075	4075	0
653	20240111	094300	22525570	4075	4075	4075	4075	0
654	20240111	094200	22525570	4075	4075	4075	4075	0
655	20240111	094100	22525570	4075	4075	4075	4075	0
656	20240111	094000	22525570	4075	4075	4075	4075	2
657	20240111	093900	22517420	4075	4075	4075	4075	0
658	20240111	093800	22517420	4075	4075	4075	4075	0
659	20240111	093700	22517420	4075	4075	4075	4075	1
660	20240111	093600	22513345	4075	4075	4075	4075	31
661	20240111	093500	22387020	4085	4085	4085	4085	0
662	20240111	093400	22387020	4085	4085	4085	4085	0
663	20240111	093300	22387020	4085	4085	4085	4085	0
664	20240111	093200	22387020	4085	4085	4085	4085	0
665	20240111	093100	22387020	4085	4085	4085	4085	0
666	20240111	093000	22387020	4085	4085	4085	4085	0
667	20240111	092900	22387020	4085	4085	4085	4085	0
668	20240111	092800	22387020	4085	4085	4085	4085	0
669	20240111	092700	22387020	4085	4085	4085	4085	0
670	20240111	092600	22387020	4085	4085	4085	4050	109
671	20240111	092500	21944835	4050	4050	4050	4050	0
672	20240111	092400	21944835	4050	4085	4085	4050	965
673	20240111	092300	18008920	4090	4090	4090	4090	0
674	20240111	092200	18008920	4090	4090	4090	4090	0
675	20240111	092100	18008920	4090	4070	4090	4070	949
676	20240111	092000	14146470	4095	4095	4095	4095	0
677	20240111	091900	14146470	4095	4095	4095	4095	1
678	20240111	091800	14142375	4065	4065	4065	4065	10
679	20240111	091700	14101725	4095	4095	4095	4095	0
680	20240111	091600	14101725	4095	4095	4095	4095	0
681	20240111	091500	14101725	4095	4095	4095	4095	0
682	20240111	091400	14101725	4095	4090	4095	4090	200
683	20240111	091300	13283390	4095	4095	4095	4095	10
684	20240111	091200	13242440	4050	4105	4105	4050	363
685	20240111	091100	11764150	4105	4105	4105	4100	81
686	20240111	091000	11431720	4080	4090	4090	4080	136
687	20240111	090900	10875620	4090	4090	4090	4080	802
688	20240111	090800	7596510	4090	4095	4095	4090	426
689	20240111	090700	5853985	4140	4135	4140	4135	50
690	20240111	090600	5647035	4095	4140	4140	4095	20
691	20240111	090500	5564685	4145	4145	4145	4145	0
692	20240111	090400	5564685	4145	4100	4145	4100	150
693	20240111	090300	4943410	4150	4150	4150	4150	10
694	20240111	090200	4901910	4050	4050	4050	4050	0
695	20240111	090100	4901910	4050	4060	4060	4050	1104
696	20240111	090000	425250	4050	4050	4050	4050	105