KissMeData/004150/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	184200	95334130	2830	2830	2830	2830	1723
3	20240105	184100	95334130	2830	2830	2830	2830	0
4	20240105	184000	95334130	2830	2830	2830	2830	0
5	20240105	183900	95334130	2830	2830	2830	2830	0
6	20240105	183800	95334130	2830	2830	2830	2830	0
7	20240105	183700	95334130	2830	2830	2830	2830	0
8	20240105	183600	95334130	2830	2830	2830	2830	0
9	20240105	183500	95334130	2830	2830	2830	2830	0
10	20240105	183400	95334130	2830	2830	2830	2830	0
11	20240105	183300	95334130	2830	2830	2830	2830	0
12	20240105	183200	95334130	2830	2830	2830	2830	0
13	20240105	183100	95334130	2830	2830	2830	2830	0
14	20240105	183000	95334130	2830	2830	2830	2830	0
15	20240105	182900	95334130	2830	2830	2830	2830	0
16	20240105	182800	95334130	2830	2830	2830	2830	0
17	20240105	182700	95334130	2830	2830	2830	2830	0
18	20240105	182600	95334130	2830	2830	2830	2830	0
19	20240105	182500	95334130	2830	2830	2830	2830	0
20	20240105	182400	95334130	2830	2830	2830	2830	0
21	20240105	182300	95334130	2830	2830	2830	2830	0
22	20240105	182200	95334130	2830	2830	2830	2830	0
23	20240105	182100	95334130	2830	2830	2830	2830	0
24	20240105	182000	95334130	2830	2830	2830	2830	0
25	20240105	181900	95334130	2830	2830	2830	2830	0
26	20240105	181800	95334130	2830	2830	2830	2830	0
27	20240105	181700	95334130	2830	2830	2830	2830	0
28	20240105	181600	95334130	2830	2830	2830	2830	0
29	20240105	181500	95334130	2830	2830	2830	2830	0
30	20240105	181400	95334130	2830	2830	2830	2830	0
31	20240105	181300	95334130	2830	2830	2830	2830	0
32	20240105	181200	95334130	2830	2830	2830	2830	1723
33	20240105	181100	95334130	2830	2830	2830	2830	0
34	20240105	181000	95334130	2830	2830	2830	2830	0
35	20240105	180900	95334130	2830	2830	2830	2830	0
36	20240105	180800	95334130	2830	2830	2830	2830	0
37	20240105	180700	95334130	2830	2830	2830	2830	0
38	20240105	180600	95334130	2830	2830	2830	2830	0
39	20240105	180500	95334130	2830	2830	2830	2830	0
40	20240105	180400	95334130	2830	2830	2830	2830	0
41	20240105	180300	95334130	2830	2830	2830	2830	0
42	20240105	180200	95334130	2830	2830	2830	2830	0
43	20240105	180100	95334130	2830	2830	2830	2830	0
44	20240105	180000	95334130	2830	2830	2830	2830	0
45	20240105	175900	95334130	2830	2830	2830	2830	0
46	20240105	175800	95334130	2830	2830	2830	2830	0
47	20240105	175700	95334130	2830	2830	2830	2830	0
48	20240105	175600	95334130	2830	2830	2830	2830	0
49	20240105	175500	95334130	2830	2830	2830	2830	0
50	20240105	175400	95334130	2830	2830	2830	2830	0
51	20240105	175300	95334130	2830	2830	2830	2830	0
52	20240105	175200	95334130	2830	2830	2830	2830	0
53	20240105	175100	95334130	2830	2830	2830	2830	0
54	20240105	175000	95334130	2830	2830	2830	2830	0
55	20240105	174900	95334130	2830	2830	2830	2830	0
56	20240105	174800	95334130	2830	2830	2830	2830	0
57	20240105	174700	95334130	2830	2830	2830	2830	0
58	20240105	174600	95334130	2830	2830	2830	2830	0
59	20240105	174500	95334130	2830	2830	2830	2830	0
60	20240105	174400	95334130	2830	2830	2830	2830	0
61	20240105	174300	95334130	2830	2830	2830	2830	0
62	20240105	174200	95334130	2830	2830	2830	2830	1723
63	20240105	174100	95334130	2830	2830	2830	2830	0
64	20240105	174000	95334130	2830	2830	2830	2830	0
65	20240105	173900	95334130	2830	2830	2830	2830	0
66	20240105	173800	95334130	2830	2830	2830	2830	0
67	20240105	173700	95334130	2830	2830	2830	2830	0
68	20240105	173600	95334130	2830	2830	2830	2830	0
69	20240105	173500	95334130	2830	2830	2830	2830	0
70	20240105	173400	95334130	2830	2830	2830	2830	0
71	20240105	173300	95334130	2830	2830	2830	2830	0
72	20240105	173200	95334130	2830	2830	2830	2830	0
73	20240105	173100	95334130	2830	2830	2830	2830	0
74	20240105	173000	95334130	2830	2830	2830	2830	0
75	20240105	172900	95334130	2830	2830	2830	2830	0
76	20240105	172800	95334130	2830	2830	2830	2830	0
77	20240105	172700	95334130	2830	2830	2830	2830	0
78	20240105	172600	95334130	2830	2830	2830	2830	0
79	20240105	172500	95334130	2830	2830	2830	2830	0
80	20240105	172400	95334130	2830	2830	2830	2830	0
81	20240105	172300	95334130	2830	2830	2830	2830	0
82	20240105	172200	95334130	2830	2830	2830	2830	0
83	20240105	172100	95334130	2830	2830	2830	2830	0
84	20240105	172000	95334130	2830	2830	2830	2830	0
85	20240105	171900	95334130	2830	2830	2830	2830	0
86	20240105	171800	95334130	2830	2830	2830	2830	0
87	20240105	171700	95334130	2830	2830	2830	2830	0
88	20240105	171600	95334130	2830	2830	2830	2830	0
89	20240105	171500	95334130	2830	2830	2830	2830	0
90	20240105	171400	95334130	2830	2830	2830	2830	0
91	20240105	171300	95334130	2830	2830	2830	2830	0
92	20240105	171200	95334130	2830	2830	2830	2830	1723
93	20240105	171100	95334130	2830	2830	2830	2830	0
94	20240105	171000	95334130	2830	2830	2830	2830	0
95	20240105	170900	95334130	2830	2830	2830	2830	0
96	20240105	170800	95334130	2830	2830	2830	2830	0
97	20240105	170700	95334130	2830	2830	2830	2830	0
98	20240105	170600	95334130	2830	2830	2830	2830	0
99	20240105	170500	95334130	2830	2830	2830	2830	0
100	20240105	170400	95334130	2830	2830	2830	2830	0
101	20240105	170300	95334130	2830	2830	2830	2830	0
102	20240105	170200	95334130	2830	2830	2830	2830	0
103	20240105	170100	95334130	2830	2830	2830	2830	0
104	20240105	170000	95334130	2830	2830	2830	2830	0
105	20240105	165900	95334130	2830	2830	2830	2830	0
106	20240105	165800	95334130	2830	2830	2830	2830	0
107	20240105	165700	95334130	2830	2830	2830	2830	0
108	20240105	165600	95334130	2830	2830	2830	2830	0
109	20240105	165500	95334130	2830	2830	2830	2830	0
110	20240105	165400	95334130	2830	2830	2830	2830	0
111	20240105	165300	95334130	2830	2830	2830	2830	0
112	20240105	165200	95334130	2830	2830	2830	2830	0
113	20240105	165100	95334130	2830	2830	2830	2830	0
114	20240105	165000	95334130	2830	2830	2830	2830	0
115	20240105	164900	95334130	2830	2830	2830	2830	0
116	20240105	164800	95334130	2830	2830	2830	2830	0
117	20240105	164700	95334130	2830	2830	2830	2830	0
118	20240105	164600	95334130	2830	2830	2830	2830	0
119	20240105	164500	95334130	2830	2830	2830	2830	0
120	20240105	164400	95334130	2830	2830	2830	2830	0
121	20240105	164300	95334130	2830	2830	2830	2830	0
122	20240105	164200	95334130	2830	2830	2830	2830	1723
123	20240105	164100	95334130	2830	2830	2830	2830	0
124	20240105	164000	95334130	2830	2830	2830	2830	0
125	20240105	163900	95334130	2830	2830	2830	2830	0
126	20240105	163800	95334130	2830	2830	2830	2830	0
127	20240105	163700	95334130	2830	2830	2830	2830	0
128	20240105	163600	95334130	2830	2830	2830	2830	0
129	20240105	163500	95334130	2830	2830	2830	2830	0
130	20240105	163400	95334130	2830	2830	2830	2830	0
131	20240105	163300	95334130	2830	2830	2830	2830	0
132	20240105	163200	95334130	2830	2830	2830	2830	0
133	20240105	163100	95334130	2830	2830	2830	2830	0
134	20240105	163000	95334130	2830	2830	2830	2830	0
135	20240105	162900	95334130	2830	2830	2830	2830	0
136	20240105	162800	95334130	2830	2830	2830	2830	0
137	20240105	162700	95334130	2830	2830	2830	2830	0
138	20240105	162600	95334130	2830	2830	2830	2830	0
139	20240105	162500	95334130	2830	2830	2830	2830	0
140	20240105	162400	95334130	2830	2830	2830	2830	0
141	20240105	162300	95334130	2830	2830	2830	2830	0
142	20240105	162200	95334130	2830	2830	2830	2830	0
143	20240105	162100	95334130	2830	2830	2830	2830	0
144	20240105	162000	95334130	2830	2830	2830	2830	0
145	20240105	161900	95334130	2830	2830	2830	2830	0
146	20240105	161800	95334130	2830	2830	2830	2830	0
147	20240105	161700	95334130	2830	2830	2830	2830	0
148	20240105	161600	95334130	2830	2830	2830	2830	0
149	20240105	161500	95334130	2830	2830	2830	2830	0
150	20240105	161400	95334130	2830	2830	2830	2830	0
151	20240105	161300	95334130	2830	2830	2830	2830	0
152	20240105	161200	95334130	2830	2830	2830	2830	1723
153	20240105	161100	95334130	2830	2830	2830	2830	0
154	20240105	161000	95334130	2830	2830	2830	2830	0
155	20240105	160900	95334130	2830	2830	2830	2830	0
156	20240105	160800	95334130	2830	2830	2830	2830	0
157	20240105	160700	95334130	2830	2830	2830	2830	0
158	20240105	160600	95334130	2830	2830	2830	2830	0
159	20240105	160500	95334130	2830	2830	2830	2830	0
160	20240105	160400	95334130	2830	2830	2830	2830	0
161	20240105	160300	95334130	2830	2830	2830	2830	0
162	20240105	160200	95334130	2830	2830	2830	2830	0
163	20240105	160100	95334130	2830	2830	2830	2830	0
164	20240105	160000	95334130	2830	2830	2830	2830	0
165	20240105	155900	95334130	2830	2830	2830	2830	0
166	20240105	155800	95334130	2830	2830	2830	2830	0
167	20240105	155700	95334130	2830	2830	2830	2830	0
168	20240105	155600	95334130	2830	2830	2830	2830	0
169	20240105	155500	95334130	2830	2830	2830	2830	0
170	20240105	155400	95334130	2830	2830	2830	2830	0
171	20240105	155300	95334130	2830	2830	2830	2830	0
172	20240105	155200	95334130	2830	2830	2830	2830	0
173	20240105	155100	95334130	2830	2830	2830	2830	0
174	20240105	155000	95334130	2830	2830	2830	2830	0
175	20240105	154900	95334130	2830	2830	2830	2830	0
176	20240105	154800	95334130	2830	2830	2830	2830	0
177	20240105	154700	95334130	2830	2830	2830	2830	0
178	20240105	154600	95334130	2830	2830	2830	2830	0
179	20240105	154500	95334130	2830	2830	2830	2830	0
180	20240105	154400	95334130	2830	2830	2830	2830	0
181	20240105	154300	95334130	2830	2830	2830	2830	0
182	20240105	154200	95334130	2830	2830	2830	2830	1723
183	20240105	154100	95334130	2830	2830	2830	2830	0
184	20240105	154000	95334130	2830	2830	2830	2830	0
185	20240105	153900	95334130	2830	2830	2830	2830	0
186	20240105	153800	95334130	2830	2830	2830	2830	0
187	20240105	153700	95334130	2830	2830	2830	2830	0
188	20240105	153600	95334130	2830	2830	2830	2830	0
189	20240105	153500	95334130	2830	2830	2830	2830	0
190	20240105	153400	95334130	2830	2830	2830	2830	0
191	20240105	153300	95334130	2830	2830	2830	2830	0
192	20240105	153200	95334130	2830	2830	2830	2830	0
193	20240105	153100	95334130	2830	2830	2830	2830	0
194	20240105	153000	95334130	2830	2830	2830	2830	1723
195	20240105	152900	90458040	2830	2830	2830	2830	0
196	20240105	152800	90458040	2830	2830	2830	2830	0
197	20240105	152700	90458040	2830	2830	2830	2830	0
198	20240105	152600	90458040	2830	2830	2830	2830	0
199	20240105	152500	90458040	2830	2830	2830	2830	0
200	20240105	152400	90458040	2830	2830	2830	2830	0
201	20240105	152300	90458040	2830	2830	2830	2830	0
202	20240105	152200	90458040	2830	2830	2830	2830	0
203	20240105	152100	90458040	2830	2830	2830	2830	0
204	20240105	152000	90458040	2830	2830	2830	2830	0
205	20240105	151900	90458040	2830	2830	2830	2830	0
206	20240105	151800	90458040	2830	2830	2830	2830	150
207	20240105	151700	90033540	2825	2825	2825	2825	0
208	20240105	151600	90033540	2825	2825	2825	2825	3
209	20240105	151500	90025065	2835	2835	2835	2835	100
210	20240105	151400	89741565	2835	2835	2835	2835	0
211	20240105	151300	89741565	2835	2835	2835	2835	0
212	20240105	151200	89741565	2835	2835	2835	2835	0
213	20240105	151100	89741565	2835	2835	2835	2835	0
214	20240105	151000	89741565	2835	2835	2835	2835	0
215	20240105	150900	89741565	2835	2835	2835	2835	0
216	20240105	150800	89741565	2835	2830	2835	2830	30
217	20240105	150700	89656655	2825	2825	2825	2825	30
218	20240105	150600	89571905	2825	2825	2825	2825	0
219	20240105	150500	89571905	2825	2825	2825	2825	0
220	20240105	150400	89571905	2825	2825	2825	2825	0
221	20240105	150300	89571905	2825	2825	2825	2825	0
222	20240105	150200	89571905	2825	2825	2825	2825	29
223	20240105	150100	89489980	2825	2825	2825	2825	0
224	20240105	150000	89489980	2825	2825	2825	2825	0
225	20240105	145900	89489980	2825	2825	2825	2825	0
226	20240105	145800	89489980	2825	2825	2825	2825	0
227	20240105	145700	89489980	2825	2825	2825	2825	0
228	20240105	145600	89489980	2825	2820	2825	2820	250
229	20240105	145500	88783740	2825	2825	2825	2825	0
230	20240105	145400	88783740	2825	2830	2830	2825	1756
231	20240105	145300	83819835	2840	2840	2840	2840	30
232	20240105	145200	83734635	2830	2830	2830	2830	0
233	20240105	145100	83734635	2830	2830	2830	2830	0
234	20240105	145000	83734635	2830	2830	2830	2830	0
235	20240105	144900	83734635	2830	2830	2830	2830	0
236	20240105	144800	83734635	2830	2830	2830	2830	0
237	20240105	144700	83734635	2830	2830	2830	2830	0
238	20240105	144600	83734635	2830	2830	2830	2830	0
239	20240105	144500	83734635	2830	2830	2830	2830	0
240	20240105	144400	83734635	2830	2830	2830	2830	0
241	20240105	144300	83734635	2830	2830	2830	2830	0
242	20240105	144200	83734635	2830	2830	2830	2830	0
243	20240105	144100	83734635	2830	2830	2830	2830	0
244	20240105	144000	83734635	2830	2830	2830	2830	0
245	20240105	143900	83734635	2830	2830	2830	2830	0
246	20240105	143800	83734635	2830	2830	2830	2830	0
247	20240105	143700	83734635	2830	2830	2830	2830	0
248	20240105	143600	83734635	2830	2830	2830	2830	0
249	20240105	143500	83734635	2830	2830	2830	2830	0
250	20240105	143400	83734635	2830	2830	2830	2830	0
251	20240105	143300	83734635	2830	2830	2830	2830	0
252	20240105	143200	83734635	2830	2830	2830	2830	0
253	20240105	143100	83734635	2830	2830	2830	2830	0
254	20240105	143000	83734635	2830	2830	2830	2830	0
255	20240105	142900	83734635	2830	2830	2830	2830	0
256	20240105	142800	83734635	2830	2830	2830	2830	0
257	20240105	142700	83734635	2830	2830	2830	2830	0
258	20240105	142600	83734635	2830	2830	2830	2830	1
259	20240105	142500	83731805	2830	2840	2840	2830	11
260	20240105	142400	83700575	2830	2830	2830	2830	0
261	20240105	142300	83700575	2830	2830	2830	2830	630
262	20240105	142200	81917675	2835	2835	2835	2835	0
263	20240105	142100	81917675	2835	2835	2835	2835	0
264	20240105	142000	81917675	2835	2835	2835	2835	0
265	20240105	141900	81917675	2835	2835	2835	2835	1
266	20240105	141800	81914840	2840	2840	2840	2840	0
267	20240105	141700	81914840	2840	2840	2840	2840	0
268	20240105	141600	81914840	2840	2840	2840	2835	20
269	20240105	141500	81858045	2835	2835	2835	2835	17
270	20240105	141400	81809850	2835	2835	2840	2835	51
271	20240105	141300	81665070	2835	2835	2835	2835	1130
272	20240105	141200	78461520	2835	2835	2835	2835	0
273	20240105	141100	78461520	2835	2835	2835	2835	0
274	20240105	141000	78461520	2835	2835	2835	2835	0
275	20240105	140900	78461520	2835	2835	2835	2835	0
276	20240105	140800	78461520	2835	2835	2835	2835	0
277	20240105	140700	78461520	2835	2835	2835	2835	0
278	20240105	140600	78461520	2835	2835	2835	2835	0
279	20240105	140500	78461520	2835	2835	2835	2835	0
280	20240105	140400	78461520	2835	2835	2835	2835	0
281	20240105	140300	78461520	2835	2835	2835	2835	1
282	20240105	140200	78458685	2835	2835	2835	2835	0
283	20240105	140100	78458685	2835	2835	2835	2835	0
284	20240105	140000	78458685	2835	2835	2835	2835	0
285	20240105	135900	78458685	2835	2835	2835	2835	0
286	20240105	135800	78458685	2835	2835	2835	2835	0
287	20240105	135700	78458685	2835	2835	2835	2835	0
288	20240105	135600	78458685	2835	2835	2835	2835	0
289	20240105	135500	78458685	2835	2835	2835	2835	0
290	20240105	135400	78458685	2835	2835	2835	2835	0
291	20240105	135300	78458685	2835	2835	2835	2835	0
292	20240105	135200	78458685	2835	2835	2835	2835	0
293	20240105	135100	78458685	2835	2835	2835	2835	0
294	20240105	135000	78458685	2835	2835	2835	2835	0
295	20240105	134900	78458685	2835	2835	2835	2835	2
296	20240105	134800	78453015	2830	2830	2830	2830	0
297	20240105	134700	78453015	2830	2830	2830	2830	0
298	20240105	134600	78453015	2830	2830	2830	2830	0
299	20240105	134500	78453015	2830	2830	2830	2830	200
300	20240105	134400	77887015	2835	2835	2835	2835	33
301	20240105	134300	77793460	2840	2835	2840	2835	482
302	20240105	134200	76426985	2835	2835	2835	2835	100
303	20240105	134100	76143485	2830	2830	2830	2830	0
304	20240105	134000	76143485	2830	2830	2835	2830	150
305	20240105	133900	75718485	2830	2830	2830	2830	1000
306	20240105	133800	72888485	2830	2830	2830	2830	1
307	20240105	133700	72885655	2830	2830	2830	2830	0
308	20240105	133600	72885655	2830	2830	2830	2830	0
309	20240105	133500	72885655	2830	2830	2830	2830	1
310	20240105	133400	72882825	2830	2830	2830	2830	0
311	20240105	133300	72882825	2830	2830	2830	2830	0
312	20240105	133200	72882825	2830	2830	2830	2830	0
313	20240105	133100	72882825	2830	2830	2830	2830	0
314	20240105	133000	72882825	2830	2830	2830	2830	0
315	20240105	132900	72882825	2830	2830	2830	2830	0
316	20240105	132800	72882825	2830	2830	2830	2830	0
317	20240105	132700	72882825	2830	2830	2830	2830	0
318	20240105	132600	72882825	2830	2830	2830	2830	0
319	20240105	132500	72882825	2830	2830	2830	2830	0
320	20240105	132400	72882825	2830	2830	2830	2830	0
321	20240105	132300	72882825	2830	2830	2830	2830	0
322	20240105	132200	72882825	2830	2830	2830	2830	0
323	20240105	132100	72882825	2830	2830	2830	2830	0
324	20240105	132000	72882825	2830	2830	2830	2830	0
325	20240105	131900	72882825	2830	2830	2830	2830	0
326	20240105	131800	72882825	2830	2830	2830	2830	0
327	20240105	131700	72882825	2830	2830	2830	2830	0
328	20240105	131600	72882825	2830	2830	2830	2830	0
329	20240105	131500	72882825	2830	2830	2830	2830	0
330	20240105	131400	72882825	2830	2830	2830	2830	300
331	20240105	131300	72033825	2825	2825	2825	2825	600
332	20240105	131200	70338825	2820	2820	2820	2820	0
333	20240105	131100	70338825	2820	2820	2820	2820	600
334	20240105	131000	68646825	2820	2820	2820	2820	4773
335	20240105	130900	55186965	2820	2820	2820	2820	0
336	20240105	130800	55186965	2820	2820	2820	2820	0
337	20240105	130700	55186965	2820	2820	2820	2820	0
338	20240105	130600	55186965	2820	2820	2820	2820	43
339	20240105	130500	55065705	2820	2820	2820	2820	77
340	20240105	130400	54848565	2820	2825	2825	2820	2106
341	20240105	130300	48908260	2830	2830	2830	2830	0
342	20240105	130200	48908260	2830	2830	2830	2830	0
343	20240105	130100	48908260	2830	2830	2830	2830	0
344	20240105	130000	48908260	2830	2830	2830	2830	0
345	20240105	125900	48908260	2830	2830	2830	2830	0
346	20240105	125800	48908260	2830	2830	2830	2830	0
347	20240105	125700	48908260	2830	2830	2830	2830	0
348	20240105	125600	48908260	2830	2830	2830	2830	0
349	20240105	125500	48908260	2830	2830	2830	2830	0
350	20240105	125400	48908260	2830	2830	2830	2830	0
351	20240105	125300	48908260	2830	2830	2830	2830	0
352	20240105	125200	48908260	2830	2830	2830	2830	0
353	20240105	125100	48908260	2830	2830	2830	2830	0
354	20240105	125000	48908260	2830	2830	2830	2830	0
355	20240105	124900	48908260	2830	2830	2830	2830	0
356	20240105	124800	48908260	2830	2830	2830	2830	0
357	20240105	124700	48908260	2830	2830	2830	2830	0
358	20240105	124600	48908260	2830	2830	2830	2830	0
359	20240105	124500	48908260	2830	2830	2830	2830	0
360	20240105	124400	48908260	2830	2830	2830	2830	0
361	20240105	124300	48908260	2830	2830	2830	2830	0
362	20240105	124200	48908260	2830	2830	2830	2830	0
363	20240105	124100	48908260	2830	2830	2830	2830	0
364	20240105	124000	48908260	2830	2830	2830	2830	0
365	20240105	123900	48908260	2830	2830	2830	2830	0
366	20240105	123800	48908260	2830	2830	2830	2830	0
367	20240105	123700	48908260	2830	2830	2830	2830	0
368	20240105	123600	48908260	2830	2830	2830	2830	0
369	20240105	123500	48908260	2830	2830	2830	2830	0
370	20240105	123400	48908260	2830	2825	2830	2825	3000
371	20240105	123300	40418285	2825	2825	2825	2825	0
372	20240105	123200	40418285	2825	2825	2825	2825	0
373	20240105	123100	40418285	2825	2825	2825	2825	5
374	20240105	123000	40404160	2825	2825	2825	2825	0
375	20240105	122900	40404160	2825	2825	2825	2825	0
376	20240105	122800	40404160	2825	2825	2825	2825	0
377	20240105	122700	40404160	2825	2825	2825	2825	0
378	20240105	122600	40404160	2825	2825	2825	2825	0
379	20240105	122500	40404160	2825	2825	2825	2825	0
380	20240105	122400	40404160	2825	2825	2825	2825	0
381	20240105	122300	40404160	2825	2825	2825	2825	4
382	20240105	122200	40392860	2820	2825	2825	2820	1820
383	20240105	122100	35254905	2825	2825	2825	2825	1
384	20240105	122000	35252080	2825	2825	2825	2825	0
385	20240105	121900	35252080	2825	2825	2825	2825	0
386	20240105	121800	35252080	2825	2825	2825	2825	0
387	20240105	121700	35252080	2825	2825	2825	2825	0
388	20240105	121600	35252080	2825	2825	2825	2825	0
389	20240105	121500	35252080	2825	2825	2825	2825	0
390	20240105	121400	35252080	2825	2825	2825	2825	0
391	20240105	121300	35252080	2825	2825	2825	2825	0
392	20240105	121200	35252080	2825	2825	2825	2825	0
393	20240105	121100	35252080	2825	2825	2825	2825	0
394	20240105	121000	35252080	2825	2825	2825	2825	0
395	20240105	120900	35252080	2825	2825	2825	2825	40
396	20240105	120800	35139080	2825	2825	2825	2825	0
397	20240105	120700	35139080	2825	2825	2825	2825	0
398	20240105	120600	35139080	2825	2825	2825	2825	0
399	20240105	120500	35139080	2825	2825	2825	2825	0
400	20240105	120400	35139080	2825	2825	2825	2825	0
401	20240105	120300	35139080	2825	2825	2825	2825	0
402	20240105	120200	35139080	2825	2825	2825	2825	0
403	20240105	120100	35139080	2825	2825	2825	2825	0
404	20240105	120000	35139080	2825	2825	2825	2825	1
405	20240105	115900	35136255	2820	2835	2835	2820	10000
406	20240105	115800	6919740	2835	2835	2835	2835	0
407	20240105	115700	6919740	2835	2835	2835	2835	1
408	20240105	115600	6916905	2835	2835	2835	2835	0
409	20240105	115500	6916905	2835	2835	2835	2835	1
410	20240105	115400	6914070	2835	2835	2835	2835	0
411	20240105	115300	6914070	2835	2835	2835	2835	1
412	20240105	115200	6911235	2835	2835	2835	2835	0
413	20240105	115100	6911235	2835	2840	2840	2835	10
414	20240105	115000	6882880	2840	2840	2840	2840	0
415	20240105	114900	6882880	2840	2840	2840	2840	1
416	20240105	114800	6880040	2840	2840	2840	2840	0
417	20240105	114700	6880040	2840	2840	2840	2840	0
418	20240105	114600	6880040	2840	2840	2840	2840	1
419	20240105	114500	6877200	2840	2840	2840	2840	0
420	20240105	114400	6877200	2840	2840	2840	2840	1
421	20240105	114300	6874360	2840	2840	2840	2840	0
422	20240105	114200	6874360	2840	2840	2840	2840	1
423	20240105	114100	6871520	2835	2835	2835	2835	0
424	20240105	114000	6871520	2835	2835	2835	2835	196
425	20240105	113900	6315860	2835	2835	2835	2835	0
426	20240105	113800	6315860	2835	2835	2835	2835	0
427	20240105	113700	6315860	2835	2835	2835	2835	1
428	20240105	113600	6313025	2835	2835	2835	2835	107
429	20240105	113500	6009680	2835	2835	2835	2835	1
430	20240105	113400	6006845	2835	2835	2835	2835	0
431	20240105	113300	6006845	2835	2835	2835	2835	1
432	20240105	113200	6004010	2835	2835	2835	2835	1
433	20240105	113100	6001175	2835	2835	2835	2835	1
434	20240105	113000	5998340	2835	2835	2835	2835	0
435	20240105	112900	5998340	2835	2835	2835	2835	0
436	20240105	112800	5998340	2835	2835	2835	2835	1
437	20240105	112700	5995505	2835	2835	2835	2835	0
438	20240105	112600	5995505	2835	2835	2835	2835	1
439	20240105	112500	5992670	2835	2835	2835	2835	0
440	20240105	112400	5992670	2835	2835	2835	2835	1
441	20240105	112300	5989835	2835	2835	2835	2835	0
442	20240105	112200	5989835	2835	2835	2835	2835	1
443	20240105	112100	5987000	2830	2830	2830	2830	0
444	20240105	112000	5987000	2830	2835	2840	2830	252
445	20240105	111900	5271335	2840	2835	2840	2835	2
446	20240105	111800	5265660	2835	2835	2835	2835	0
447	20240105	111700	5265660	2835	2835	2835	2835	1
448	20240105	111600	5262825	2835	2835	2835	2835	0
449	20240105	111500	5262825	2835	2835	2835	2835	1
450	20240105	111400	5259990	2835	2835	2835	2835	0
451	20240105	111300	5259990	2835	2835	2835	2835	1
452	20240105	111200	5257155	2835	2835	2835	2835	0
453	20240105	111100	5257155	2835	2835	2835	2835	1
454	20240105	111000	5254320	2835	2835	2835	2835	0
455	20240105	110900	5254320	2835	2835	2835	2835	0
456	20240105	110800	5254320	2835	2835	2835	2835	1
457	20240105	110700	5251485	2835	2835	2835	2835	0
458	20240105	110600	5251485	2835	2835	2835	2835	1
459	20240105	110500	5248650	2835	2835	2835	2835	0
460	20240105	110400	5248650	2835	2835	2835	2835	1
461	20240105	110300	5245815	2835	2835	2835	2835	0
462	20240105	110200	5245815	2835	2835	2835	2835	1
463	20240105	110100	5242980	2835	2835	2835	2835	0
464	20240105	110000	5242980	2835	2835	2835	2835	1
465	20240105	105900	5240145	2835	2835	2835	2835	0
466	20240105	105800	5240145	2835	2835	2835	2835	0
467	20240105	105700	5240145	2835	2835	2835	2835	3
468	20240105	105600	5231640	2835	2835	2835	2835	0
469	20240105	105500	5231640	2835	2835	2835	2835	1
470	20240105	105400	5228805	2835	2835	2835	2835	0
471	20240105	105300	5228805	2835	2835	2835	2835	1
472	20240105	105200	5225970	2835	2835	2835	2835	0
473	20240105	105100	5225970	2835	2835	2835	2835	1
474	20240105	105000	5223135	2835	2835	2835	2835	0
475	20240105	104900	5223135	2835	2835	2835	2835	0
476	20240105	104800	5223135	2835	2835	2835	2835	1
477	20240105	104700	5220300	2830	2830	2830	2830	0
478	20240105	104600	5220300	2830	2830	2830	2830	1
479	20240105	104500	5217470	2835	2835	2835	2835	0
480	20240105	104400	5217470	2835	2835	2835	2835	1
481	20240105	104300	5214635	2825	2825	2825	2825	0
482	20240105	104200	5214635	2825	2825	2825	2825	0
483	20240105	104100	5214635	2825	2825	2825	2825	0
484	20240105	104000	5214635	2825	2835	2835	2825	3
485	20240105	103900	5206145	2835	2835	2835	2835	0
486	20240105	103800	5206145	2835	2835	2835	2835	0
487	20240105	103700	5206145	2835	2835	2835	2835	1
488	20240105	103600	5203310	2835	2835	2835	2835	0
489	20240105	103500	5203310	2835	2835	2835	2835	1
490	20240105	103400	5200475	2835	2835	2835	2835	0
491	20240105	103300	5200475	2835	2835	2835	2835	166
492	20240105	103200	4729865	2835	2835	2835	2835	35
493	20240105	103100	4630640	2835	2835	2835	2835	1
494	20240105	103000	4627805	2835	2835	2835	2835	0
495	20240105	102900	4627805	2835	2835	2835	2835	0
496	20240105	102800	4627805	2835	2835	2835	2835	1
497	20240105	102700	4624970	2835	2835	2835	2835	0
498	20240105	102600	4624970	2835	2835	2835	2835	1
499	20240105	102500	4622135	2835	2835	2835	2835	0
500	20240105	102400	4622135	2835	2835	2835	2835	1
501	20240105	102300	4619300	2835	2835	2835	2835	0
502	20240105	102200	4619300	2835	2835	2835	2835	1
503	20240105	102100	4616465	2835	2835	2835	2835	0
504	20240105	102000	4616465	2835	2835	2835	2835	1
505	20240105	101900	4613630	2835	2835	2835	2835	0
506	20240105	101800	4613630	2835	2835	2835	2835	0
507	20240105	101700	4613630	2835	2835	2835	2835	1
508	20240105	101600	4610795	2835	2835	2835	2835	0
509	20240105	101500	4610795	2835	2835	2835	2835	1
510	20240105	101400	4607960	2830	2830	2830	2830	0
511	20240105	101300	4607960	2830	2830	2830	2830	0
512	20240105	101200	4607960	2830	2830	2830	2830	0
513	20240105	101100	4607960	2830	2830	2830	2830	5
514	20240105	101000	4593810	2835	2835	2835	2835	1
515	20240105	100900	4590975	2825	2840	2840	2825	151
516	20240105	100800	4164235	2840	2840	2840	2840	0
517	20240105	100700	4164235	2840	2840	2840	2840	0
518	20240105	100600	4164235	2840	2840	2840	2840	1
519	20240105	100500	4161395	2840	2840	2840	2840	0
520	20240105	100400	4161395	2840	2840	2840	2840	1
521	20240105	100300	4158555	2840	2840	2840	2840	0
522	20240105	100200	4158555	2840	2840	2840	2840	1
523	20240105	100100	4155715	2840	2840	2840	2840	0
524	20240105	100000	4155715	2840	2840	2840	2840	1
525	20240105	095900	4152875	2840	2840	2840	2840	0
526	20240105	095800	4152875	2840	2840	2840	2840	0
527	20240105	095700	4152875	2840	2840	2840	2840	1
528	20240105	095600	4150035	2835	2835	2835	2835	0
529	20240105	095500	4150035	2835	2835	2835	2835	0
530	20240105	095400	4150035	2835	2835	2835	2835	1
531	20240105	095300	4147200	2840	2840	2840	2840	0
532	20240105	095200	4147200	2840	2840	2840	2840	0
533	20240105	095100	4147200	2840	2835	2840	2835	152
534	20240105	095000	3716275	2840	2840	2840	2840	50
535	20240105	094900	3574275	2840	2840	2840	2840	1
536	20240105	094800	3571435	2840	2840	2840	2840	0
537	20240105	094700	3571435	2840	2840	2840	2840	0
538	20240105	094600	3571435	2840	2840	2840	2840	3
539	20240105	094500	3562915	2840	2840	2840	2840	0
540	20240105	094400	3562915	2840	2840	2840	2840	1
541	20240105	094300	3560075	2840	2840	2840	2840	0
542	20240105	094200	3560075	2840	2840	2840	2840	1
543	20240105	094100	3557235	2840	2840	2840	2840	0
544	20240105	094000	3557235	2840	2840	2840	2840	1
545	20240105	093900	3554395	2840	2840	2840	2840	0
546	20240105	093800	3554395	2840	2840	2840	2840	0
547	20240105	093700	3554395	2840	2840	2840	2840	1
548	20240105	093600	3551555	2840	2840	2840	2840	0
549	20240105	093500	3551555	2840	2840	2840	2840	1
550	20240105	093400	3548715	2850	2845	2850	2830	23
551	20240105	093300	3483390	2845	2840	2845	2840	3
552	20240105	093200	3474860	2840	2840	2840	2840	0
553	20240105	093100	3474860	2840	2840	2840	2840	1
554	20240105	093000	3472020	2840	2840	2840	2840	0
555	20240105	092900	3472020	2840	2840	2840	2840	1
556	20240105	092800	3469180	2845	2845	2845	2845	0
557	20240105	092700	3469180	2845	2845	2845	2845	30
558	20240105	092600	3383830	2845	2845	2845	2845	1
559	20240105	092500	3380985	2840	2840	2840	2840	0
560	20240105	092400	3380985	2840	2835	2840	2835	2
561	20240105	092300	3375310	2835	2835	2835	2835	0
562	20240105	092200	3375310	2835	2835	2835	2835	1
563	20240105	092100	3372475	2835	2835	2835	2835	0
564	20240105	092000	3372475	2835	2835	2835	2835	1
565	20240105	091900	3369640	2835	2835	2835	2835	0
566	20240105	091800	3369640	2835	2835	2835	2835	0
567	20240105	091700	3369640	2835	2835	2835	2835	1
568	20240105	091600	3366805	2830	2830	2830	2830	0
569	20240105	091500	3366805	2830	2830	2830	2830	0
570	20240105	091400	3366805	2830	2830	2830	2830	0
571	20240105	091300	3366805	2830	2830	2830	2830	1
572	20240105	091200	3363975	2830	2830	2830	2830	0
573	20240105	091100	3363975	2830	2830	2830	2830	1
574	20240105	091000	3361145	2830	2830	2830	2830	0
575	20240105	090900	3361145	2830	2830	2830	2830	1
576	20240105	090800	3358315	2835	2835	2835	2835	0
577	20240105	090700	3358315	2835	2835	2835	2835	0
578	20240105	090600	3358315	2835	2835	2835	2835	0
579	20240105	090500	3358315	2835	2835	2835	2835	0
580	20240105	090400	3358315	2835	2820	2835	2815	726
581	20240105	090300	1311300	2820	2820	2820	2820	343
582	20240105	090200	344040	2820	2820	2820	2820	0
583	20240105	090100	344040	2820	2820	2820	2820	0
584	20240105	090000	344040	2820	2820	2820	2820	122