KissMeData/034310/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191800	161952440	12440	12440	12440	12440	1139
3	20240111	191700	161952440	12440	12440	12440	12440	0
4	20240111	191600	161952440	12440	12440	12440	12440	0
5	20240111	191500	161952440	12440	12440	12440	12440	0
6	20240111	191400	161952440	12440	12440	12440	12440	0
7	20240111	191300	161952440	12440	12440	12440	12440	0
8	20240111	191200	161952440	12440	12440	12440	12440	0
9	20240111	191100	161952440	12440	12440	12440	12440	0
10	20240111	191000	161952440	12440	12440	12440	12440	0
11	20240111	190900	161952440	12440	12440	12440	12440	0
12	20240111	190800	161952440	12440	12440	12440	12440	0
13	20240111	190700	161952440	12440	12440	12440	12440	0
14	20240111	190600	161952440	12440	12440	12440	12440	0
15	20240111	190500	161952440	12440	12440	12440	12440	0
16	20240111	190400	161952440	12440	12440	12440	12440	0
17	20240111	190300	161952440	12440	12440	12440	12440	0
18	20240111	190200	161952440	12440	12440	12440	12440	0
19	20240111	190100	161952440	12440	12440	12440	12440	0
20	20240111	190000	161952440	12440	12440	12440	12440	0
21	20240111	185900	161952440	12440	12440	12440	12440	0
22	20240111	185800	161952440	12440	12440	12440	12440	0
23	20240111	185700	161952440	12440	12440	12440	12440	0
24	20240111	185600	161952440	12440	12440	12440	12440	0
25	20240111	185500	161952440	12440	12440	12440	12440	0
26	20240111	185400	161952440	12440	12440	12440	12440	0
27	20240111	185300	161952440	12440	12440	12440	12440	0
28	20240111	185200	161952440	12440	12440	12440	12440	0
29	20240111	185100	161952440	12440	12440	12440	12440	0
30	20240111	185000	161952440	12440	12440	12440	12440	0
31	20240111	184900	161952440	12440	12440	12440	12440	0
32	20240111	184800	161952440	12440	12440	12440	12440	1139
33	20240111	184700	161952440	12440	12440	12440	12440	0
34	20240111	184600	161952440	12440	12440	12440	12440	0
35	20240111	184500	161952440	12440	12440	12440	12440	0
36	20240111	184400	161952440	12440	12440	12440	12440	0
37	20240111	184300	161952440	12440	12440	12440	12440	0
38	20240111	184200	161952440	12440	12440	12440	12440	0
39	20240111	184100	161952440	12440	12440	12440	12440	0
40	20240111	184000	161952440	12440	12440	12440	12440	0
41	20240111	183900	161952440	12440	12440	12440	12440	0
42	20240111	183800	161952440	12440	12440	12440	12440	0
43	20240111	183700	161952440	12440	12440	12440	12440	0
44	20240111	183600	161952440	12440	12440	12440	12440	0
45	20240111	183500	161952440	12440	12440	12440	12440	0
46	20240111	183400	161952440	12440	12440	12440	12440	0
47	20240111	183300	161952440	12440	12440	12440	12440	0
48	20240111	183200	161952440	12440	12440	12440	12440	0
49	20240111	183100	161952440	12440	12440	12440	12440	0
50	20240111	183000	161952440	12440	12440	12440	12440	0
51	20240111	182900	161952440	12440	12440	12440	12440	0
52	20240111	182800	161952440	12440	12440	12440	12440	0
53	20240111	182700	161952440	12440	12440	12440	12440	0
54	20240111	182600	161952440	12440	12440	12440	12440	0
55	20240111	182500	161952440	12440	12440	12440	12440	0
56	20240111	182400	161952440	12440	12440	12440	12440	0
57	20240111	182300	161952440	12440	12440	12440	12440	0
58	20240111	182200	161952440	12440	12440	12440	12440	0
59	20240111	182100	161952440	12440	12440	12440	12440	0
60	20240111	182000	161952440	12440	12440	12440	12440	0
61	20240111	181900	161952440	12440	12440	12440	12440	0
62	20240111	181800	161952440	12440	12440	12440	12440	1139
63	20240111	181700	161952440	12440	12440	12440	12440	0
64	20240111	181600	161952440	12440	12440	12440	12440	0
65	20240111	181500	161952440	12440	12440	12440	12440	0
66	20240111	181400	161952440	12440	12440	12440	12440	0
67	20240111	181300	161952440	12440	12440	12440	12440	0
68	20240111	181200	161952440	12440	12440	12440	12440	0
69	20240111	181100	161952440	12440	12440	12440	12440	0
70	20240111	181000	161952440	12440	12440	12440	12440	0
71	20240111	180900	161952440	12440	12440	12440	12440	0
72	20240111	180800	161952440	12440	12440	12440	12440	0
73	20240111	180700	161952440	12440	12440	12440	12440	0
74	20240111	180600	161952440	12440	12440	12440	12440	0
75	20240111	180500	161952440	12440	12440	12440	12440	0
76	20240111	180400	161952440	12440	12440	12440	12440	0
77	20240111	180300	161952440	12440	12440	12440	12440	0
78	20240111	180200	161952440	12440	12440	12440	12440	0
79	20240111	180100	161952440	12440	12440	12440	12440	0
80	20240111	180000	161952440	12440	12440	12440	12440	0
81	20240111	175900	161952440	12440	12440	12440	12440	0
82	20240111	175800	161952440	12440	12440	12440	12440	0
83	20240111	175700	161952440	12440	12440	12440	12440	0
84	20240111	175600	161952440	12440	12440	12440	12440	0
85	20240111	175500	161952440	12440	12440	12440	12440	0
86	20240111	175400	161952440	12440	12440	12440	12440	0
87	20240111	175300	161952440	12440	12440	12440	12440	0
88	20240111	175200	161952440	12440	12440	12440	12440	0
89	20240111	175100	161952440	12440	12440	12440	12440	0
90	20240111	175000	161952440	12440	12440	12440	12440	0
91	20240111	174900	161952440	12440	12440	12440	12440	0
92	20240111	174800	161952440	12440	12440	12440	12440	1139
93	20240111	174700	161952440	12440	12440	12440	12440	0
94	20240111	174600	161952440	12440	12440	12440	12440	0
95	20240111	174500	161952440	12440	12440	12440	12440	0
96	20240111	174400	161952440	12440	12440	12440	12440	0
97	20240111	174300	161952440	12440	12440	12440	12440	0
98	20240111	174200	161952440	12440	12440	12440	12440	0
99	20240111	174100	161952440	12440	12440	12440	12440	0
100	20240111	174000	161952440	12440	12440	12440	12440	0
101	20240111	173900	161952440	12440	12440	12440	12440	0
102	20240111	173800	161952440	12440	12440	12440	12440	0
103	20240111	173700	161952440	12440	12440	12440	12440	0
104	20240111	173600	161952440	12440	12440	12440	12440	0
105	20240111	173500	161952440	12440	12440	12440	12440	0
106	20240111	173400	161952440	12440	12440	12440	12440	0
107	20240111	173300	161952440	12440	12440	12440	12440	0
108	20240111	173200	161952440	12440	12440	12440	12440	0
109	20240111	173100	161952440	12440	12440	12440	12440	0
110	20240111	173000	161952440	12440	12440	12440	12440	0
111	20240111	172900	161952440	12440	12440	12440	12440	0
112	20240111	172800	161952440	12440	12440	12440	12440	0
113	20240111	172700	161952440	12440	12440	12440	12440	0
114	20240111	172600	161952440	12440	12440	12440	12440	0
115	20240111	172500	161952440	12440	12440	12440	12440	0
116	20240111	172400	161952440	12440	12440	12440	12440	0
117	20240111	172300	161952440	12440	12440	12440	12440	0
118	20240111	172200	161952440	12440	12440	12440	12440	0
119	20240111	172100	161952440	12440	12440	12440	12440	0
120	20240111	172000	161952440	12440	12440	12440	12440	0
121	20240111	171900	161952440	12440	12440	12440	12440	0
122	20240111	171800	161952440	12440	12440	12440	12440	1139
123	20240111	171700	161952440	12440	12440	12440	12440	0
124	20240111	171600	161952440	12440	12440	12440	12440	0
125	20240111	171500	161952440	12440	12440	12440	12440	0
126	20240111	171400	161952440	12440	12440	12440	12440	0
127	20240111	171300	161952440	12440	12440	12440	12440	0
128	20240111	171200	161952440	12440	12440	12440	12440	0
129	20240111	171100	161952440	12440	12440	12440	12440	0
130	20240111	171000	161952440	12440	12440	12440	12440	0
131	20240111	170900	161952440	12440	12440	12440	12440	0
132	20240111	170800	161952440	12440	12440	12440	12440	0
133	20240111	170700	161952440	12440	12440	12440	12440	0
134	20240111	170600	161952440	12440	12440	12440	12440	0
135	20240111	170500	161952440	12440	12440	12440	12440	0
136	20240111	170400	161952440	12440	12440	12440	12440	0
137	20240111	170300	161952440	12440	12440	12440	12440	0
138	20240111	170200	161952440	12440	12440	12440	12440	0
139	20240111	170100	161952440	12440	12440	12440	12440	0
140	20240111	170000	161952440	12440	12440	12440	12440	0
141	20240111	165900	161952440	12440	12440	12440	12440	0
142	20240111	165800	161952440	12440	12440	12440	12440	0
143	20240111	165700	161952440	12440	12440	12440	12440	0
144	20240111	165600	161952440	12440	12440	12440	12440	0
145	20240111	165500	161952440	12440	12440	12440	12440	0
146	20240111	165400	161952440	12440	12440	12440	12440	0
147	20240111	165300	161952440	12440	12440	12440	12440	0
148	20240111	165200	161952440	12440	12440	12440	12440	0
149	20240111	165100	161952440	12440	12440	12440	12440	0
150	20240111	165000	161952440	12440	12440	12440	12440	0
151	20240111	164900	161952440	12440	12440	12440	12440	0
152	20240111	164800	161952440	12440	12440	12440	12440	1139
153	20240111	164700	161952440	12440	12440	12440	12440	0
154	20240111	164600	161952440	12440	12440	12440	12440	0
155	20240111	164500	161952440	12440	12440	12440	12440	0
156	20240111	164400	161952440	12440	12440	12440	12440	0
157	20240111	164300	161952440	12440	12440	12440	12440	0
158	20240111	164200	161952440	12440	12440	12440	12440	0
159	20240111	164100	161952440	12440	12440	12440	12440	0
160	20240111	164000	161952440	12440	12440	12440	12440	0
161	20240111	163900	161952440	12440	12440	12440	12440	0
162	20240111	163800	161952440	12440	12440	12440	12440	0
163	20240111	163700	161952440	12440	12440	12440	12440	0
164	20240111	163600	161952440	12440	12440	12440	12440	0
165	20240111	163500	161952440	12440	12440	12440	12440	0
166	20240111	163400	161952440	12440	12440	12440	12440	0
167	20240111	163300	161952440	12440	12440	12440	12440	0
168	20240111	163200	161952440	12440	12440	12440	12440	0
169	20240111	163100	161952440	12440	12440	12440	12440	0
170	20240111	163000	161952440	12440	12440	12440	12440	0
171	20240111	162900	161952440	12440	12440	12440	12440	0
172	20240111	162800	161952440	12440	12440	12440	12440	0
173	20240111	162700	161952440	12440	12440	12440	12440	0
174	20240111	162600	161952440	12440	12440	12440	12440	0
175	20240111	162500	161952440	12440	12440	12440	12440	0
176	20240111	162400	161952440	12440	12440	12440	12440	0
177	20240111	162300	161952440	12440	12440	12440	12440	0
178	20240111	162200	161952440	12440	12440	12440	12440	0
179	20240111	162100	161952440	12440	12440	12440	12440	0
180	20240111	162000	161952440	12440	12440	12440	12440	0
181	20240111	161900	161952440	12440	12440	12440	12440	0
182	20240111	161800	161952440	12440	12440	12440	12440	1139
183	20240111	161700	161952440	12440	12440	12440	12440	0
184	20240111	161600	161952440	12440	12440	12440	12440	0
185	20240111	161500	161952440	12440	12440	12440	12440	0
186	20240111	161400	161952440	12440	12440	12440	12440	0
187	20240111	161300	161952440	12440	12440	12440	12440	0
188	20240111	161200	161952440	12440	12440	12440	12440	0
189	20240111	161100	161952440	12440	12440	12440	12440	0
190	20240111	161000	161952440	12440	12440	12440	12440	0
191	20240111	160900	161952440	12440	12440	12440	12440	0
192	20240111	160800	161952440	12440	12440	12440	12440	0
193	20240111	160700	161952440	12440	12440	12440	12440	0
194	20240111	160600	161952440	12440	12440	12440	12440	0
195	20240111	160500	161952440	12440	12440	12440	12440	0
196	20240111	160400	161952440	12440	12440	12440	12440	0
197	20240111	160300	161952440	12440	12440	12440	12440	0
198	20240111	160200	161952440	12440	12440	12440	12440	0
199	20240111	160100	161952440	12440	12440	12440	12440	0
200	20240111	160000	161952440	12440	12440	12440	12440	0
201	20240111	155900	161952440	12440	12440	12440	12440	0
202	20240111	155800	161952440	12440	12440	12440	12440	0
203	20240111	155700	161952440	12440	12440	12440	12440	0
204	20240111	155600	161952440	12440	12440	12440	12440	0
205	20240111	155500	161952440	12440	12440	12440	12440	0
206	20240111	155400	161952440	12440	12440	12440	12440	0
207	20240111	155300	161952440	12440	12440	12440	12440	0
208	20240111	155200	161952440	12440	12440	12440	12440	0
209	20240111	155100	161952440	12440	12440	12440	12440	0
210	20240111	155000	161952440	12440	12440	12440	12440	0
211	20240111	154900	161952440	12440	12440	12440	12440	0
212	20240111	154800	161952440	12440	12440	12440	12440	1139
213	20240111	154700	161952440	12440	12440	12440	12440	0
214	20240111	154600	161952440	12440	12440	12440	12440	0
215	20240111	154500	161952440	12440	12440	12440	12440	0
216	20240111	154400	161952440	12440	12440	12440	12440	0
217	20240111	154300	161952440	12440	12440	12440	12440	0
218	20240111	154200	161952440	12440	12440	12440	12440	0
219	20240111	154100	161952440	12440	12440	12440	12440	0
220	20240111	154000	161952440	12440	12440	12440	12440	0
221	20240111	153900	161952440	12440	12440	12440	12440	0
222	20240111	153800	161952440	12440	12440	12440	12440	0
223	20240111	153700	161952440	12440	12440	12440	12440	0
224	20240111	153600	161952440	12440	12440	12440	12440	0
225	20240111	153500	161952440	12440	12440	12440	12440	0
226	20240111	153400	161952440	12440	12440	12440	12440	0
227	20240111	153300	161952440	12440	12440	12440	12440	0
228	20240111	153200	161952440	12440	12440	12440	12440	0
229	20240111	153100	161952440	12440	12440	12440	12440	0
230	20240111	153000	161952440	12440	12440	12440	12440	1139
231	20240111	152900	147783280	12440	12440	12440	12440	0
232	20240111	152800	147783280	12440	12440	12440	12440	0
233	20240111	152700	147783280	12440	12440	12440	12440	0
234	20240111	152600	147783280	12440	12440	12440	12440	0
235	20240111	152500	147783280	12440	12440	12440	12440	0
236	20240111	152400	147783280	12440	12440	12440	12440	0
237	20240111	152300	147783280	12440	12440	12440	12440	0
238	20240111	152200	147783280	12440	12440	12440	12440	0
239	20240111	152100	147783280	12440	12440	12440	12440	0
240	20240111	152000	147783280	12440	12440	12440	12440	0
241	20240111	151900	147783280	12440	12440	12440	12440	0
242	20240111	151800	147783280	12440	12440	12440	12440	0
243	20240111	151700	147783280	12440	12440	12440	12440	0
244	20240111	151600	147783280	12440	12440	12440	12440	6
245	20240111	151500	147708640	12440	12440	12440	12440	0
246	20240111	151400	147708640	12440	12440	12440	12440	1
247	20240111	151300	147696200	12420	12440	12440	12420	890
248	20240111	151200	136638860	12450	12450	12450	12450	106
249	20240111	151100	135319160	12460	12460	12460	12460	10
250	20240111	151000	135194560	12450	12450	12450	12450	0
251	20240111	150900	135194560	12450	12450	12450	12450	0
252	20240111	150800	135194560	12450	12450	12450	12450	0
253	20240111	150700	135194560	12450	12450	12450	12450	0
254	20240111	150600	135194560	12450	12450	12450	12450	0
255	20240111	150500	135194560	12450	12450	12450	12450	0
256	20240111	150400	135194560	12450	12450	12450	12450	0
257	20240111	150300	135194560	12450	12450	12450	12450	0
258	20240111	150200	135194560	12450	12450	12450	12450	4
259	20240111	150100	135144760	12460	12460	12460	12460	645
260	20240111	150000	127108060	12460	12460	12460	12460	0
261	20240111	145900	127108060	12460	12460	12460	12460	0
262	20240111	145800	127108060	12460	12460	12460	12460	0
263	20240111	145700	127108060	12460	12460	12460	12460	0
264	20240111	145600	127108060	12460	12460	12460	12460	40
265	20240111	145500	126609660	12460	12460	12460	12460	0
266	20240111	145400	126609660	12460	12460	12460	12460	10
267	20240111	145300	126485060	12460	12460	12460	12460	0
268	20240111	145200	126485060	12460	12460	12460	12460	0
269	20240111	145100	126485060	12460	12460	12460	12460	0
270	20240111	145000	126485060	12460	12460	12460	12460	0
271	20240111	144900	126485060	12460	12460	12460	12460	0
272	20240111	144800	126485060	12460	12460	12460	12460	1
273	20240111	144700	126472600	12440	12440	12440	12440	161
274	20240111	144600	124469760	12460	12470	12470	12460	347
275	20240111	144500	120145150	12500	12500	12500	12500	0
276	20240111	144400	120145150	12500	12500	12500	12500	56
277	20240111	144300	119445150	12470	12470	12470	12470	0
278	20240111	144200	119445150	12470	12470	12470	12470	0
279	20240111	144100	119445150	12470	12470	12470	12470	0
280	20240111	144000	119445150	12470	12470	12470	12470	0
281	20240111	143900	119445150	12470	12470	12470	12470	1
282	20240111	143800	119432680	12460	12460	12460	12460	0
283	20240111	143700	119432680	12460	12460	12460	12460	0
284	20240111	143600	119432680	12460	12460	12460	12460	0
285	20240111	143500	119432680	12460	12460	12460	12460	4
286	20240111	143400	119382840	12460	12460	12460	12460	0
287	20240111	143300	119382840	12460	12460	12460	12460	1
288	20240111	143200	119370380	12500	12500	12500	12500	1
289	20240111	143100	119357880	12470	12480	12480	12470	20
290	20240111	143000	119108380	12490	12490	12490	12490	10
291	20240111	142900	118983480	12460	12460	12460	12460	0
292	20240111	142800	118983480	12460	12460	12460	12460	65
293	20240111	142700	118173580	12500	12500	12500	12500	0
294	20240111	142600	118173580	12500	12500	12500	12500	0
295	20240111	142500	118173580	12500	12500	12500	12500	4
296	20240111	142400	118123580	12470	12470	12470	12470	41
297	20240111	142300	117612310	12460	12460	12460	12460	0
298	20240111	142200	117612310	12460	12460	12460	12460	0
299	20240111	142100	117612310	12460	12460	12460	12460	0
300	20240111	142000	117612310	12460	12460	12460	12460	0
301	20240111	141900	117612310	12460	12470	12470	12460	17
302	20240111	141800	117400420	12480	12450	12480	12450	15
303	20240111	141700	117213370	12440	12440	12440	12440	0
304	20240111	141600	117213370	12440	12440	12440	12440	3
305	20240111	141500	117176050	12420	12420	12420	12420	0
306	20240111	141400	117176050	12420	12420	12420	12420	0
307	20240111	141300	117176050	12420	12420	12420	12420	0
308	20240111	141200	117176050	12420	12420	12420	12420	0
309	20240111	141100	117176050	12420	12420	12420	12420	0
310	20240111	141000	117176050	12420	12420	12420	12420	0
311	20240111	140900	117176050	12420	12420	12420	12420	0
312	20240111	140800	117176050	12420	12420	12420	12420	0
313	20240111	140700	117176050	12420	12420	12420	12420	0
314	20240111	140600	117176050	12420	12420	12420	12420	0
315	20240111	140500	117176050	12420	12420	12420	12420	0
316	20240111	140400	117176050	12420	12420	12420	12420	0
317	20240111	140300	117176050	12420	12420	12420	12420	0
318	20240111	140200	117176050	12420	12420	12420	12420	0
319	20240111	140100	117176050	12420	12420	12420	12420	0
320	20240111	140000	117176050	12420	12420	12420	12420	0
321	20240111	135900	117176050	12420	12420	12420	12420	0
322	20240111	135800	117176050	12420	12420	12420	12420	0
323	20240111	135700	117176050	12420	12420	12420	12420	0
324	20240111	135600	117176050	12420	12420	12420	12420	0
325	20240111	135500	117176050	12420	12420	12420	12420	347
326	20240111	135400	112866310	12420	12420	12420	12420	6
327	20240111	135300	112791790	12410	12410	12410	12410	0
328	20240111	135200	112791790	12410	12410	12410	12410	0
329	20240111	135100	112791790	12410	12410	12410	12410	0
330	20240111	135000	112791790	12410	12410	12410	12410	0
331	20240111	134900	112791790	12410	12410	12410	12410	0
332	20240111	134800	112791790	12410	12410	12410	12410	0
333	20240111	134700	112791790	12410	12410	12410	12410	0
334	20240111	134600	112791790	12410	12410	12410	12410	0
335	20240111	134500	112791790	12410	12410	12410	12410	0
336	20240111	134400	112791790	12410	12410	12410	12410	0
337	20240111	134300	112791790	12410	12410	12410	12410	0
338	20240111	134200	112791790	12410	12410	12410	12410	0
339	20240111	134100	112791790	12410	12410	12410	12410	0
340	20240111	134000	112791790	12410	12410	12410	12410	0
341	20240111	133900	112791790	12410	12410	12410	12410	0
342	20240111	133800	112791790	12410	12410	12410	12410	0
343	20240111	133700	112791790	12410	12410	12410	12410	100
344	20240111	133600	111550790	12420	12420	12420	12420	0
345	20240111	133500	111550790	12420	12420	12420	12420	0
346	20240111	133400	111550790	12420	12420	12420	12420	0
347	20240111	133300	111550790	12420	12420	12420	12420	0
348	20240111	133200	111550790	12420	12420	12420	12420	0
349	20240111	133100	111550790	12420	12420	12420	12420	0
350	20240111	133000	111550790	12420	12420	12420	12420	1
351	20240111	132900	111538370	12420	12420	12420	12420	0
352	20240111	132800	111538370	12420	12420	12420	12420	0
353	20240111	132700	111538370	12420	12420	12420	12420	0
354	20240111	132600	111538370	12420	12420	12420	12420	0
355	20240111	132500	111538370	12420	12420	12420	12420	0
356	20240111	132400	111538370	12420	12420	12420	12420	0
357	20240111	132300	111538370	12420	12420	12420	12420	0
358	20240111	132200	111538370	12420	12420	12420	12420	0
359	20240111	132100	111538370	12420	12420	12420	12420	0
360	20240111	132000	111538370	12420	12420	12420	12420	0
361	20240111	131900	111538370	12420	12420	12420	12420	0
362	20240111	131800	111538370	12420	12420	12420	12420	0
363	20240111	131700	111538370	12420	12420	12420	12420	0
364	20240111	131600	111538370	12420	12420	12420	12420	0
365	20240111	131500	111538370	12420	12420	12420	12420	0
366	20240111	131400	111538370	12420	12420	12420	12420	31
367	20240111	131300	111153350	12420	12420	12420	12420	0
368	20240111	131200	111153350	12420	12420	12420	12420	18
369	20240111	131100	110929790	12420	12420	12420	12420	241
370	20240111	131000	107936570	12420	12420	12420	12420	1
371	20240111	130900	107924150	12410	12410	12410	12410	0
372	20240111	130800	107924150	12410	12410	12410	12410	0
373	20240111	130700	107924150	12410	12410	12410	12410	0
374	20240111	130600	107924150	12410	12410	12410	12410	0
375	20240111	130500	107924150	12410	12410	12410	12410	0
376	20240111	130400	107924150	12410	12410	12410	12410	0
377	20240111	130300	107924150	12410	12410	12410	12410	0
378	20240111	130200	107924150	12410	12410	12410	12410	0
379	20240111	130100	107924150	12410	12410	12410	12410	0
380	20240111	130000	107924150	12410	12410	12410	12410	0
381	20240111	125900	107924150	12410	12420	12420	12410	570
382	20240111	125800	100848810	12420	12420	12420	12420	0
383	20240111	125700	100848810	12420	12420	12420	12420	0
384	20240111	125600	100848810	12420	12420	12420	12420	0
385	20240111	125500	100848810	12420	12420	12420	12420	0
386	20240111	125400	100848810	12420	12420	12420	12420	0
387	20240111	125300	100848810	12420	12420	12420	12420	0
388	20240111	125200	100848810	12420	12420	12420	12420	0
389	20240111	125100	100848810	12420	12420	12420	12420	0
390	20240111	125000	100848810	12420	12420	12420	12420	0
391	20240111	124900	100848810	12420	12420	12420	12420	67
392	20240111	124800	100016670	12430	12450	12450	12430	758
393	20240111	124700	90581870	12430	12430	12430	12430	0
394	20240111	124600	90581870	12430	12430	12430	12430	525
395	20240111	124500	84056120	12430	12430	12430	12430	0
396	20240111	124400	84056120	12430	12430	12430	12430	0
397	20240111	124300	84056120	12430	12430	12430	12430	0
398	20240111	124200	84056120	12430	12430	12430	12430	0
399	20240111	124100	84056120	12430	12430	12430	12430	85
400	20240111	124000	82999570	12430	12430	12430	12430	0
401	20240111	123900	82999570	12430	12430	12430	12430	0
402	20240111	123800	82999570	12430	12430	12430	12430	0
403	20240111	123700	82999570	12430	12430	12430	12430	10
404	20240111	123600	82875270	12430	12430	12430	12430	0
405	20240111	123500	82875270	12430	12440	12440	12430	234
406	20240111	123400	79965440	12450	12450	12450	12450	0
407	20240111	123300	79965440	12450	12450	12450	12450	0
408	20240111	123200	79965440	12450	12450	12450	12450	0
409	20240111	123100	79965440	12450	12450	12450	12450	0
410	20240111	123000	79965440	12450	12450	12450	12450	0
411	20240111	122900	79965440	12450	12450	12450	12450	0
412	20240111	122800	79965440	12450	12450	12450	12450	0
413	20240111	122700	79965440	12450	12450	12450	12450	0
414	20240111	122600	79965440	12450	12450	12450	12450	0
415	20240111	122500	79965440	12450	12450	12450	12450	0
416	20240111	122400	79965440	12450	12450	12450	12450	0
417	20240111	122300	79965440	12450	12450	12450	12450	0
418	20240111	122200	79965440	12450	12450	12450	12450	0
419	20240111	122100	79965440	12450	12450	12450	12450	0
420	20240111	122000	79965440	12450	12450	12450	12450	0
421	20240111	121900	79965440	12450	12450	12450	12450	0
422	20240111	121800	79965440	12450	12450	12450	12450	1
423	20240111	121700	79952990	12450	12450	12450	12450	2
424	20240111	121600	79928090	12450	12450	12450	12450	1
425	20240111	121500	79915640	12450	12450	12450	12450	1
426	20240111	121400	79903190	12450	12450	12450	12450	0
427	20240111	121300	79903190	12450	12450	12450	12450	0
428	20240111	121200	79903190	12450	12450	12450	12450	0
429	20240111	121100	79903190	12450	12450	12450	12450	0
430	20240111	121000	79903190	12450	12450	12450	12450	0
431	20240111	120900	79903190	12450	12450	12450	12450	0
432	20240111	120800	79903190	12450	12450	12450	12450	0
433	20240111	120700	79903190	12450	12450	12450	12450	8
434	20240111	120600	79803590	12450	12450	12450	12450	1
435	20240111	120500	79791140	12450	12450	12450	12450	0
436	20240111	120400	79791140	12450	12450	12450	12450	0
437	20240111	120300	79791140	12450	12450	12450	12450	0
438	20240111	120200	79791140	12450	12450	12450	12450	0
439	20240111	120100	79791140	12450	12450	12450	12450	0
440	20240111	120000	79791140	12450	12450	12450	12450	1
441	20240111	115900	79778690	12450	12450	12450	12450	0
442	20240111	115800	79778690	12450	12450	12450	12450	0
443	20240111	115700	79778690	12450	12450	12450	12450	11
444	20240111	115600	79641740	12450	12450	12450	12450	0
445	20240111	115500	79641740	12450	12450	12450	12450	0
446	20240111	115400	79641740	12450	12450	12450	12450	1
447	20240111	115300	79629290	12450	12450	12450	12450	0
448	20240111	115200	79629290	12450	12450	12450	12450	3
449	20240111	115100	79591940	12460	12460	12460	12460	1
450	20240111	115000	79579480	12460	12460	12460	12460	0
451	20240111	114900	79579480	12460	12460	12460	12460	0
452	20240111	114800	79579480	12460	12460	12460	12460	1
453	20240111	114700	79567020	12460	12460	12460	12460	0
454	20240111	114600	79567020	12460	12460	12460	12460	0
455	20240111	114500	79567020	12460	12460	12460	12460	1
456	20240111	114400	79554560	12450	12450	12450	12450	0
457	20240111	114300	79554560	12450	12460	12460	12450	9
458	20240111	114200	79442500	12470	12470	12470	12470	1
459	20240111	114100	79430030	12470	12470	12470	12470	0
460	20240111	114000	79430030	12470	12470	12470	12470	0
461	20240111	113900	79430030	12470	12470	12470	12470	1
462	20240111	113800	79417560	12460	12460	12460	12460	0
463	20240111	113700	79417560	12460	12460	12460	12460	17
464	20240111	113600	79205740	12470	12470	12470	12470	1
465	20240111	113500	79193270	12470	12470	12470	12470	0
466	20240111	113400	79193270	12470	12470	12470	12470	0
467	20240111	113300	79193270	12470	12470	12470	12470	1
468	20240111	113200	79180800	12470	12470	12470	12470	0
469	20240111	113100	79180800	12470	12470	12470	12470	0
470	20240111	113000	79180800	12470	12470	12470	12470	1
471	20240111	112900	79168330	12470	12470	12470	12470	0
472	20240111	112800	79168330	12470	12470	12470	12470	0
473	20240111	112700	79168330	12470	12470	12470	12470	1
474	20240111	112600	79155860	12470	12470	12470	12470	0
475	20240111	112500	79155860	12470	12470	12470	12470	0
476	20240111	112400	79155860	12470	12470	12470	12470	1
477	20240111	112300	79143390	12470	12470	12470	12470	0
478	20240111	112200	79143390	12470	12470	12470	12470	0
479	20240111	112100	79143390	12470	12470	12470	12470	1
480	20240111	112000	79130920	12470	12470	12470	12470	0
481	20240111	111900	79130920	12470	12470	12470	12470	0
482	20240111	111800	79130920	12470	12470	12470	12470	1
483	20240111	111700	79118450	12470	12470	12470	12470	0
484	20240111	111600	79118450	12470	12470	12470	12470	0
485	20240111	111500	79118450	12470	12470	12470	12470	1
486	20240111	111400	79105980	12470	12470	12470	12470	0
487	20240111	111300	79105980	12470	12470	12470	12470	0
488	20240111	111200	79105980	12470	12470	12470	12470	1
489	20240111	111100	79093510	12460	12460	12460	12460	3
490	20240111	111000	79056130	12470	12490	12490	12470	47
491	20240111	110900	78469610	12500	12500	12500	12500	1
492	20240111	110800	78457110	12500	12500	12500	12500	0
493	20240111	110700	78457110	12500	12500	12500	12500	0
494	20240111	110600	78457110	12500	12500	12500	12500	1
495	20240111	110500	78444610	12500	12500	12500	12500	0
496	20240111	110400	78444610	12500	12500	12500	12500	0
497	20240111	110300	78444610	12500	12500	12500	12500	1
498	20240111	110200	78432110	12500	12500	12500	12500	0
499	20240111	110100	78432110	12500	12500	12500	12500	0
500	20240111	110000	78432110	12500	12500	12500	12500	1
501	20240111	105900	78419610	12500	12500	12500	12500	0
502	20240111	105800	78419610	12500	12500	12500	12500	0
503	20240111	105700	78419610	12500	12500	12500	12500	1
504	20240111	105600	78407110	12500	12500	12500	12500	1
505	20240111	105500	78394610	12500	12500	12500	12500	0
506	20240111	105400	78394610	12500	12500	12500	12500	1
507	20240111	105300	78382110	12500	12500	12500	12500	0
508	20240111	105200	78382110	12500	12500	12500	12500	0
509	20240111	105100	78382110	12500	12500	12500	12500	1
510	20240111	105000	78369610	12500	12500	12500	12500	0
511	20240111	104900	78369610	12500	12500	12500	12500	1
512	20240111	104800	78357110	12500	12500	12500	12500	91
513	20240111	104700	77219610	12500	12500	12500	12500	0
514	20240111	104600	77219610	12500	12500	12500	12500	6
515	20240111	104500	77144610	12500	12500	12500	12500	1
516	20240111	104400	77132110	12500	12500	12500	12500	0
517	20240111	104300	77132110	12500	12500	12500	12500	0
518	20240111	104200	77132110	12500	12500	12500	12500	13
519	20240111	104100	76969610	12500	12500	12500	12500	0
520	20240111	104000	76969610	12500	12500	12500	12500	3
521	20240111	103900	76932110	12500	12500	12500	12500	1
522	20240111	103800	76919610	12490	12490	12490	12490	0
523	20240111	103700	76919610	12490	12490	12490	12490	0
524	20240111	103600	76919610	12490	12490	12490	12490	1
525	20240111	103500	76907120	12490	12490	12490	12490	0
526	20240111	103400	76907120	12490	12490	12490	12490	0
527	20240111	103300	76907120	12490	12490	12490	12490	1
528	20240111	103200	76894630	12500	12500	12500	12500	0
529	20240111	103100	76894630	12500	12500	12500	12500	0
530	20240111	103000	76894630	12500	12490	12500	12490	2
531	20240111	102900	76869640	12490	12490	12490	12490	0
532	20240111	102800	76869640	12490	12490	12490	12490	652
533	20240111	102700	68726160	12500	12490	12500	12490	10
534	20240111	102600	68601250	12490	12490	12490	12490	0
535	20240111	102500	68601250	12490	12490	12490	12490	0
536	20240111	102400	68601250	12490	12490	12490	12490	1
537	20240111	102300	68588760	12490	12450	12490	12450	608
538	20240111	102200	61018930	12460	12460	12460	12460	0
539	20240111	102100	61018930	12460	12450	12460	12450	21
540	20240111	102000	60757470	12450	12450	12450	12450	0
541	20240111	101900	60757470	12450	12450	12450	12450	0
542	20240111	101800	60757470	12450	12450	12450	12450	51
543	20240111	101700	60122520	12450	12450	12450	12450	0
544	20240111	101600	60122520	12450	12450	12450	12450	0
545	20240111	101500	60122520	12450	12450	12450	12450	1
546	20240111	101400	60110070	12450	12450	12450	12450	0
547	20240111	101300	60110070	12450	12450	12450	12450	0
548	20240111	101200	60110070	12450	12450	12450	12450	4
549	20240111	101100	60060270	12450	12450	12450	12450	0
550	20240111	101000	60060270	12450	12450	12450	12450	0
551	20240111	100900	60060270	12450	12450	12450	12450	1
552	20240111	100800	60047820	12450	12450	12450	12450	0
553	20240111	100700	60047820	12450	12450	12450	12450	10
554	20240111	100600	59923320	12450	12450	12450	12450	1
555	20240111	100500	59910870	12450	12450	12450	12450	0
556	20240111	100400	59910870	12450	12450	12450	12450	0
557	20240111	100300	59910870	12450	12450	12450	12450	1
558	20240111	100200	59898420	12450	12450	12450	12450	0
559	20240111	100100	59898420	12450	12450	12450	12450	0
560	20240111	100000	59898420	12450	12450	12450	12450	1
561	20240111	095900	59885970	12450	12450	12450	12450	3
562	20240111	095800	59848620	12450	12450	12450	12450	0
563	20240111	095700	59848620	12450	12440	12450	12440	4
564	20240111	095600	59798830	12440	12440	12440	12440	0
565	20240111	095500	59798830	12440	12440	12440	12440	51
566	20240111	095400	59164390	12440	12490	12530	12440	357
567	20240111	095300	54707170	12440	12440	12440	12440	296
568	20240111	095200	51024930	12490	12490	12490	12490	342
569	20240111	095100	46753350	12490	12440	12490	12440	110
570	20240111	095000	45379500	12440	12440	12440	12440	0
571	20240111	094900	45379500	12440	12440	12440	12440	0
572	20240111	094800	45379500	12440	12440	12440	12440	1
573	20240111	094700	45367060	12440	12440	12440	12440	0
574	20240111	094600	45367060	12440	12440	12440	12440	0
575	20240111	094500	45367060	12440	12440	12440	12440	1
576	20240111	094400	45354620	12440	12440	12440	12440	0
577	20240111	094300	45354620	12440	12440	12440	12440	0
578	20240111	094200	45354620	12440	12440	12440	12440	1
579	20240111	094100	45342180	12440	12440	12440	12440	0
580	20240111	094000	45342180	12440	12440	12440	12440	0
581	20240111	093900	45342180	12440	12440	12440	12440	3
582	20240111	093800	45304860	12440	12440	12440	12440	1
583	20240111	093700	45292420	12440	12440	12440	12440	0
584	20240111	093600	45292420	12440	12440	12440	12440	2
585	20240111	093500	45267540	12440	12440	12440	12440	0
586	20240111	093400	45267540	12440	12440	12440	12440	0
587	20240111	093300	45267540	12440	12440	12440	12440	1
588	20240111	093200	45255100	12450	12450	12450	12450	0
589	20240111	093100	45255100	12450	12460	12460	12450	3
590	20240111	093000	45217740	12460	12450	12460	12450	10
591	20240111	092900	45093150	12420	12420	12420	12420	0
592	20240111	092800	45093150	12420	12420	12420	12420	0
593	20240111	092700	45093150	12420	12420	12420	12420	1
594	20240111	092600	45080730	12420	12420	12420	12420	0
595	20240111	092500	45080730	12420	12420	12420	12420	4
596	20240111	092400	45031050	12420	12440	12470	12420	4
597	20240111	092300	44981300	12410	12410	12410	12410	0
598	20240111	092200	44981300	12410	12460	12460	12400	966
599	20240111	092100	32961380	12510	12430	12510	12410	86
600	20240111	092000	31893360	12450	12470	12480	12430	716
601	20240111	091900	22978760	12470	12470	12470	12470	20
602	20240111	091800	22729360	12480	12470	12480	12470	363
603	20240111	091700	18199610	12480	12490	12490	12480	34
604	20240111	091600	17775260	12520	12540	12540	12500	711
605	20240111	091500	8878070	12540	12540	12580	12540	391
606	20240111	091400	3974890	12520	12540	12540	12520	12
607	20240111	091300	3824490	12580	12580	12580	12580	0
608	20240111	091200	3824490	12580	12580	12580	12580	1
609	20240111	091100	3811910	12470	12470	12470	12470	0
610	20240111	091000	3811910	12470	12550	12550	12470	100
611	20240111	090900	2560520	12580	12580	12580	12580	1
612	20240111	090800	2547940	12590	12590	12590	12590	0
613	20240111	090700	2547940	12590	12590	12590	12590	0
614	20240111	090600	2547940	12590	12590	12590	12590	1
615	20240111	090500	2535350	12590	12590	12590	12590	0
616	20240111	090400	2535350	12590	12590	12590	12590	2
617	20240111	090300	2510170	12590	12590	12590	12590	1
618	20240111	090200	2497580	12550	12550	12550	12550	48
619	20240111	090100	1895180	12560	12560	12560	12560	0
620	20240111	090000	1895180	12560	12550	12600	12550	151