KissMeData/005960/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	184700	207463830	5660	5660	5660	5660	266
3	20240109	184600	207463830	5660	5660	5660	5660	0
4	20240109	184500	207463830	5660	5660	5660	5660	0
5	20240109	184400	207463830	5660	5660	5660	5660	0
6	20240109	184300	207463830	5660	5660	5660	5660	0
7	20240109	184200	207463830	5660	5660	5660	5660	0
8	20240109	184100	207463830	5660	5660	5660	5660	0
9	20240109	184000	207463830	5660	5660	5660	5660	0
10	20240109	183900	207463830	5660	5660	5660	5660	0
11	20240109	183800	207463830	5660	5660	5660	5660	0
12	20240109	183700	207463830	5660	5660	5660	5660	0
13	20240109	183600	207463830	5660	5660	5660	5660	0
14	20240109	183500	207463830	5660	5660	5660	5660	0
15	20240109	183400	207463830	5660	5660	5660	5660	0
16	20240109	183300	207463830	5660	5660	5660	5660	0
17	20240109	183200	207463830	5660	5660	5660	5660	0
18	20240109	183100	207463830	5660	5660	5660	5660	0
19	20240109	183000	207463830	5660	5660	5660	5660	0
20	20240109	182900	207463830	5660	5660	5660	5660	0
21	20240109	182800	207463830	5660	5660	5660	5660	0
22	20240109	182700	207463830	5660	5660	5660	5660	0
23	20240109	182600	207463830	5660	5660	5660	5660	0
24	20240109	182500	207463830	5660	5660	5660	5660	0
25	20240109	182400	207463830	5660	5660	5660	5660	0
26	20240109	182300	207463830	5660	5660	5660	5660	0
27	20240109	182200	207463830	5660	5660	5660	5660	0
28	20240109	182100	207463830	5660	5660	5660	5660	0
29	20240109	182000	207463830	5660	5660	5660	5660	0
30	20240109	181900	207463830	5660	5660	5660	5660	0
31	20240109	181800	207463830	5660	5660	5660	5660	0
32	20240109	181700	207463830	5660	5660	5660	5660	266
33	20240109	181600	207463830	5660	5660	5660	5660	0
34	20240109	181500	207463830	5660	5660	5660	5660	0
35	20240109	181400	207463830	5660	5660	5660	5660	0
36	20240109	181300	207463830	5660	5660	5660	5660	0
37	20240109	181200	207463830	5660	5660	5660	5660	0
38	20240109	181100	207463830	5660	5660	5660	5660	0
39	20240109	181000	207463830	5660	5660	5660	5660	0
40	20240109	180900	207463830	5660	5660	5660	5660	0
41	20240109	180800	207463830	5660	5660	5660	5660	0
42	20240109	180700	207463830	5660	5660	5660	5660	0
43	20240109	180600	207463830	5660	5660	5660	5660	0
44	20240109	180500	207463830	5660	5660	5660	5660	0
45	20240109	180400	207463830	5660	5660	5660	5660	0
46	20240109	180300	207463830	5660	5660	5660	5660	0
47	20240109	180200	207463830	5660	5660	5660	5660	0
48	20240109	180100	207463830	5660	5660	5660	5660	0
49	20240109	180000	207463830	5660	5660	5660	5660	0
50	20240109	175900	207463830	5660	5660	5660	5660	0
51	20240109	175800	207463830	5660	5660	5660	5660	0
52	20240109	175700	207463830	5660	5660	5660	5660	0
53	20240109	175600	207463830	5660	5660	5660	5660	0
54	20240109	175500	207463830	5660	5660	5660	5660	0
55	20240109	175400	207463830	5660	5660	5660	5660	0
56	20240109	175300	207463830	5660	5660	5660	5660	0
57	20240109	175200	207463830	5660	5660	5660	5660	0
58	20240109	175100	207463830	5660	5660	5660	5660	0
59	20240109	175000	207463830	5660	5660	5660	5660	0
60	20240109	174900	207463830	5660	5660	5660	5660	0
61	20240109	174800	207463830	5660	5660	5660	5660	0
62	20240109	174700	207463830	5660	5660	5660	5660	266
63	20240109	174600	207463830	5660	5660	5660	5660	0
64	20240109	174500	207463830	5660	5660	5660	5660	0
65	20240109	174400	207463830	5660	5660	5660	5660	0
66	20240109	174300	207463830	5660	5660	5660	5660	0
67	20240109	174200	207463830	5660	5660	5660	5660	0
68	20240109	174100	207463830	5660	5660	5660	5660	0
69	20240109	174000	207463830	5660	5660	5660	5660	0
70	20240109	173900	207463830	5660	5660	5660	5660	0
71	20240109	173800	207463830	5660	5660	5660	5660	0
72	20240109	173700	207463830	5660	5660	5660	5660	0
73	20240109	173600	207463830	5660	5660	5660	5660	0
74	20240109	173500	207463830	5660	5660	5660	5660	0
75	20240109	173400	207463830	5660	5660	5660	5660	0
76	20240109	173300	207463830	5660	5660	5660	5660	0
77	20240109	173200	207463830	5660	5660	5660	5660	0
78	20240109	173100	207463830	5660	5660	5660	5660	0
79	20240109	173000	207463830	5660	5660	5660	5660	0
80	20240109	172900	207463830	5660	5660	5660	5660	0
81	20240109	172800	207463830	5660	5660	5660	5660	0
82	20240109	172700	207463830	5660	5660	5660	5660	0
83	20240109	172600	207463830	5660	5660	5660	5660	0
84	20240109	172500	207463830	5660	5660	5660	5660	0
85	20240109	172400	207463830	5660	5660	5660	5660	0
86	20240109	172300	207463830	5660	5660	5660	5660	0
87	20240109	172200	207463830	5660	5660	5660	5660	0
88	20240109	172100	207463830	5660	5660	5660	5660	0
89	20240109	172000	207463830	5660	5660	5660	5660	0
90	20240109	171900	207463830	5660	5660	5660	5660	0
91	20240109	171800	207463830	5660	5660	5660	5660	0
92	20240109	171700	207463830	5660	5660	5660	5660	266
93	20240109	171600	207463830	5660	5660	5660	5660	0
94	20240109	171500	207463830	5660	5660	5660	5660	0
95	20240109	171400	207463830	5660	5660	5660	5660	0
96	20240109	171300	207463830	5660	5660	5660	5660	0
97	20240109	171200	207463830	5660	5660	5660	5660	0
98	20240109	171100	207463830	5660	5660	5660	5660	0
99	20240109	171000	207463830	5660	5660	5660	5660	0
100	20240109	170900	207463830	5660	5660	5660	5660	0
101	20240109	170800	207463830	5660	5660	5660	5660	0
102	20240109	170700	207463830	5660	5660	5660	5660	0
103	20240109	170600	207463830	5660	5660	5660	5660	0
104	20240109	170500	207463830	5660	5660	5660	5660	0
105	20240109	170400	207463830	5660	5660	5660	5660	0
106	20240109	170300	207463830	5660	5660	5660	5660	0
107	20240109	170200	207463830	5660	5660	5660	5660	0
108	20240109	170100	207463830	5660	5660	5660	5660	0
109	20240109	170000	207463830	5660	5660	5660	5660	0
110	20240109	165900	207463830	5660	5660	5660	5660	0
111	20240109	165800	207463830	5660	5660	5660	5660	0
112	20240109	165700	207463830	5660	5660	5660	5660	0
113	20240109	165600	207463830	5660	5660	5660	5660	0
114	20240109	165500	207463830	5660	5660	5660	5660	0
115	20240109	165400	207463830	5660	5660	5660	5660	0
116	20240109	165300	207463830	5660	5660	5660	5660	0
117	20240109	165200	207463830	5660	5660	5660	5660	0
118	20240109	165100	207463830	5660	5660	5660	5660	0
119	20240109	165000	207463830	5660	5660	5660	5660	0
120	20240109	164900	207463830	5660	5660	5660	5660	0
121	20240109	164800	207463830	5660	5660	5660	5660	0
122	20240109	164700	207463830	5660	5660	5660	5660	266
123	20240109	164600	207463830	5660	5660	5660	5660	0
124	20240109	164500	207463830	5660	5660	5660	5660	0
125	20240109	164400	207463830	5660	5660	5660	5660	0
126	20240109	164300	207463830	5660	5660	5660	5660	0
127	20240109	164200	207463830	5660	5660	5660	5660	0
128	20240109	164100	207463830	5660	5660	5660	5660	0
129	20240109	164000	207463830	5660	5660	5660	5660	0
130	20240109	163900	207463830	5660	5660	5660	5660	0
131	20240109	163800	207463830	5660	5660	5660	5660	0
132	20240109	163700	207463830	5660	5660	5660	5660	0
133	20240109	163600	207463830	5660	5660	5660	5660	0
134	20240109	163500	207463830	5660	5660	5660	5660	0
135	20240109	163400	207463830	5660	5660	5660	5660	0
136	20240109	163300	207463830	5660	5660	5660	5660	0
137	20240109	163200	207463830	5660	5660	5660	5660	0
138	20240109	163100	207463830	5660	5660	5660	5660	0
139	20240109	163000	207463830	5660	5660	5660	5660	0
140	20240109	162900	207463830	5660	5660	5660	5660	0
141	20240109	162800	207463830	5660	5660	5660	5660	0
142	20240109	162700	207463830	5660	5660	5660	5660	0
143	20240109	162600	207463830	5660	5660	5660	5660	0
144	20240109	162500	207463830	5660	5660	5660	5660	0
145	20240109	162400	207463830	5660	5660	5660	5660	0
146	20240109	162300	207463830	5660	5660	5660	5660	0
147	20240109	162200	207463830	5660	5660	5660	5660	0
148	20240109	162100	207463830	5660	5660	5660	5660	0
149	20240109	162000	207463830	5660	5660	5660	5660	0
150	20240109	161900	207463830	5660	5660	5660	5660	0
151	20240109	161800	207463830	5660	5660	5660	5660	0
152	20240109	161700	207463830	5660	5660	5660	5660	266
153	20240109	161600	207463830	5660	5660	5660	5660	0
154	20240109	161500	207463830	5660	5660	5660	5660	0
155	20240109	161400	207463830	5660	5660	5660	5660	0
156	20240109	161300	207463830	5660	5660	5660	5660	0
157	20240109	161200	207463830	5660	5660	5660	5660	0
158	20240109	161100	207463830	5660	5660	5660	5660	0
159	20240109	161000	207463830	5660	5660	5660	5660	0
160	20240109	160900	207463830	5660	5660	5660	5660	0
161	20240109	160800	207463830	5660	5660	5660	5660	0
162	20240109	160700	207463830	5660	5660	5660	5660	0
163	20240109	160600	207463830	5660	5660	5660	5660	0
164	20240109	160500	207463830	5660	5660	5660	5660	0
165	20240109	160400	207463830	5660	5660	5660	5660	0
166	20240109	160300	207463830	5660	5660	5660	5660	0
167	20240109	160200	207463830	5660	5660	5660	5660	0
168	20240109	160100	207463830	5660	5660	5660	5660	0
169	20240109	160000	207463830	5660	5660	5660	5660	0
170	20240109	155900	207463830	5660	5660	5660	5660	0
171	20240109	155800	207463830	5660	5660	5660	5660	0
172	20240109	155700	207463830	5660	5660	5660	5660	0
173	20240109	155600	207463830	5660	5660	5660	5660	0
174	20240109	155500	207463830	5660	5660	5660	5660	0
175	20240109	155400	207463830	5660	5660	5660	5660	0
176	20240109	155300	207463830	5660	5660	5660	5660	0
177	20240109	155200	207463830	5660	5660	5660	5660	0
178	20240109	155100	207463830	5660	5660	5660	5660	0
179	20240109	155000	207463830	5660	5660	5660	5660	0
180	20240109	154900	207463830	5660	5660	5660	5660	0
181	20240109	154800	207463830	5660	5660	5660	5660	0
182	20240109	154700	207463830	5660	5660	5660	5660	266
183	20240109	154600	207463830	5660	5660	5660	5660	0
184	20240109	154500	207463830	5660	5660	5660	5660	0
185	20240109	154400	207463830	5660	5660	5660	5660	0
186	20240109	154300	207463830	5660	5660	5660	5660	0
187	20240109	154200	207463830	5660	5660	5660	5660	0
188	20240109	154100	207463830	5660	5660	5660	5660	0
189	20240109	154000	207463830	5660	5660	5660	5660	0
190	20240109	153900	207463830	5660	5660	5660	5660	0
191	20240109	153800	207463830	5660	5660	5660	5660	0
192	20240109	153700	207463830	5660	5660	5660	5660	0
193	20240109	153600	207463830	5660	5660	5660	5660	0
194	20240109	153500	207463830	5660	5660	5660	5660	0
195	20240109	153400	207463830	5660	5660	5660	5660	0
196	20240109	153300	207463830	5660	5660	5660	5660	0
197	20240109	153200	207463830	5660	5660	5660	5660	0
198	20240109	153100	207463830	5660	5660	5660	5660	0
199	20240109	153000	207463830	5660	5660	5660	5660	266
200	20240109	152900	205958270	5670	5670	5670	5670	0
201	20240109	152800	205958270	5670	5670	5670	5670	0
202	20240109	152700	205958270	5670	5670	5670	5670	0
203	20240109	152600	205958270	5670	5670	5670	5670	0
204	20240109	152500	205958270	5670	5670	5670	5670	0
205	20240109	152400	205958270	5670	5670	5670	5670	0
206	20240109	152300	205958270	5670	5670	5670	5670	0
207	20240109	152200	205958270	5670	5670	5670	5670	0
208	20240109	152100	205958270	5670	5670	5670	5670	0
209	20240109	152000	205958270	5670	5670	5670	5670	0
210	20240109	151900	205958270	5670	5660	5670	5660	1464
211	20240109	151800	197671430	5670	5670	5670	5660	502
212	20240109	151700	194825750	5660	5670	5670	5660	173
213	20240109	151600	193845850	5670	5670	5670	5670	200
214	20240109	151500	192711850	5670	5670	5670	5670	4
215	20240109	151400	192689170	5670	5670	5670	5670	9
216	20240109	151300	192638140	5670	5660	5670	5660	13
217	20240109	151200	192564550	5670	5670	5670	5670	0
218	20240109	151100	192564550	5670	5670	5670	5670	1
219	20240109	151000	192558880	5660	5660	5660	5660	9
220	20240109	150900	192507940	5670	5670	5670	5670	0
221	20240109	150800	192507940	5670	5670	5670	5670	0
222	20240109	150700	192507940	5670	5670	5670	5670	0
223	20240109	150600	192507940	5670	5670	5670	5670	3
224	20240109	150500	192490930	5660	5660	5660	5660	0
225	20240109	150400	192490930	5660	5670	5670	5660	36
226	20240109	150300	192286820	5670	5660	5670	5660	445
227	20240109	150200	189763910	5660	5660	5660	5660	0
228	20240109	150100	189763910	5660	5660	5660	5660	0
229	20240109	150000	189763910	5660	5670	5670	5660	20
230	20240109	145900	189650610	5670	5670	5670	5670	0
231	20240109	145800	189650610	5670	5670	5670	5670	0
232	20240109	145700	189650610	5670	5670	5670	5670	0
233	20240109	145600	189650610	5670	5670	5670	5670	0
234	20240109	145500	189650610	5670	5670	5670	5670	0
235	20240109	145400	189650610	5670	5650	5670	5650	63
236	20240109	145300	189293840	5660	5660	5660	5660	0
237	20240109	145200	189293840	5660	5660	5660	5660	20
238	20240109	145100	189180640	5670	5660	5670	5660	334
239	20240109	145000	187290190	5660	5660	5660	5660	172
240	20240109	144900	186316670	5660	5650	5660	5650	11
241	20240109	144800	186254510	5670	5670	5670	5670	0
242	20240109	144700	186254510	5670	5670	5670	5670	0
243	20240109	144600	186254510	5670	5670	5670	5670	0
244	20240109	144500	186254510	5670	5670	5670	5670	0
245	20240109	144400	186254510	5670	5670	5670	5670	1
246	20240109	144300	186248840	5660	5660	5660	5660	1
247	20240109	144200	186243180	5650	5650	5650	5650	33
248	20240109	144100	186056730	5650	5650	5650	5650	0
249	20240109	144000	186056730	5650	5650	5650	5650	0
250	20240109	143900	186056730	5650	5650	5650	5650	0
251	20240109	143800	186056730	5650	5650	5650	5650	0
252	20240109	143700	186056730	5650	5650	5650	5650	1
253	20240109	143600	186051080	5670	5670	5670	5670	0
254	20240109	143500	186051080	5670	5670	5670	5670	0
255	20240109	143400	186051080	5670	5670	5670	5670	0
256	20240109	143300	186051080	5670	5670	5670	5670	36
257	20240109	143200	185846960	5660	5660	5660	5660	783
258	20240109	143100	181415180	5650	5650	5650	5650	51
259	20240109	143000	181127030	5640	5640	5640	5640	0
260	20240109	142900	181127030	5640	5640	5640	5640	0
261	20240109	142800	181127030	5640	5640	5640	5640	0
262	20240109	142700	181127030	5640	5640	5640	5640	0
263	20240109	142600	181127030	5640	5640	5640	5640	5
264	20240109	142500	181098830	5640	5640	5640	5640	0
265	20240109	142400	181098830	5640	5650	5650	5640	180
266	20240109	142300	180081890	5650	5660	5660	5650	15
267	20240109	142200	179997120	5660	5660	5660	5660	0
268	20240109	142100	179997120	5660	5660	5660	5660	0
269	20240109	142000	179997120	5660	5660	5660	5660	0
270	20240109	141900	179997120	5660	5660	5660	5660	0
271	20240109	141800	179997120	5660	5660	5660	5660	0
272	20240109	141700	179997120	5660	5660	5660	5660	491
273	20240109	141600	177218060	5650	5650	5650	5650	0
274	20240109	141500	177218060	5650	5650	5650	5650	0
275	20240109	141400	177218060	5650	5650	5650	5650	0
276	20240109	141300	177218060	5650	5650	5650	5650	0
277	20240109	141200	177218060	5650	5650	5650	5650	0
278	20240109	141100	177218060	5650	5650	5650	5650	0
279	20240109	141000	177218060	5650	5650	5650	5650	0
280	20240109	140900	177218060	5650	5650	5650	5650	0
281	20240109	140800	177218060	5650	5650	5650	5650	1
282	20240109	140700	177212410	5650	5650	5650	5650	0
283	20240109	140600	177212410	5650	5660	5660	5650	4
284	20240109	140500	177189790	5660	5660	5660	5660	2
285	20240109	140400	177178470	5660	5660	5660	5660	0
286	20240109	140300	177178470	5660	5660	5660	5660	0
287	20240109	140200	177178470	5660	5660	5660	5660	0
288	20240109	140100	177178470	5660	5660	5660	5660	2
289	20240109	140000	177167150	5640	5640	5640	5640	1
290	20240109	135900	177161510	5640	5640	5640	5640	902
291	20240109	135800	172074230	5640	5640	5640	5640	0
292	20240109	135700	172074230	5640	5640	5640	5640	0
293	20240109	135600	172074230	5640	5640	5640	5640	0
294	20240109	135500	172074230	5640	5650	5650	5640	100
295	20240109	135400	171510220	5660	5660	5660	5660	100
296	20240109	135300	170944220	5670	5670	5670	5670	0
297	20240109	135200	170944220	5670	5670	5670	5670	0
298	20240109	135100	170944220	5670	5670	5670	5670	1
299	20240109	135000	170938550	5670	5670	5670	5670	200
300	20240109	134900	169804550	5630	5630	5630	5630	0
301	20240109	134800	169804550	5630	5630	5630	5630	0
302	20240109	134700	169804550	5630	5650	5650	5630	1066
303	20240109	134600	163795290	5650	5650	5650	5650	1
304	20240109	134500	163789640	5650	5650	5650	5650	320
305	20240109	134400	161981640	5650	5670	5670	5650	15
306	20240109	134300	161896790	5670	5660	5670	5660	13
307	20240109	134200	161823180	5660	5660	5660	5660	20
308	20240109	134100	161709980	5660	5660	5660	5660	0
309	20240109	134000	161709980	5660	5660	5660	5660	51
310	20240109	133900	161421320	5650	5650	5650	5650	0
311	20240109	133800	161421320	5650	5650	5650	5650	22
312	20240109	133700	161297020	5650	5650	5650	5650	0
313	20240109	133600	161297020	5650	5650	5650	5650	0
314	20240109	133500	161297020	5650	5650	5650	5650	0
315	20240109	133400	161297020	5650	5650	5650	5650	0
316	20240109	133300	161297020	5650	5650	5650	5650	50
317	20240109	133200	161014520	5670	5670	5670	5670	11
318	20240109	133100	160952150	5650	5650	5650	5650	20
319	20240109	133000	160839150	5650	5660	5660	5650	6
320	20240109	132900	160805240	5670	5670	5670	5670	10
321	20240109	132800	160748540	5670	5670	5670	5670	0
322	20240109	132700	160748540	5670	5670	5670	5670	10
323	20240109	132600	160691840	5660	5660	5660	5660	21
324	20240109	132500	160572980	5660	5660	5660	5660	0
325	20240109	132400	160572980	5660	5660	5660	5660	5
326	20240109	132300	160544680	5660	5660	5660	5660	5
327	20240109	132200	160516380	5660	5660	5660	5660	0
328	20240109	132100	160516380	5660	5660	5660	5660	15
329	20240109	132000	160431480	5660	5660	5660	5660	0
330	20240109	131900	160431480	5660	5660	5660	5660	0
331	20240109	131800	160431480	5660	5660	5660	5660	18
332	20240109	131700	160329600	5670	5670	5670	5670	0
333	20240109	131600	160329600	5670	5670	5670	5670	0
334	20240109	131500	160329600	5670	5670	5670	5670	0
335	20240109	131400	160329600	5670	5670	5670	5670	5
336	20240109	131300	160301250	5670	5670	5670	5670	176
337	20240109	131200	159303330	5670	5670	5670	5670	0
338	20240109	131100	159303330	5670	5670	5670	5670	0
339	20240109	131000	159303330	5670	5670	5670	5670	0
340	20240109	130900	159303330	5670	5670	5670	5670	100
341	20240109	130800	158736330	5650	5650	5650	5650	0
342	20240109	130700	158736330	5650	5650	5650	5650	26
343	20240109	130600	158589430	5650	5650	5650	5650	0
344	20240109	130500	158589430	5650	5650	5650	5650	0
345	20240109	130400	158589430	5650	5650	5650	5650	0
346	20240109	130300	158589430	5650	5650	5650	5650	1
347	20240109	130200	158583780	5670	5670	5670	5670	0
348	20240109	130100	158583780	5670	5670	5670	5670	0
349	20240109	130000	158583780	5670	5670	5670	5670	0
350	20240109	125900	158583780	5670	5670	5670	5670	100
351	20240109	125800	158016780	5660	5660	5660	5660	50
352	20240109	125700	157733780	5660	5660	5660	5660	36
353	20240109	125600	157530020	5670	5670	5670	5670	10
354	20240109	125500	157473320	5660	5660	5660	5660	100
355	20240109	125400	156907320	5660	5660	5660	5660	0
356	20240109	125300	156907320	5660	5660	5660	5660	6
357	20240109	125200	156873360	5660	5660	5660	5660	0
358	20240109	125100	156873360	5660	5660	5660	5660	76
359	20240109	125000	156443200	5670	5670	5670	5670	0
360	20240109	124900	156443200	5670	5670	5670	5670	0
361	20240109	124800	156443200	5670	5670	5670	5670	0
362	20240109	124700	156443200	5670	5670	5670	5670	9
363	20240109	124600	156392170	5670	5670	5670	5670	1
364	20240109	124500	156386500	5660	5660	5660	5660	20
365	20240109	124400	156273300	5660	5660	5660	5660	0
366	20240109	124300	156273300	5660	5660	5660	5660	115
367	20240109	124200	155622400	5660	5660	5660	5660	1
368	20240109	124100	155616740	5660	5660	5660	5660	0
369	20240109	124000	155616740	5660	5660	5660	5660	2
370	20240109	123900	155605420	5660	5660	5660	5660	0
371	20240109	123800	155605420	5660	5660	5660	5660	0
372	20240109	123700	155605420	5660	5660	5660	5660	0
373	20240109	123600	155605420	5660	5660	5660	5660	180
374	20240109	123500	154586620	5670	5670	5670	5670	0
375	20240109	123400	154586620	5670	5660	5670	5650	111
376	20240109	123300	153958440	5650	5650	5650	5650	0
377	20240109	123200	153958440	5650	5650	5650	5650	0
378	20240109	123100	153958440	5650	5650	5650	5650	0
379	20240109	123000	153958440	5650	5650	5650	5650	181
380	20240109	122900	152935790	5650	5650	5650	5650	0
381	20240109	122800	152935790	5650	5670	5670	5650	979
382	20240109	122700	147401100	5680	5680	5680	5680	5
383	20240109	122600	147372700	5680	5680	5680	5680	0
384	20240109	122500	147372700	5680	5680	5680	5680	0
385	20240109	122400	147372700	5680	5680	5680	5680	0
386	20240109	122300	147372700	5680	5660	5680	5660	16
387	20240109	122200	147281840	5680	5680	5680	5680	30
388	20240109	122100	147111440	5650	5650	5650	5650	0
389	20240109	122000	147111440	5650	5650	5650	5650	0
390	20240109	121900	147111440	5650	5650	5650	5650	0
391	20240109	121800	147111440	5650	5650	5650	5650	12
392	20240109	121700	147043640	5660	5660	5660	5660	180
393	20240109	121600	146024840	5670	5670	5670	5670	0
394	20240109	121500	146024840	5670	5670	5670	5670	0
395	20240109	121400	146024840	5670	5670	5670	5670	0
396	20240109	121300	146024840	5670	5670	5670	5670	195
397	20240109	121200	144919190	5670	5670	5670	5670	0
398	20240109	121100	144919190	5670	5670	5670	5670	3
399	20240109	121000	144902180	5690	5690	5690	5690	0
400	20240109	120900	144902180	5690	5690	5690	5690	0
401	20240109	120800	144902180	5690	5690	5690	5690	0
402	20240109	120700	144902180	5690	5670	5690	5670	1500
403	20240109	120600	136376100	5650	5650	5650	5650	0
404	20240109	120500	136376100	5650	5650	5650	5650	0
405	20240109	120400	136376100	5650	5650	5650	5650	0
406	20240109	120300	136376100	5650	5650	5650	5650	0
407	20240109	120200	136376100	5650	5650	5650	5650	0
408	20240109	120100	136376100	5650	5650	5650	5650	400
409	20240109	120000	134116100	5650	5650	5650	5650	0
410	20240109	115900	134116100	5650	5650	5650	5650	0
411	20240109	115800	134116100	5650	5650	5650	5650	0
412	20240109	115700	134116100	5650	5650	5650	5650	0
413	20240109	115600	134116100	5650	5650	5650	5650	0
414	20240109	115500	134116100	5650	5650	5650	5650	30
415	20240109	115400	133946600	5670	5670	5670	5670	5
416	20240109	115300	133918250	5680	5680	5680	5680	0
417	20240109	115200	133918250	5680	5670	5680	5670	172
418	20240109	115100	132941520	5670	5660	5670	5660	187
419	20240109	115000	131881830	5660	5660	5660	5660	0
420	20240109	114900	131881830	5660	5660	5660	5660	342
421	20240109	114800	129946110	5660	5660	5660	5660	0
422	20240109	114700	129946110	5660	5660	5660	5660	100
423	20240109	114600	129380110	5660	5660	5660	5660	0
424	20240109	114500	129380110	5660	5660	5660	5660	5
425	20240109	114400	129351810	5670	5670	5670	5670	176
426	20240109	114300	128353890	5670	5670	5670	5670	0
427	20240109	114200	128353890	5670	5670	5670	5670	0
428	20240109	114100	128353890	5670	5670	5670	5670	0
429	20240109	114000	128353890	5670	5670	5670	5670	0
430	20240109	113900	128353890	5670	5670	5670	5670	0
431	20240109	113800	128353890	5670	5670	5670	5670	0
432	20240109	113700	128353890	5670	5670	5670	5670	0
433	20240109	113600	128353890	5670	5670	5670	5670	0
434	20240109	113500	128353890	5670	5670	5670	5670	50
435	20240109	113400	128070390	5690	5690	5690	5690	0
436	20240109	113300	128070390	5690	5690	5690	5690	0
437	20240109	113200	128070390	5690	5690	5690	5690	10
438	20240109	113100	128013490	5660	5660	5660	5660	0
439	20240109	113000	128013490	5660	5660	5660	5660	0
440	20240109	112900	128013490	5660	5660	5660	5660	63
441	20240109	112800	127656910	5690	5690	5690	5690	1
442	20240109	112700	127651220	5680	5680	5680	5670	9
443	20240109	112600	127600130	5680	5680	5680	5680	4
444	20240109	112500	127577410	5690	5670	5690	5650	120
445	20240109	112400	126897330	5670	5670	5670	5670	0
446	20240109	112300	126897330	5670	5670	5700	5650	1163
447	20240109	112200	120285900	5680	5660	5680	5660	3
448	20240109	112100	120268900	5660	5650	5660	5650	364
449	20240109	112000	118210280	5650	5650	5650	5650	0
450	20240109	111900	118210280	5650	5650	5650	5650	100
451	20240109	111800	117645280	5650	5650	5650	5650	32
452	20240109	111700	117464480	5660	5660	5660	5660	0
453	20240109	111600	117464480	5660	5660	5660	5660	0
454	20240109	111500	117464480	5660	5660	5660	5660	0
455	20240109	111400	117464480	5660	5660	5660	5660	2
456	20240109	111300	117453160	5680	5680	5680	5680	10
457	20240109	111200	117396360	5680	5670	5680	5670	19
458	20240109	111100	117288620	5680	5680	5680	5680	1
459	20240109	111000	117282940	5640	5670	5680	5640	958
460	20240109	110900	111846830	5670	5660	5670	5660	622
461	20240109	110800	108321000	5660	5650	5660	5650	801
462	20240109	110700	103787350	5650	5650	5650	5650	251
463	20240109	110600	102369200	5650	5650	5650	5650	300
464	20240109	110500	100674200	5650	5650	5650	5650	180
465	20240109	110400	99657200	5650	5650	5650	5650	10
466	20240109	110300	99600700	5630	5650	5650	5630	32
467	20240109	110200	99419940	5650	5640	5650	5640	702
468	20240109	110100	95453650	5640	5640	5640	5640	126
469	20240109	110000	94743010	5640	5640	5640	5640	0
470	20240109	105900	94743010	5640	5640	5640	5640	17
471	20240109	105800	94647130	5640	5640	5640	5640	20
472	20240109	105700	94534330	5640	5640	5640	5630	49
473	20240109	105600	94257980	5630	5620	5630	5620	456
474	20240109	105500	91692710	5620	5620	5620	5620	1005
475	20240109	105400	86044610	5620	5620	5620	5620	50
476	20240109	105300	85763610	5620	5620	5620	5620	11
477	20240109	105200	85701790	5610	5610	5610	5610	0
478	20240109	105100	85701790	5610	5610	5610	5610	0
479	20240109	105000	85701790	5610	5610	5610	5610	39
480	20240109	104900	85483000	5620	5620	5620	5620	4
481	20240109	104800	85460520	5620	5620	5620	5620	0
482	20240109	104700	85460520	5620	5620	5620	5620	0
483	20240109	104600	85460520	5620	5620	5620	5620	1
484	20240109	104500	85454900	5600	5600	5600	5600	0
485	20240109	104400	85454900	5600	5600	5600	5600	0
486	20240109	104300	85454900	5600	5600	5600	5600	0
487	20240109	104200	85454900	5600	5600	5600	5600	0
488	20240109	104100	85454900	5600	5600	5600	5600	0
489	20240109	104000	85454900	5600	5600	5600	5600	0
490	20240109	103900	85454900	5600	5600	5600	5600	0
491	20240109	103800	85454900	5600	5600	5600	5600	0
492	20240109	103700	85454900	5600	5600	5600	5600	0
493	20240109	103600	85454900	5600	5600	5600	5600	0
494	20240109	103500	85454900	5600	5600	5600	5600	0
495	20240109	103400	85454900	5600	5600	5600	5600	2
496	20240109	103300	85443700	5600	5600	5600	5600	2
497	20240109	103200	85432500	5620	5620	5620	5620	100
498	20240109	103100	84870500	5610	5610	5610	5610	0
499	20240109	103000	84870500	5610	5610	5610	5610	30
500	20240109	102900	84702200	5610	5610	5610	5610	3510
501	20240109	102800	65011100	5620	5620	5620	5620	0
502	20240109	102700	65011100	5620	5620	5620	5620	50
503	20240109	102600	64730100	5620	5620	5620	5620	0
504	20240109	102500	64730100	5620	5610	5620	5610	6
505	20240109	102400	64696410	5620	5620	5620	5620	0
506	20240109	102300	64696410	5620	5620	5620	5620	147
507	20240109	102200	63870270	5620	5620	5620	5620	0
508	20240109	102100	63870270	5620	5620	5620	5620	0
509	20240109	102000	63870270	5620	5620	5620	5620	0
510	20240109	101900	63870270	5620	5620	5620	5620	234
511	20240109	101800	62555190	5620	5620	5620	5620	7
512	20240109	101700	62515850	5620	5620	5620	5620	0
513	20240109	101600	62515850	5620	5620	5620	5620	26
514	20240109	101500	62369730	5620	5620	5620	5620	17
515	20240109	101400	62274190	5620	5620	5620	5620	0
516	20240109	101300	62274190	5620	5620	5620	5620	0
517	20240109	101200	62274190	5620	5620	5620	5620	21
518	20240109	101100	62156170	5620	5620	5620	5620	3
519	20240109	101000	62139310	5620	5620	5620	5620	0
520	20240109	100900	62139310	5620	5620	5620	5610	180
521	20240109	100800	61128480	5620	5620	5620	5620	109
522	20240109	100700	60515900	5630	5630	5630	5630	0
523	20240109	100600	60515900	5630	5630	5630	5630	0
524	20240109	100500	60515900	5630	5630	5630	5630	0
525	20240109	100400	60515900	5630	5630	5630	5630	0
526	20240109	100300	60515900	5630	5630	5630	5630	1
527	20240109	100200	60510270	5630	5620	5630	5620	316
528	20240109	100100	58734340	5630	5630	5630	5630	0
529	20240109	100000	58734340	5630	5630	5630	5630	5
530	20240109	095900	58706190	5630	5630	5630	5630	80
531	20240109	095800	58255790	5620	5620	5620	5620	0
532	20240109	095700	58255790	5620	5630	5630	5620	547
533	20240109	095600	55180750	5640	5640	5650	5640	112
534	20240109	095500	54548880	5640	5640	5640	5640	0
535	20240109	095400	54548880	5640	5640	5640	5640	13
536	20240109	095300	54475560	5640	5640	5640	5640	0
537	20240109	095200	54475560	5640	5640	5640	5630	183
538	20240109	095100	53443450	5640	5630	5640	5630	170
539	20240109	095000	52486160	5630	5630	5630	5630	2
540	20240109	094900	52474900	5620	5630	5630	5620	260
541	20240109	094800	51011200	5630	5630	5630	5630	20
542	20240109	094700	50898600	5630	5630	5630	5630	0
543	20240109	094600	50898600	5630	5630	5630	5630	1
544	20240109	094500	50892970	5610	5620	5630	5610	316
545	20240109	094400	49117120	5620	5610	5620	5610	106
546	20240109	094300	48521450	5620	5620	5620	5620	1
547	20240109	094200	48515830	5610	5610	5610	5610	1
548	20240109	094100	48510220	5610	5610	5610	5610	0
549	20240109	094000	48510220	5610	5610	5610	5610	0
550	20240109	093900	48510220	5610	5610	5610	5610	0
551	20240109	093800	48510220	5610	5610	5610	5610	1
552	20240109	093700	48504610	5610	5610	5610	5610	208
553	20240109	093600	47337730	5610	5610	5610	5610	14
554	20240109	093500	47259190	5610	5610	5610	5610	0
555	20240109	093400	47259190	5610	5610	5610	5610	0
556	20240109	093300	47259190	5610	5610	5610	5610	0
557	20240109	093200	47259190	5610	5610	5610	5610	1
558	20240109	093100	47253580	5600	5600	5600	5600	0
559	20240109	093000	47253580	5600	5600	5600	5600	10
560	20240109	092900	47197580	5600	5600	5600	5600	50
561	20240109	092800	46917580	5600	5600	5600	5600	1102
562	20240109	092700	40746380	5600	5600	5600	5600	0
563	20240109	092600	40746380	5600	5600	5600	5600	0
564	20240109	092500	40746380	5600	5600	5600	5600	0
565	20240109	092400	40746380	5600	5600	5600	5600	5
566	20240109	092300	40718380	5590	5590	5590	5590	0
567	20240109	092200	40718380	5590	5600	5600	5590	130
568	20240109	092100	39990390	5600	5610	5610	5600	19
569	20240109	092000	39883810	5610	5610	5610	5610	300
570	20240109	091900	38200810	5610	5610	5610	5610	91
571	20240109	091800	37690300	5610	5610	5610	5610	100
572	20240109	091700	37129300	5610	5610	5610	5610	700
573	20240109	091600	33202300	5600	5610	5610	5600	51
574	20240109	091500	32916690	5600	5600	5600	5600	11
575	20240109	091400	32855090	5600	5600	5600	5600	46
576	20240109	091300	32597490	5610	5610	5610	5610	11
577	20240109	091200	32535780	5610	5610	5610	5610	98
578	20240109	091100	31986000	5600	5610	5610	5600	199
579	20240109	091000	30869790	5610	5610	5610	5610	15
580	20240109	090900	30785640	5610	5610	5610	5610	18
581	20240109	090800	30684660	5610	5610	5610	5610	5
582	20240109	090700	30656610	5610	5610	5610	5610	13
583	20240109	090600	30583680	5610	5600	5610	5600	10
584	20240109	090500	30527630	5590	5550	5590	5550	26
585	20240109	090400	30382930	5550	5530	5550	5530	1371
586	20240109	090300	22781710	5540	5530	5550	5520	1502
587	20240109	090200	14458260	5550	5550	5570	5540	51
588	20240109	090100	14175320	5560	5560	5620	5560	864
589	20240109	090000	9367590	5560	5560	5560	5560	1593