KissMeData/006370/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	184800	92548850	9280	9280	9280	9280	180
3	20240117	184700	92548850	9280	9280	9280	9280	0
4	20240117	184600	92548850	9280	9280	9280	9280	0
5	20240117	184500	92548850	9280	9280	9280	9280	0
6	20240117	184400	92548850	9280	9280	9280	9280	0
7	20240117	184300	92548850	9280	9280	9280	9280	0
8	20240117	184200	92548850	9280	9280	9280	9280	0
9	20240117	184100	92548850	9280	9280	9280	9280	0
10	20240117	184000	92548850	9280	9280	9280	9280	0
11	20240117	183900	92548850	9280	9280	9280	9280	0
12	20240117	183800	92548850	9280	9280	9280	9280	0
13	20240117	183700	92548850	9280	9280	9280	9280	0
14	20240117	183600	92548850	9280	9280	9280	9280	0
15	20240117	183500	92548850	9280	9280	9280	9280	0
16	20240117	183400	92548850	9280	9280	9280	9280	0
17	20240117	183300	92548850	9280	9280	9280	9280	0
18	20240117	183200	92548850	9280	9280	9280	9280	0
19	20240117	183100	92548850	9280	9280	9280	9280	0
20	20240117	183000	92548850	9280	9280	9280	9280	0
21	20240117	182900	92548850	9280	9280	9280	9280	0
22	20240117	182800	92548850	9280	9280	9280	9280	0
23	20240117	182700	92548850	9280	9280	9280	9280	0
24	20240117	182600	92548850	9280	9280	9280	9280	0
25	20240117	182500	92548850	9280	9280	9280	9280	0
26	20240117	182400	92548850	9280	9280	9280	9280	0
27	20240117	182300	92548850	9280	9280	9280	9280	0
28	20240117	182200	92548850	9280	9280	9280	9280	0
29	20240117	182100	92548850	9280	9280	9280	9280	0
30	20240117	182000	92548850	9280	9280	9280	9280	0
31	20240117	181900	92548850	9280	9280	9280	9280	0
32	20240117	181800	92548850	9280	9280	9280	9280	180
33	20240117	181700	92548850	9280	9280	9280	9280	0
34	20240117	181600	92548850	9280	9280	9280	9280	0
35	20240117	181500	92548850	9280	9280	9280	9280	0
36	20240117	181400	92548850	9280	9280	9280	9280	0
37	20240117	181300	92548850	9280	9280	9280	9280	0
38	20240117	181200	92548850	9280	9280	9280	9280	0
39	20240117	181100	92548850	9280	9280	9280	9280	0
40	20240117	181000	92548850	9280	9280	9280	9280	0
41	20240117	180900	92548850	9280	9280	9280	9280	0
42	20240117	180800	92548850	9280	9280	9280	9280	0
43	20240117	180700	92548850	9280	9280	9280	9280	0
44	20240117	180600	92548850	9280	9280	9280	9280	0
45	20240117	180500	92548850	9280	9280	9280	9280	0
46	20240117	180400	92548850	9280	9280	9280	9280	0
47	20240117	180300	92548850	9280	9280	9280	9280	0
48	20240117	180200	92548850	9280	9280	9280	9280	0
49	20240117	180100	92548850	9280	9280	9280	9280	0
50	20240117	180000	92548850	9280	9280	9280	9280	0
51	20240117	175900	92548850	9280	9280	9280	9280	0
52	20240117	175800	92548850	9280	9280	9280	9280	0
53	20240117	175700	92548850	9280	9280	9280	9280	0
54	20240117	175600	92548850	9280	9280	9280	9280	0
55	20240117	175500	92548850	9280	9280	9280	9280	0
56	20240117	175400	92548850	9280	9280	9280	9280	0
57	20240117	175300	92548850	9280	9280	9280	9280	0
58	20240117	175200	92548850	9280	9280	9280	9280	0
59	20240117	175100	92548850	9280	9280	9280	9280	0
60	20240117	175000	92548850	9280	9280	9280	9280	0
61	20240117	174900	92548850	9280	9280	9280	9280	0
62	20240117	174800	92548850	9280	9280	9280	9280	180
63	20240117	174700	92548850	9280	9280	9280	9280	0
64	20240117	174600	92548850	9280	9280	9280	9280	0
65	20240117	174500	92548850	9280	9280	9280	9280	0
66	20240117	174400	92548850	9280	9280	9280	9280	0
67	20240117	174300	92548850	9280	9280	9280	9280	0
68	20240117	174200	92548850	9280	9280	9280	9280	0
69	20240117	174100	92548850	9280	9280	9280	9280	0
70	20240117	174000	92548850	9280	9280	9280	9280	0
71	20240117	173900	92548850	9280	9280	9280	9280	0
72	20240117	173800	92548850	9280	9280	9280	9280	0
73	20240117	173700	92548850	9280	9280	9280	9280	0
74	20240117	173600	92548850	9280	9280	9280	9280	0
75	20240117	173500	92548850	9280	9280	9280	9280	0
76	20240117	173400	92548850	9280	9280	9280	9280	0
77	20240117	173300	92548850	9280	9280	9280	9280	0
78	20240117	173200	92548850	9280	9280	9280	9280	0
79	20240117	173100	92548850	9280	9280	9280	9280	0
80	20240117	173000	92548850	9280	9280	9280	9280	0
81	20240117	172900	92548850	9280	9280	9280	9280	0
82	20240117	172800	92548850	9280	9280	9280	9280	0
83	20240117	172700	92548850	9280	9280	9280	9280	0
84	20240117	172600	92548850	9280	9280	9280	9280	0
85	20240117	172500	92548850	9280	9280	9280	9280	0
86	20240117	172400	92548850	9280	9280	9280	9280	0
87	20240117	172300	92548850	9280	9280	9280	9280	0
88	20240117	172200	92548850	9280	9280	9280	9280	0
89	20240117	172100	92548850	9280	9280	9280	9280	0
90	20240117	172000	92548850	9280	9280	9280	9280	0
91	20240117	171900	92548850	9280	9280	9280	9280	0
92	20240117	171800	92548850	9280	9280	9280	9280	180
93	20240117	171700	92548850	9280	9280	9280	9280	0
94	20240117	171600	92548850	9280	9280	9280	9280	0
95	20240117	171500	92548850	9280	9280	9280	9280	0
96	20240117	171400	92548850	9280	9280	9280	9280	0
97	20240117	171300	92548850	9280	9280	9280	9280	0
98	20240117	171200	92548850	9280	9280	9280	9280	0
99	20240117	171100	92548850	9280	9280	9280	9280	0
100	20240117	171000	92548850	9280	9280	9280	9280	0
101	20240117	170900	92548850	9280	9280	9280	9280	0
102	20240117	170800	92548850	9280	9280	9280	9280	0
103	20240117	170700	92548850	9280	9280	9280	9280	0
104	20240117	170600	92548850	9280	9280	9280	9280	0
105	20240117	170500	92548850	9280	9280	9280	9280	0
106	20240117	170400	92548850	9280	9280	9280	9280	0
107	20240117	170300	92548850	9280	9280	9280	9280	0
108	20240117	170200	92548850	9280	9280	9280	9280	0
109	20240117	170100	92548850	9280	9280	9280	9280	0
110	20240117	170000	92548850	9280	9280	9280	9280	0
111	20240117	165900	92548850	9280	9280	9280	9280	0
112	20240117	165800	92548850	9280	9280	9280	9280	0
113	20240117	165700	92548850	9280	9280	9280	9280	0
114	20240117	165600	92548850	9280	9280	9280	9280	0
115	20240117	165500	92548850	9280	9280	9280	9280	0
116	20240117	165400	92548850	9280	9280	9280	9280	0
117	20240117	165300	92548850	9280	9280	9280	9280	0
118	20240117	165200	92548850	9280	9280	9280	9280	0
119	20240117	165100	92548850	9280	9280	9280	9280	0
120	20240117	165000	92548850	9280	9280	9280	9280	0
121	20240117	164900	92548850	9280	9280	9280	9280	0
122	20240117	164800	92548850	9280	9280	9280	9280	180
123	20240117	164700	92548850	9280	9280	9280	9280	0
124	20240117	164600	92548850	9280	9280	9280	9280	0
125	20240117	164500	92548850	9280	9280	9280	9280	0
126	20240117	164400	92548850	9280	9280	9280	9280	0
127	20240117	164300	92548850	9280	9280	9280	9280	0
128	20240117	164200	92548850	9280	9280	9280	9280	0
129	20240117	164100	92548850	9280	9280	9280	9280	0
130	20240117	164000	92548850	9280	9280	9280	9280	0
131	20240117	163900	92548850	9280	9280	9280	9280	0
132	20240117	163800	92548850	9280	9280	9280	9280	0
133	20240117	163700	92548850	9280	9280	9280	9280	0
134	20240117	163600	92548850	9280	9280	9280	9280	0
135	20240117	163500	92548850	9280	9280	9280	9280	0
136	20240117	163400	92548850	9280	9280	9280	9280	0
137	20240117	163300	92548850	9280	9280	9280	9280	0
138	20240117	163200	92548850	9280	9280	9280	9280	0
139	20240117	163100	92548850	9280	9280	9280	9280	0
140	20240117	163000	92548850	9280	9280	9280	9280	0
141	20240117	162900	92548850	9280	9280	9280	9280	0
142	20240117	162800	92548850	9280	9280	9280	9280	0
143	20240117	162700	92548850	9280	9280	9280	9280	0
144	20240117	162600	92548850	9280	9280	9280	9280	0
145	20240117	162500	92548850	9280	9280	9280	9280	0
146	20240117	162400	92548850	9280	9280	9280	9280	0
147	20240117	162300	92548850	9280	9280	9280	9280	0
148	20240117	162200	92548850	9280	9280	9280	9280	0
149	20240117	162100	92548850	9280	9280	9280	9280	0
150	20240117	162000	92548850	9280	9280	9280	9280	0
151	20240117	161900	92548850	9280	9280	9280	9280	0
152	20240117	161800	92548850	9280	9280	9280	9280	180
153	20240117	161700	92548850	9280	9280	9280	9280	0
154	20240117	161600	92548850	9280	9280	9280	9280	0
155	20240117	161500	92548850	9280	9280	9280	9280	0
156	20240117	161400	92548850	9280	9280	9280	9280	0
157	20240117	161300	92548850	9280	9280	9280	9280	0
158	20240117	161200	92548850	9280	9280	9280	9280	0
159	20240117	161100	92548850	9280	9280	9280	9280	0
160	20240117	161000	92548850	9280	9280	9280	9280	0
161	20240117	160900	92548850	9280	9280	9280	9280	0
162	20240117	160800	92548850	9280	9280	9280	9280	0
163	20240117	160700	92548850	9280	9280	9280	9280	0
164	20240117	160600	92548850	9280	9280	9280	9280	0
165	20240117	160500	92548850	9280	9280	9280	9280	0
166	20240117	160400	92548850	9280	9280	9280	9280	0
167	20240117	160300	92548850	9280	9280	9280	9280	0
168	20240117	160200	92548850	9280	9280	9280	9280	0
169	20240117	160100	92548850	9280	9280	9280	9280	0
170	20240117	160000	92548850	9280	9280	9280	9280	0
171	20240117	155900	92548850	9280	9280	9280	9280	0
172	20240117	155800	92548850	9280	9280	9280	9280	0
173	20240117	155700	92548850	9280	9280	9280	9280	0
174	20240117	155600	92548850	9280	9280	9280	9280	0
175	20240117	155500	92548850	9280	9280	9280	9280	0
176	20240117	155400	92548850	9280	9280	9280	9280	0
177	20240117	155300	92548850	9280	9280	9280	9280	0
178	20240117	155200	92548850	9280	9280	9280	9280	0
179	20240117	155100	92548850	9280	9280	9280	9280	0
180	20240117	155000	92548850	9280	9280	9280	9280	0
181	20240117	154900	92548850	9280	9280	9280	9280	0
182	20240117	154800	92548850	9280	9280	9280	9280	180
183	20240117	154700	92548850	9280	9280	9280	9280	0
184	20240117	154600	92548850	9280	9280	9280	9280	0
185	20240117	154500	92548850	9280	9280	9280	9280	0
186	20240117	154400	92548850	9280	9280	9280	9280	0
187	20240117	154300	92548850	9280	9280	9280	9280	0
188	20240117	154200	92548850	9280	9280	9280	9280	0
189	20240117	154100	92548850	9280	9280	9280	9280	0
190	20240117	154000	92548850	9280	9280	9280	9280	0
191	20240117	153900	92548850	9280	9280	9280	9280	0
192	20240117	153800	92548850	9280	9280	9280	9280	0
193	20240117	153700	92548850	9280	9280	9280	9280	0
194	20240117	153600	92548850	9280	9280	9280	9280	0
195	20240117	153500	92548850	9280	9280	9280	9280	0
196	20240117	153400	92548850	9280	9280	9280	9280	0
197	20240117	153300	92548850	9280	9280	9280	9280	0
198	20240117	153200	92548850	9280	9280	9280	9280	0
199	20240117	153100	92548850	9280	9280	9280	9280	0
200	20240117	153000	92548850	9280	9280	9280	9280	180
201	20240117	152900	90878450	9210	9210	9210	9210	0
202	20240117	152800	90878450	9210	9210	9210	9210	0
203	20240117	152700	90878450	9210	9210	9210	9210	0
204	20240117	152600	90878450	9210	9210	9210	9210	0
205	20240117	152500	90878450	9210	9210	9210	9210	0
206	20240117	152400	90878450	9210	9210	9210	9210	0
207	20240117	152300	90878450	9210	9210	9210	9210	0
208	20240117	152200	90878450	9210	9210	9210	9210	0
209	20240117	152100	90878450	9210	9210	9210	9210	0
210	20240117	152000	90878450	9210	9210	9210	9210	0
211	20240117	151900	90878450	9210	9210	9210	9210	12
212	20240117	151800	90767930	9210	9180	9210	9180	23
213	20240117	151700	90556370	9180	9180	9180	9180	0
214	20240117	151600	90556370	9180	9180	9180	9180	0
215	20240117	151500	90556370	9180	9180	9180	9180	0
216	20240117	151400	90556370	9180	9180	9180	9180	0
217	20240117	151300	90556370	9180	9180	9180	9180	0
218	20240117	151200	90556370	9180	9180	9180	9180	0
219	20240117	151100	90556370	9180	9180	9180	9180	0
220	20240117	151000	90556370	9180	9180	9180	9180	6
221	20240117	150900	90501290	9210	9210	9210	9210	0
222	20240117	150800	90501290	9210	9210	9210	9210	0
223	20240117	150700	90501290	9210	9210	9210	9210	55
224	20240117	150600	89994740	9170	9170	9170	9170	0
225	20240117	150500	89994740	9170	9170	9170	9170	0
226	20240117	150400	89994740	9170	9170	9170	9170	0
227	20240117	150300	89994740	9170	9170	9170	9170	100
228	20240117	150200	89077740	9170	9170	9170	9170	224
229	20240117	150100	87023660	9170	9180	9180	9170	378
230	20240117	150000	83556720	9180	9180	9180	9180	0
231	20240117	145900	83556720	9180	9180	9180	9180	0
232	20240117	145800	83556720	9180	9190	9190	9180	128
233	20240117	145700	82380520	9190	9190	9190	9190	0
234	20240117	145600	82380520	9190	9190	9190	9190	0
235	20240117	145500	82380520	9190	9210	9210	9190	101
236	20240117	145400	81451680	9240	9240	9240	9240	0
237	20240117	145300	81451680	9240	9240	9240	9240	0
238	20240117	145200	81451680	9240	9240	9240	9240	0
239	20240117	145100	81451680	9240	9240	9240	9240	0
240	20240117	145000	81451680	9240	9240	9240	9240	0
241	20240117	144900	81451680	9240	9240	9240	9240	0
242	20240117	144800	81451680	9240	9240	9240	9240	0
243	20240117	144700	81451680	9240	9240	9240	9240	3
244	20240117	144600	81423960	9240	9240	9240	9240	0
245	20240117	144500	81423960	9240	9240	9240	9240	0
246	20240117	144400	81423960	9240	9240	9240	9240	0
247	20240117	144300	81423960	9240	9240	9240	9240	0
248	20240117	144200	81423960	9240	9240	9240	9240	0
249	20240117	144100	81423960	9240	9240	9240	9240	3
250	20240117	144000	81396240	9190	9190	9190	9190	0
251	20240117	143900	81396240	9190	9190	9190	9190	0
252	20240117	143800	81396240	9190	9240	9240	9190	11
253	20240117	143700	81294850	9240	9240	9240	9240	0
254	20240117	143600	81294850	9240	9220	9240	9220	20
255	20240117	143500	81110380	9190	9190	9190	9190	20
256	20240117	143400	80926580	9230	9230	9230	9230	0
257	20240117	143300	80926580	9230	9230	9230	9230	0
258	20240117	143200	80926580	9230	9230	9230	9230	0
259	20240117	143100	80926580	9230	9230	9230	9230	0
260	20240117	143000	80926580	9230	9230	9230	9230	0
261	20240117	142900	80926580	9230	9230	9230	9230	0
262	20240117	142800	80926580	9230	9230	9230	9230	0
263	20240117	142700	80926580	9230	9230	9230	9230	0
264	20240117	142600	80926580	9230	9230	9230	9230	0
265	20240117	142500	80926580	9230	9230	9230	9230	0
266	20240117	142400	80926580	9230	9230	9230	9230	2
267	20240117	142300	80908120	9280	9240	9280	9240	54
268	20240117	142200	80407160	9290	9290	9290	9290	0
269	20240117	142100	80407160	9290	9290	9290	9290	0
270	20240117	142000	80407160	9290	9290	9290	9290	0
271	20240117	141900	80407160	9290	9290	9290	9290	0
272	20240117	141800	80407160	9290	9290	9290	9290	0
273	20240117	141700	80407160	9290	9290	9290	9290	0
274	20240117	141600	80407160	9290	9290	9290	9290	0
275	20240117	141500	80407160	9290	9290	9290	9290	0
276	20240117	141400	80407160	9290	9290	9290	9290	0
277	20240117	141300	80407160	9290	9290	9290	9290	0
278	20240117	141200	80407160	9290	9240	9290	9240	4
279	20240117	141100	80370150	9240	9200	9240	9200	74
280	20240117	141000	79686700	9200	9190	9200	9190	217
281	20240117	140900	77692430	9190	9190	9190	9190	1
282	20240117	140800	77683240	9190	9190	9190	9190	7
283	20240117	140700	77618910	9190	9190	9190	9190	0
284	20240117	140600	77618910	9190	9190	9190	9190	0
285	20240117	140500	77618910	9190	9190	9190	9190	0
286	20240117	140400	77618910	9190	9190	9190	9190	0
287	20240117	140300	77618910	9190	9190	9190	9190	0
288	20240117	140200	77618910	9190	9190	9190	9190	0
289	20240117	140100	77618910	9190	9190	9190	9190	0
290	20240117	140000	77618910	9190	9190	9190	9190	0
291	20240117	135900	77618910	9190	9190	9190	9190	0
292	20240117	135800	77618910	9190	9190	9190	9190	0
293	20240117	135700	77618910	9190	9190	9190	9190	70
294	20240117	135600	76975610	9190	9190	9190	9190	376
295	20240117	135500	73520170	9190	9190	9190	9190	5
296	20240117	135400	73474220	9190	9190	9190	9190	0
297	20240117	135300	73474220	9190	9190	9190	9190	0
298	20240117	135200	73474220	9190	9190	9190	9190	0
299	20240117	135100	73474220	9190	9190	9190	9190	100
300	20240117	135000	72555220	9210	9210	9210	9210	0
301	20240117	134900	72555220	9210	9200	9210	9200	13
302	20240117	134800	72435570	9190	9190	9190	9190	0
303	20240117	134700	72435570	9190	9190	9190	9190	0
304	20240117	134600	72435570	9190	9190	9190	9190	0
305	20240117	134500	72435570	9190	9190	9190	9190	0
306	20240117	134400	72435570	9190	9190	9190	9190	0
307	20240117	134300	72435570	9190	9190	9190	9190	0
308	20240117	134200	72435570	9190	9200	9200	9190	478
309	20240117	134100	68042680	9240	9230	9240	9230	20
310	20240117	134000	67858050	9240	9240	9240	9240	0
311	20240117	133900	67858050	9240	9240	9240	9240	0
312	20240117	133800	67858050	9240	9240	9240	9240	0
313	20240117	133700	67858050	9240	9240	9240	9240	0
314	20240117	133600	67858050	9240	9240	9240	9240	0
315	20240117	133500	67858050	9240	9240	9240	9240	0
316	20240117	133400	67858050	9240	9240	9240	9240	0
317	20240117	133300	67858050	9240	9240	9240	9240	0
318	20240117	133200	67858050	9240	9240	9240	9240	0
319	20240117	133100	67858050	9240	9240	9240	9240	0
320	20240117	133000	67858050	9240	9200	9240	9200	20
321	20240117	132900	67673800	9190	9190	9190	9190	5
322	20240117	132800	67627850	9200	9200	9200	9200	0
323	20240117	132700	67627850	9200	9200	9200	9200	0
324	20240117	132600	67627850	9200	9200	9200	9200	175
325	20240117	132500	66017850	9200	9200	9200	9200	5
326	20240117	132400	65971850	9200	9200	9200	9200	10
327	20240117	132300	65879850	9190	9190	9190	9190	40
328	20240117	132200	65512250	9190	9190	9190	9190	0
329	20240117	132100	65512250	9190	9180	9190	9180	46
330	20240117	132000	65089520	9180	9170	9180	9170	44
331	20240117	131900	64685950	9160	9160	9160	9160	1
332	20240117	131800	64676790	9160	9160	9160	9160	0
333	20240117	131700	64676790	9160	9160	9160	9160	0
334	20240117	131600	64676790	9160	9150	9160	9150	9
335	20240117	131500	64594400	9150	9140	9150	9140	9
336	20240117	131400	64512100	9150	9150	9150	9150	0
337	20240117	131300	64512100	9150	9150	9150	9150	9
338	20240117	131200	64429750	9150	9150	9150	9150	0
339	20240117	131100	64429750	9150	9150	9150	9150	104
340	20240117	131000	63478150	9150	9150	9150	9150	5
341	20240117	130900	63432400	9140	9150	9150	9140	102
342	20240117	130800	62500110	9140	9140	9140	9140	5
343	20240117	130700	62454410	9140	9140	9140	9140	0
344	20240117	130600	62454410	9140	9140	9140	9140	20
345	20240117	130500	62271610	9140	9130	9140	9130	143
346	20240117	130400	60965930	9130	9130	9130	9130	487
347	20240117	130300	56519620	9130	9130	9130	9130	0
348	20240117	130200	56519620	9130	9130	9130	9130	0
349	20240117	130100	56519620	9130	9130	9130	9130	5
350	20240117	130000	56473970	9130	9130	9130	9130	62
351	20240117	125900	55907910	9130	9130	9130	9130	0
352	20240117	125800	55907910	9130	9130	9130	9130	5
353	20240117	125700	55862260	9130	9130	9130	9130	0
354	20240117	125600	55862260	9130	9130	9130	9130	5
355	20240117	125500	55816610	9130	9130	9130	9130	0
356	20240117	125400	55816610	9130	9130	9130	9130	0
357	20240117	125300	55816610	9130	9130	9130	9130	144
358	20240117	125200	54501890	9130	9130	9130	9130	0
359	20240117	125100	54501890	9130	9120	9130	9120	2
360	20240117	125000	54483640	9120	9120	9120	9120	4
361	20240117	124900	54447160	9130	9120	9130	9120	10
362	20240117	124800	54355910	9120	9130	9130	9120	32
363	20240117	124700	54064060	9130	9130	9130	9130	0
364	20240117	124600	54064060	9130	9130	9130	9130	0
365	20240117	124500	54064060	9130	9130	9130	9130	61
366	20240117	124400	53507130	9130	9130	9130	9130	84
367	20240117	124300	52740210	9120	9120	9120	9120	19
368	20240117	124200	52566930	9120	9140	9140	9120	100
369	20240117	124100	51654330	9170	9170	9170	9170	0
370	20240117	124000	51654330	9170	9170	9170	9170	1
371	20240117	123900	51645160	9160	9160	9160	9160	0
372	20240117	123800	51645160	9160	9160	9160	9160	5
373	20240117	123700	51599360	9140	9140	9140	9140	0
374	20240117	123600	51599360	9140	9140	9140	9140	0
375	20240117	123500	51599360	9140	9140	9140	9140	27
376	20240117	123400	51352580	9140	9140	9140	9140	308
377	20240117	123300	48537460	9140	9140	9140	9140	650
378	20240117	123200	42596460	9140	9140	9140	9140	0
379	20240117	123100	42596460	9140	9130	9140	9130	6
380	20240117	123000	42541640	9130	9130	9130	9130	5
381	20240117	122900	42495990	9140	9140	9140	9140	0
382	20240117	122800	42495990	9140	9140	9140	9140	0
383	20240117	122700	42495990	9140	9140	9140	9140	0
384	20240117	122600	42495990	9140	9140	9140	9140	41
385	20240117	122500	42121250	9140	9150	9150	9140	143
386	20240117	122400	40813220	9150	9150	9150	9150	0
387	20240117	122300	40813220	9150	9150	9150	9150	0
388	20240117	122200	40813220	9150	9150	9150	9150	0
389	20240117	122100	40813220	9150	9150	9150	9150	0
390	20240117	122000	40813220	9150	9140	9150	9140	28
391	20240117	121900	40557030	9150	9150	9150	9150	2
392	20240117	121800	40538730	9150	9150	9150	9150	284
393	20240117	121700	37940130	9160	9160	9160	9160	0
394	20240117	121600	37940130	9160	9160	9160	9160	0
395	20240117	121500	37940130	9160	9160	9160	9160	121
396	20240117	121400	36831770	9190	9190	9190	9190	0
397	20240117	121300	36831770	9190	9190	9190	9190	0
398	20240117	121200	36831770	9190	9190	9190	9190	0
399	20240117	121100	36831770	9190	9190	9190	9190	0
400	20240117	121000	36831770	9190	9190	9190	9190	12
401	20240117	120900	36721490	9160	9160	9160	9160	0
402	20240117	120800	36721490	9160	9160	9160	9160	50
403	20240117	120700	36263490	9170	9190	9190	9170	281
404	20240117	120600	33686420	9170	9170	9170	9170	0
405	20240117	120500	33686420	9170	9170	9170	9170	0
406	20240117	120400	33686420	9170	9170	9170	9170	0
407	20240117	120300	33686420	9170	9170	9170	9170	0
408	20240117	120200	33686420	9170	9170	9170	9170	0
409	20240117	120100	33686420	9170	9170	9170	9170	0
410	20240117	120000	33686420	9170	9170	9170	9170	0
411	20240117	115900	33686420	9170	9170	9170	9170	0
412	20240117	115800	33686420	9170	9170	9170	9170	0
413	20240117	115700	33686420	9170	9170	9170	9170	0
414	20240117	115600	33686420	9170	9170	9170	9170	0
415	20240117	115500	33686420	9170	9170	9170	9170	0
416	20240117	115400	33686420	9170	9170	9170	9170	0
417	20240117	115300	33686420	9170	9170	9170	9170	0
418	20240117	115200	33686420	9170	9170	9170	9170	0
419	20240117	115100	33686420	9170	9170	9170	9170	0
420	20240117	115000	33686420	9170	9170	9170	9170	1
421	20240117	114900	33677250	9170	9170	9170	9170	0
422	20240117	114800	33677250	9170	9170	9170	9170	0
423	20240117	114700	33677250	9170	9220	9220	9170	1370
424	20240117	114600	21061840	9290	9290	9290	9290	0
425	20240117	114500	21061840	9290	9290	9290	9290	0
426	20240117	114400	21061840	9290	9290	9290	9290	0
427	20240117	114300	21061840	9290	9290	9290	9290	0
428	20240117	114200	21061840	9290	9290	9290	9290	36
429	20240117	114100	20727400	9290	9290	9290	9290	0
430	20240117	114000	20727400	9290	9290	9290	9290	0
431	20240117	113900	20727400	9290	9290	9290	9290	0
432	20240117	113800	20727400	9290	9290	9290	9290	0
433	20240117	113700	20727400	9290	9290	9290	9290	0
434	20240117	113600	20727400	9290	9290	9290	9290	0
435	20240117	113500	20727400	9290	9290	9290	9290	2
436	20240117	113400	20708820	9220	9250	9250	9220	100
437	20240117	113300	19786640	9270	9270	9270	9270	0
438	20240117	113200	19786640	9270	9270	9270	9270	62
439	20240117	113100	19211900	9270	9270	9270	9270	2
440	20240117	113000	19193360	9230	9230	9230	9230	0
441	20240117	112900	19193360	9230	9230	9230	9230	0
442	20240117	112800	19193360	9230	9230	9250	9230	346
443	20240117	112700	15999760	9230	9230	9230	9230	0
444	20240117	112600	15999760	9230	9230	9230	9230	0
445	20240117	112500	15999760	9230	9230	9230	9230	0
446	20240117	112400	15999760	9230	9230	9230	9230	0
447	20240117	112300	15999760	9230	9230	9230	9230	148
448	20240117	112200	14633720	9230	9230	9230	9230	0
449	20240117	112100	14633720	9230	9230	9230	9230	3
450	20240117	112000	14606030	9240	9240	9240	9240	0
451	20240117	111900	14606030	9240	9240	9240	9240	0
452	20240117	111800	14606030	9240	9240	9240	9240	0
453	20240117	111700	14606030	9240	9240	9240	9240	1
454	20240117	111600	14596790	9260	9260	9260	9260	0
455	20240117	111500	14596790	9260	9260	9260	9260	0
456	20240117	111400	14596790	9260	9260	9260	9260	0
457	20240117	111300	14596790	9260	9260	9260	9260	0
458	20240117	111200	14596790	9260	9260	9260	9260	0
459	20240117	111100	14596790	9260	9260	9260	9260	0
460	20240117	111000	14596790	9260	9260	9260	9260	0
461	20240117	110900	14596790	9260	9260	9260	9260	50
462	20240117	110800	14133790	9220	9260	9260	9220	781
463	20240117	110700	6915560	9300	9300	9300	9300	0
464	20240117	110600	6915560	9300	9300	9300	9300	0
465	20240117	110500	6915560	9300	9300	9300	9300	0
466	20240117	110400	6915560	9300	9300	9300	9300	0
467	20240117	110300	6915560	9300	9300	9300	9300	0
468	20240117	110200	6915560	9300	9300	9300	9300	0
469	20240117	110100	6915560	9300	9290	9350	9290	14
470	20240117	110000	6785220	9350	9350	9350	9350	11
471	20240117	105900	6682370	9320	9320	9320	9320	0
472	20240117	105800	6682370	9320	9320	9320	9320	0
473	20240117	105700	6682370	9320	9320	9320	9320	0
474	20240117	105600	6682370	9320	9320	9320	9320	20
475	20240117	105500	6495970	9280	9280	9280	9280	0
476	20240117	105400	6495970	9280	9260	9280	9260	83
477	20240117	105300	5726990	9250	9250	9250	9250	20
478	20240117	105200	5541990	9260	9260	9260	9260	0
479	20240117	105100	5541990	9260	9260	9260	9260	0
480	20240117	105000	5541990	9260	9270	9270	9260	103
481	20240117	104900	4588180	9280	9280	9280	9280	0
482	20240117	104800	4588180	9280	9280	9280	9280	0
483	20240117	104700	4588180	9280	9280	9280	9280	0
484	20240117	104600	4588180	9280	9280	9280	9280	0
485	20240117	104500	4588180	9280	9280	9280	9280	0
486	20240117	104400	4588180	9280	9280	9280	9280	0
487	20240117	104300	4588180	9280	9280	9280	9280	0
488	20240117	104200	4588180	9280	9280	9280	9280	0
489	20240117	104100	4588180	9280	9280	9280	9280	0
490	20240117	104000	4588180	9280	9280	9280	9280	0
491	20240117	103900	4588180	9280	9280	9280	9280	0
492	20240117	103800	4588180	9280	9280	9280	9280	0
493	20240117	103700	4588180	9280	9280	9280	9280	0
494	20240117	103600	4588180	9280	9280	9280	9280	0
495	20240117	103500	4588180	9280	9280	9280	9280	0
496	20240117	103400	4588180	9280	9280	9280	9280	0
497	20240117	103300	4588180	9280	9280	9280	9280	0
498	20240117	103200	4588180	9280	9280	9280	9280	37
499	20240117	103100	4244820	9280	9280	9280	9280	0
500	20240117	103000	4244820	9280	9280	9280	9280	0
501	20240117	102900	4244820	9280	9280	9280	9280	0
502	20240117	102800	4244820	9280	9280	9280	9280	0
503	20240117	102700	4244820	9280	9280	9280	9280	10
504	20240117	102600	4152020	9280	9280	9280	9280	0
505	20240117	102500	4152020	9280	9280	9280	9280	0
506	20240117	102400	4152020	9280	9280	9280	9280	0
507	20240117	102300	4152020	9280	9280	9280	9280	0
508	20240117	102200	4152020	9280	9280	9280	9280	0
509	20240117	102100	4152020	9280	9280	9280	9280	11
510	20240117	102000	4049940	9280	9280	9280	9280	0
511	20240117	101900	4049940	9280	9280	9280	9280	0
512	20240117	101800	4049940	9280	9280	9280	9280	0
513	20240117	101700	4049940	9280	9280	9280	9280	44
514	20240117	101600	3641620	9320	9320	9320	9320	0
515	20240117	101500	3641620	9320	9320	9320	9320	0
516	20240117	101400	3641620	9320	9320	9320	9320	0
517	20240117	101300	3641620	9320	9320	9320	9320	0
518	20240117	101200	3641620	9320	9320	9320	9320	0
519	20240117	101100	3641620	9320	9320	9320	9320	5
520	20240117	101000	3595020	9310	9310	9310	9310	3
521	20240117	100900	3567090	9310	9310	9310	9310	0
522	20240117	100800	3567090	9310	9320	9320	9310	7
523	20240117	100700	3501910	9320	9320	9320	9320	32
524	20240117	100600	3203670	9310	9310	9310	9310	0
525	20240117	100500	3203670	9310	9310	9310	9310	0
526	20240117	100400	3203670	9310	9350	9350	9310	11
527	20240117	100300	3100860	9350	9350	9350	9350	2
528	20240117	100200	3082160	9350	9310	9350	9310	2
529	20240117	100100	3063500	9390	9390	9390	9390	0
530	20240117	100000	3063500	9390	9390	9390	9390	0
531	20240117	095900	3063500	9390	9390	9390	9390	0
532	20240117	095800	3063500	9390	9390	9390	9390	0
533	20240117	095700	3063500	9390	9390	9390	9390	0
534	20240117	095600	3063500	9390	9390	9390	9390	0
535	20240117	095500	3063500	9390	9390	9390	9390	0
536	20240117	095400	3063500	9390	9390	9390	9390	0
537	20240117	095300	3063500	9390	9390	9390	9390	0
538	20240117	095200	3063500	9390	9390	9390	9390	0
539	20240117	095100	3063500	9390	9390	9390	9390	0
540	20240117	095000	3063500	9390	9390	9390	9390	0
541	20240117	094900	3063500	9390	9390	9390	9390	0
542	20240117	094800	3063500	9390	9390	9390	9390	0
543	20240117	094700	3063500	9390	9390	9390	9390	0
544	20240117	094600	3063500	9390	9390	9390	9390	0
545	20240117	094500	3063500	9390	9390	9390	9390	0
546	20240117	094400	3063500	9390	9390	9390	9390	0
547	20240117	094300	3063500	9390	9390	9390	9390	0
548	20240117	094200	3063500	9390	9390	9390	9390	0
549	20240117	094100	3063500	9390	9390	9390	9390	5
550	20240117	094000	3016550	9390	9390	9390	9390	0
551	20240117	093900	3016550	9390	9390	9390	9390	8
552	20240117	093800	2941430	9390	9390	9390	9390	0
553	20240117	093700	2941430	9390	9390	9390	9390	0
554	20240117	093600	2941430	9390	9390	9390	9390	0
555	20240117	093500	2941430	9390	9390	9390	9390	0
556	20240117	093400	2941430	9390	9390	9390	9390	0
557	20240117	093300	2941430	9390	9390	9390	9390	0
558	20240117	093200	2941430	9390	9390	9390	9390	92
559	20240117	093100	2077550	9430	9430	9430	9430	0
560	20240117	093000	2077550	9430	9430	9430	9430	0
561	20240117	092900	2077550	9430	9430	9430	9430	0
562	20240117	092800	2077550	9430	9430	9430	9430	0
563	20240117	092700	2077550	9430	9430	9430	9430	0
564	20240117	092600	2077550	9430	9430	9430	9430	0
565	20240117	092500	2077550	9430	9430	9430	9430	1
566	20240117	092400	2068120	9210	9360	9360	9210	100
567	20240117	092300	1145360	9400	9400	9400	9400	0
568	20240117	092200	1145360	9400	9400	9400	9400	0
569	20240117	092100	1145360	9400	9400	9400	9400	0
570	20240117	092000	1145360	9400	9400	9400	9400	0
571	20240117	091900	1145360	9400	9400	9400	9400	1
572	20240117	091800	1135960	9400	9410	9410	9400	44
573	20240117	091700	721960	9460	9460	9460	9460	0
574	20240117	091600	721960	9460	9460	9460	9460	0
575	20240117	091500	721960	9460	9460	9460	9460	2
576	20240117	091400	703040	9460	9460	9460	9460	2
577	20240117	091300	684120	9460	9460	9460	9460	0
578	20240117	091200	684120	9460	9460	9460	9460	0
579	20240117	091100	684120	9460	9460	9460	9460	2
580	20240117	091000	665200	9480	9480	9480	9480	0
581	20240117	090900	665200	9480	9480	9480	9480	29
582	20240117	090800	390280	9500	9500	9500	9500	0
583	20240117	090700	390280	9500	9500	9500	9500	0
584	20240117	090600	390280	9500	9500	9500	9500	0
585	20240117	090500	390280	9500	9500	9500	9500	0
586	20240117	090400	390280	9500	9500	9500	9500	0
587	20240117	090300	390280	9500	9500	9500	9500	5
588	20240117	090200	342780	9530	9530	9530	9530	0
589	20240117	090100	342780	9530	9530	9530	9530	10
590	20240117	090000	247480	9530	9500	9530	9500	26