KissMeData/023770/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190800	81886920	5650	5650	5650	5650	539
3	20240110	190700	81886920	5650	5650	5650	5650	0
4	20240110	190600	81886920	5650	5650	5650	5650	0
5	20240110	190500	81886920	5650	5650	5650	5650	0
6	20240110	190400	81886920	5650	5650	5650	5650	0
7	20240110	190300	81886920	5650	5650	5650	5650	0
8	20240110	190200	81886920	5650	5650	5650	5650	0
9	20240110	190100	81886920	5650	5650	5650	5650	0
10	20240110	190000	81886920	5650	5650	5650	5650	0
11	20240110	185900	81886920	5650	5650	5650	5650	0
12	20240110	185800	81886920	5650	5650	5650	5650	0
13	20240110	185700	81886920	5650	5650	5650	5650	0
14	20240110	185600	81886920	5650	5650	5650	5650	0
15	20240110	185500	81886920	5650	5650	5650	5650	0
16	20240110	185400	81886920	5650	5650	5650	5650	0
17	20240110	185300	81886920	5650	5650	5650	5650	0
18	20240110	185200	81886920	5650	5650	5650	5650	0
19	20240110	185100	81886920	5650	5650	5650	5650	0
20	20240110	185000	81886920	5650	5650	5650	5650	0
21	20240110	184900	81886920	5650	5650	5650	5650	0
22	20240110	184800	81886920	5650	5650	5650	5650	0
23	20240110	184700	81886920	5650	5650	5650	5650	0
24	20240110	184600	81886920	5650	5650	5650	5650	0
25	20240110	184500	81886920	5650	5650	5650	5650	0
26	20240110	184400	81886920	5650	5650	5650	5650	0
27	20240110	184300	81886920	5650	5650	5650	5650	0
28	20240110	184200	81886920	5650	5650	5650	5650	0
29	20240110	184100	81886920	5650	5650	5650	5650	0
30	20240110	184000	81886920	5650	5650	5650	5650	0
31	20240110	183900	81886920	5650	5650	5650	5650	0
32	20240110	183800	81886920	5650	5650	5650	5650	539
33	20240110	183700	81886920	5650	5650	5650	5650	0
34	20240110	183600	81886920	5650	5650	5650	5650	0
35	20240110	183500	81886920	5650	5650	5650	5650	0
36	20240110	183400	81886920	5650	5650	5650	5650	0
37	20240110	183300	81886920	5650	5650	5650	5650	0
38	20240110	183200	81886920	5650	5650	5650	5650	0
39	20240110	183100	81886920	5650	5650	5650	5650	0
40	20240110	183000	81886920	5650	5650	5650	5650	0
41	20240110	182900	81886920	5650	5650	5650	5650	0
42	20240110	182800	81886920	5650	5650	5650	5650	0
43	20240110	182700	81886920	5650	5650	5650	5650	0
44	20240110	182600	81886920	5650	5650	5650	5650	0
45	20240110	182500	81886920	5650	5650	5650	5650	0
46	20240110	182400	81886920	5650	5650	5650	5650	0
47	20240110	182300	81886920	5650	5650	5650	5650	0
48	20240110	182200	81886920	5650	5650	5650	5650	0
49	20240110	182100	81886920	5650	5650	5650	5650	0
50	20240110	182000	81886920	5650	5650	5650	5650	0
51	20240110	181900	81886920	5650	5650	5650	5650	0
52	20240110	181800	81886920	5650	5650	5650	5650	0
53	20240110	181700	81886920	5650	5650	5650	5650	0
54	20240110	181600	81886920	5650	5650	5650	5650	0
55	20240110	181500	81886920	5650	5650	5650	5650	0
56	20240110	181400	81886920	5650	5650	5650	5650	0
57	20240110	181300	81886920	5650	5650	5650	5650	0
58	20240110	181200	81886920	5650	5650	5650	5650	0
59	20240110	181100	81886920	5650	5650	5650	5650	0
60	20240110	181000	81886920	5650	5650	5650	5650	0
61	20240110	180900	81886920	5650	5650	5650	5650	0
62	20240110	180800	81886920	5650	5650	5650	5650	539
63	20240110	180700	81886920	5650	5650	5650	5650	0
64	20240110	180600	81886920	5650	5650	5650	5650	0
65	20240110	180500	81886920	5650	5650	5650	5650	0
66	20240110	180400	81886920	5650	5650	5650	5650	0
67	20240110	180300	81886920	5650	5650	5650	5650	0
68	20240110	180200	81886920	5650	5650	5650	5650	0
69	20240110	180100	81886920	5650	5650	5650	5650	0
70	20240110	180000	81886920	5650	5650	5650	5650	0
71	20240110	175900	81886920	5650	5650	5650	5650	0
72	20240110	175800	81886920	5650	5650	5650	5650	0
73	20240110	175700	81886920	5650	5650	5650	5650	0
74	20240110	175600	81886920	5650	5650	5650	5650	0
75	20240110	175500	81886920	5650	5650	5650	5650	0
76	20240110	175400	81886920	5650	5650	5650	5650	0
77	20240110	175300	81886920	5650	5650	5650	5650	0
78	20240110	175200	81886920	5650	5650	5650	5650	0
79	20240110	175100	81886920	5650	5650	5650	5650	0
80	20240110	175000	81886920	5650	5650	5650	5650	0
81	20240110	174900	81886920	5650	5650	5650	5650	0
82	20240110	174800	81886920	5650	5650	5650	5650	0
83	20240110	174700	81886920	5650	5650	5650	5650	0
84	20240110	174600	81886920	5650	5650	5650	5650	0
85	20240110	174500	81886920	5650	5650	5650	5650	0
86	20240110	174400	81886920	5650	5650	5650	5650	0
87	20240110	174300	81886920	5650	5650	5650	5650	0
88	20240110	174200	81886920	5650	5650	5650	5650	0
89	20240110	174100	81886920	5650	5650	5650	5650	0
90	20240110	174000	81886920	5650	5650	5650	5650	0
91	20240110	173900	81886920	5650	5650	5650	5650	0
92	20240110	173800	81886920	5650	5650	5650	5650	539
93	20240110	173700	81886920	5650	5650	5650	5650	0
94	20240110	173600	81886920	5650	5650	5650	5650	0
95	20240110	173500	81886920	5650	5650	5650	5650	0
96	20240110	173400	81886920	5650	5650	5650	5650	0
97	20240110	173300	81886920	5650	5650	5650	5650	0
98	20240110	173200	81886920	5650	5650	5650	5650	0
99	20240110	173100	81886920	5650	5650	5650	5650	0
100	20240110	173000	81886920	5650	5650	5650	5650	0
101	20240110	172900	81886920	5650	5650	5650	5650	0
102	20240110	172800	81886920	5650	5650	5650	5650	0
103	20240110	172700	81886920	5650	5650	5650	5650	0
104	20240110	172600	81886920	5650	5650	5650	5650	0
105	20240110	172500	81886920	5650	5650	5650	5650	0
106	20240110	172400	81886920	5650	5650	5650	5650	0
107	20240110	172300	81886920	5650	5650	5650	5650	0
108	20240110	172200	81886920	5650	5650	5650	5650	0
109	20240110	172100	81886920	5650	5650	5650	5650	0
110	20240110	172000	81886920	5650	5650	5650	5650	0
111	20240110	171900	81886920	5650	5650	5650	5650	0
112	20240110	171800	81886920	5650	5650	5650	5650	0
113	20240110	171700	81886920	5650	5650	5650	5650	0
114	20240110	171600	81886920	5650	5650	5650	5650	0
115	20240110	171500	81886920	5650	5650	5650	5650	0
116	20240110	171400	81886920	5650	5650	5650	5650	0
117	20240110	171300	81886920	5650	5650	5650	5650	0
118	20240110	171200	81886920	5650	5650	5650	5650	0
119	20240110	171100	81886920	5650	5650	5650	5650	0
120	20240110	171000	81886920	5650	5650	5650	5650	0
121	20240110	170900	81886920	5650	5650	5650	5650	0
122	20240110	170800	81886920	5650	5650	5650	5650	539
123	20240110	170700	81886920	5650	5650	5650	5650	0
124	20240110	170600	81886920	5650	5650	5650	5650	0
125	20240110	170500	81886920	5650	5650	5650	5650	0
126	20240110	170400	81886920	5650	5650	5650	5650	0
127	20240110	170300	81886920	5650	5650	5650	5650	0
128	20240110	170200	81886920	5650	5650	5650	5650	0
129	20240110	170100	81886920	5650	5650	5650	5650	0
130	20240110	170000	81886920	5650	5650	5650	5650	0
131	20240110	165900	81886920	5650	5650	5650	5650	0
132	20240110	165800	81886920	5650	5650	5650	5650	0
133	20240110	165700	81886920	5650	5650	5650	5650	0
134	20240110	165600	81886920	5650	5650	5650	5650	0
135	20240110	165500	81886920	5650	5650	5650	5650	0
136	20240110	165400	81886920	5650	5650	5650	5650	0
137	20240110	165300	81886920	5650	5650	5650	5650	0
138	20240110	165200	81886920	5650	5650	5650	5650	0
139	20240110	165100	81886920	5650	5650	5650	5650	0
140	20240110	165000	81886920	5650	5650	5650	5650	0
141	20240110	164900	81886920	5650	5650	5650	5650	0
142	20240110	164800	81886920	5650	5650	5650	5650	0
143	20240110	164700	81886920	5650	5650	5650	5650	0
144	20240110	164600	81886920	5650	5650	5650	5650	0
145	20240110	164500	81886920	5650	5650	5650	5650	0
146	20240110	164400	81886920	5650	5650	5650	5650	0
147	20240110	164300	81886920	5650	5650	5650	5650	0
148	20240110	164200	81886920	5650	5650	5650	5650	0
149	20240110	164100	81886920	5650	5650	5650	5650	0
150	20240110	164000	81886920	5650	5650	5650	5650	0
151	20240110	163900	81886920	5650	5650	5650	5650	0
152	20240110	163800	81886920	5650	5650	5650	5650	539
153	20240110	163700	81886920	5650	5650	5650	5650	0
154	20240110	163600	81886920	5650	5650	5650	5650	0
155	20240110	163500	81886920	5650	5650	5650	5650	0
156	20240110	163400	81886920	5650	5650	5650	5650	0
157	20240110	163300	81886920	5650	5650	5650	5650	0
158	20240110	163200	81886920	5650	5650	5650	5650	0
159	20240110	163100	81886920	5650	5650	5650	5650	0
160	20240110	163000	81886920	5650	5650	5650	5650	0
161	20240110	162900	81886920	5650	5650	5650	5650	0
162	20240110	162800	81886920	5650	5650	5650	5650	0
163	20240110	162700	81886920	5650	5650	5650	5650	0
164	20240110	162600	81886920	5650	5650	5650	5650	0
165	20240110	162500	81886920	5650	5650	5650	5650	0
166	20240110	162400	81886920	5650	5650	5650	5650	0
167	20240110	162300	81886920	5650	5650	5650	5650	0
168	20240110	162200	81886920	5650	5650	5650	5650	0
169	20240110	162100	81886920	5650	5650	5650	5650	0
170	20240110	162000	81886920	5650	5650	5650	5650	0
171	20240110	161900	81886920	5650	5650	5650	5650	0
172	20240110	161800	81886920	5650	5650	5650	5650	0
173	20240110	161700	81886920	5650	5650	5650	5650	0
174	20240110	161600	81886920	5650	5650	5650	5650	0
175	20240110	161500	81886920	5650	5650	5650	5650	0
176	20240110	161400	81886920	5650	5650	5650	5650	0
177	20240110	161300	81886920	5650	5650	5650	5650	0
178	20240110	161200	81886920	5650	5650	5650	5650	0
179	20240110	161100	81886920	5650	5650	5650	5650	0
180	20240110	161000	81886920	5650	5650	5650	5650	0
181	20240110	160900	81886920	5650	5650	5650	5650	0
182	20240110	160800	81886920	5650	5650	5650	5650	539
183	20240110	160700	81886920	5650	5650	5650	5650	0
184	20240110	160600	81886920	5650	5650	5650	5650	0
185	20240110	160500	81886920	5650	5650	5650	5650	0
186	20240110	160400	81886920	5650	5650	5650	5650	0
187	20240110	160300	81886920	5650	5650	5650	5650	0
188	20240110	160200	81886920	5650	5650	5650	5650	0
189	20240110	160100	81886920	5650	5650	5650	5650	0
190	20240110	160000	81886920	5650	5650	5650	5650	0
191	20240110	155900	81886920	5650	5650	5650	5650	0
192	20240110	155800	81886920	5650	5650	5650	5650	0
193	20240110	155700	81886920	5650	5650	5650	5650	0
194	20240110	155600	81886920	5650	5650	5650	5650	0
195	20240110	155500	81886920	5650	5650	5650	5650	0
196	20240110	155400	81886920	5650	5650	5650	5650	0
197	20240110	155300	81886920	5650	5650	5650	5650	0
198	20240110	155200	81886920	5650	5650	5650	5650	0
199	20240110	155100	81886920	5650	5650	5650	5650	0
200	20240110	155000	81886920	5650	5650	5650	5650	0
201	20240110	154900	81886920	5650	5650	5650	5650	0
202	20240110	154800	81886920	5650	5650	5650	5650	0
203	20240110	154700	81886920	5650	5650	5650	5650	0
204	20240110	154600	81886920	5650	5650	5650	5650	0
205	20240110	154500	81886920	5650	5650	5650	5650	0
206	20240110	154400	81886920	5650	5650	5650	5650	0
207	20240110	154300	81886920	5650	5650	5650	5650	0
208	20240110	154200	81886920	5650	5650	5650	5650	0
209	20240110	154100	81886920	5650	5650	5650	5650	0
210	20240110	154000	81886920	5650	5650	5650	5650	0
211	20240110	153900	81886920	5650	5650	5650	5650	0
212	20240110	153800	81886920	5650	5650	5650	5650	539
213	20240110	153700	81886920	5650	5650	5650	5650	0
214	20240110	153600	81886920	5650	5650	5650	5650	0
215	20240110	153500	81886920	5650	5650	5650	5650	0
216	20240110	153400	81886920	5650	5650	5650	5650	0
217	20240110	153300	81886920	5650	5650	5650	5650	0
218	20240110	153200	81886920	5650	5650	5650	5650	0
219	20240110	153100	81886920	5650	5650	5650	5650	0
220	20240110	153000	81886920	5650	5650	5650	5650	539
221	20240110	152900	78841570	5650	5650	5650	5650	0
222	20240110	152800	78841570	5650	5650	5650	5650	0
223	20240110	152700	78841570	5650	5650	5650	5650	0
224	20240110	152600	78841570	5650	5650	5650	5650	0
225	20240110	152500	78841570	5650	5650	5650	5650	0
226	20240110	152400	78841570	5650	5650	5650	5650	0
227	20240110	152300	78841570	5650	5650	5650	5650	0
228	20240110	152200	78841570	5650	5650	5650	5650	0
229	20240110	152100	78841570	5650	5650	5650	5650	0
230	20240110	152000	78841570	5650	5650	5650	5650	0
231	20240110	151900	78841570	5650	5660	5660	5650	355
232	20240110	151800	76835270	5660	5660	5660	5660	0
233	20240110	151700	76835270	5660	5660	5660	5660	145
234	20240110	151600	76014570	5670	5670	5670	5670	2
235	20240110	151500	76003230	5660	5660	5660	5660	357
236	20240110	151400	73982610	5660	5660	5660	5660	10
237	20240110	151300	73926010	5660	5660	5660	5660	200
238	20240110	151200	72794010	5670	5670	5670	5670	59
239	20240110	151100	72459480	5670	5670	5670	5670	0
240	20240110	151000	72459480	5670	5670	5670	5670	2
241	20240110	150900	72448140	5670	5670	5670	5670	0
242	20240110	150800	72448140	5670	5670	5670	5670	0
243	20240110	150700	72448140	5670	5670	5670	5670	0
244	20240110	150600	72448140	5670	5670	5670	5670	0
245	20240110	150500	72448140	5670	5670	5670	5670	0
246	20240110	150400	72448140	5670	5670	5670	5670	0
247	20240110	150300	72448140	5670	5670	5670	5670	0
248	20240110	150200	72448140	5670	5670	5670	5670	1
249	20240110	150100	72442470	5660	5660	5660	5660	0
250	20240110	150000	72442470	5660	5660	5660	5660	552
251	20240110	145900	69318150	5660	5660	5660	5660	0
252	20240110	145800	69318150	5660	5660	5660	5660	0
253	20240110	145700	69318150	5660	5660	5660	5660	0
254	20240110	145600	69318150	5660	5660	5660	5660	0
255	20240110	145500	69318150	5660	5660	5660	5660	0
256	20240110	145400	69318150	5660	5660	5660	5660	0
257	20240110	145300	69318150	5660	5660	5660	5660	0
258	20240110	145200	69318150	5660	5660	5660	5660	1
259	20240110	145100	69312490	5650	5650	5650	5650	0
260	20240110	145000	69312490	5650	5650	5650	5650	0
261	20240110	144900	69312490	5650	5650	5650	5650	1
262	20240110	144800	69306840	5660	5660	5660	5660	0
263	20240110	144700	69306840	5660	5660	5660	5660	0
264	20240110	144600	69306840	5660	5660	5660	5660	0
265	20240110	144500	69306840	5660	5660	5660	5660	0
266	20240110	144400	69306840	5660	5660	5660	5660	20
267	20240110	144300	69193640	5650	5650	5650	5650	0
268	20240110	144200	69193640	5650	5650	5650	5650	210
269	20240110	144100	68007140	5660	5660	5660	5660	1
270	20240110	144000	68001480	5650	5650	5650	5650	0
271	20240110	143900	68001480	5650	5650	5650	5650	0
272	20240110	143800	68001480	5650	5650	5650	5650	0
273	20240110	143700	68001480	5650	5650	5650	5650	0
274	20240110	143600	68001480	5650	5650	5650	5650	0
275	20240110	143500	68001480	5650	5650	5650	5650	0
276	20240110	143400	68001480	5650	5650	5650	5650	200
277	20240110	143300	66871480	5640	5640	5640	5640	629
278	20240110	143200	63323920	5650	5650	5650	5650	0
279	20240110	143100	63323920	5650	5650	5650	5650	0
280	20240110	143000	63323920	5650	5650	5650	5650	0
281	20240110	142900	63323920	5650	5650	5650	5650	2
282	20240110	142800	63312620	5660	5660	5660	5660	0
283	20240110	142700	63312620	5660	5660	5660	5660	1
284	20240110	142600	63306960	5650	5650	5650	5650	0
285	20240110	142500	63306960	5650	5650	5650	5650	0
286	20240110	142400	63306960	5650	5650	5650	5650	0
287	20240110	142300	63306960	5650	5650	5650	5650	0
288	20240110	142200	63306960	5650	5650	5650	5650	868
289	20240110	142100	58402760	5660	5660	5660	5660	210
290	20240110	142000	57214160	5660	5660	5660	5660	0
291	20240110	141900	57214160	5660	5660	5660	5660	0
292	20240110	141800	57214160	5660	5660	5660	5660	0
293	20240110	141700	57214160	5660	5660	5660	5660	0
294	20240110	141600	57214160	5660	5660	5660	5660	23
295	20240110	141500	57083980	5680	5680	5680	5680	0
296	20240110	141400	57083980	5680	5680	5680	5680	0
297	20240110	141300	57083980	5680	5670	5680	5670	400
298	20240110	141200	54815970	5680	5680	5680	5680	0
299	20240110	141100	54815970	5680	5680	5680	5680	0
300	20240110	141000	54815970	5680	5680	5680	5680	0
301	20240110	140900	54815970	5680	5680	5680	5680	0
302	20240110	140800	54815970	5680	5680	5680	5680	0
303	20240110	140700	54815970	5680	5680	5680	5680	0
304	20240110	140600	54815970	5680	5680	5680	5680	0
305	20240110	140500	54815970	5680	5680	5680	5680	0
306	20240110	140400	54815970	5680	5680	5680	5680	0
307	20240110	140300	54815970	5680	5680	5680	5680	2
308	20240110	140200	54804610	5680	5680	5680	5680	0
309	20240110	140100	54804610	5680	5680	5680	5680	20
310	20240110	140000	54691010	5660	5660	5660	5660	0
311	20240110	135900	54691010	5660	5660	5660	5660	0
312	20240110	135800	54691010	5660	5670	5670	5660	176
313	20240110	135700	53694840	5670	5670	5670	5670	0
314	20240110	135600	53694840	5670	5670	5670	5670	0
315	20240110	135500	53694840	5670	5670	5670	5670	0
316	20240110	135400	53694840	5670	5670	5670	5670	0
317	20240110	135300	53694840	5670	5670	5670	5670	0
318	20240110	135200	53694840	5670	5670	5670	5670	0
319	20240110	135100	53694840	5670	5670	5670	5670	0
320	20240110	135000	53694840	5670	5670	5670	5670	0
321	20240110	134900	53694840	5670	5670	5670	5670	0
322	20240110	134800	53694840	5670	5670	5670	5670	0
323	20240110	134700	53694840	5670	5670	5670	5670	0
324	20240110	134600	53694840	5670	5670	5670	5670	0
325	20240110	134500	53694840	5670	5670	5670	5670	0
326	20240110	134400	53694840	5670	5670	5670	5670	0
327	20240110	134300	53694840	5670	5670	5670	5670	0
328	20240110	134200	53694840	5670	5670	5670	5670	0
329	20240110	134100	53694840	5670	5670	5670	5670	0
330	20240110	134000	53694840	5670	5670	5670	5670	0
331	20240110	133900	53694840	5670	5670	5670	5670	0
332	20240110	133800	53694840	5670	5670	5670	5670	0
333	20240110	133700	53694840	5670	5670	5670	5670	0
334	20240110	133600	53694840	5670	5670	5670	5670	0
335	20240110	133500	53694840	5670	5670	5670	5670	0
336	20240110	133400	53694840	5670	5670	5670	5670	0
337	20240110	133300	53694840	5670	5670	5670	5670	0
338	20240110	133200	53694840	5670	5670	5670	5670	130
339	20240110	133100	52957740	5690	5690	5690	5690	0
340	20240110	133000	52957740	5690	5690	5690	5690	0
341	20240110	132900	52957740	5690	5690	5690	5690	0
342	20240110	132800	52957740	5690	5690	5690	5690	0
343	20240110	132700	52957740	5690	5690	5690	5690	5
344	20240110	132600	52929290	5690	5690	5690	5690	0
345	20240110	132500	52929290	5690	5690	5690	5690	0
346	20240110	132400	52929290	5690	5690	5690	5690	0
347	20240110	132300	52929290	5690	5690	5690	5690	0
348	20240110	132200	52929290	5690	5690	5690	5690	2
349	20240110	132100	52917910	5660	5660	5660	5660	0
350	20240110	132000	52917910	5660	5660	5660	5660	0
351	20240110	131900	52917910	5660	5660	5660	5660	0
352	20240110	131800	52917910	5660	5660	5660	5660	0
353	20240110	131700	52917910	5660	5660	5660	5660	187
354	20240110	131600	51859490	5660	5660	5660	5660	0
355	20240110	131500	51859490	5660	5660	5660	5660	0
356	20240110	131400	51859490	5660	5660	5660	5660	0
357	20240110	131300	51859490	5660	5660	5660	5660	4
358	20240110	131200	51836850	5660	5660	5660	5660	9
359	20240110	131100	51785910	5660	5660	5660	5660	38
360	20240110	131000	51570830	5690	5690	5690	5690	0
361	20240110	130900	51570830	5690	5690	5690	5690	0
362	20240110	130800	51570830	5690	5690	5690	5690	0
363	20240110	130700	51570830	5690	5690	5690	5690	0
364	20240110	130600	51570830	5690	5690	5690	5690	0
365	20240110	130500	51570830	5690	5690	5690	5690	1
366	20240110	130400	51565140	5660	5660	5660	5660	160
367	20240110	130300	50659540	5690	5690	5690	5690	0
368	20240110	130200	50659540	5690	5690	5690	5690	0
369	20240110	130100	50659540	5690	5690	5690	5690	0
370	20240110	130000	50659540	5690	5690	5690	5690	0
371	20240110	125900	50659540	5690	5690	5690	5690	0
372	20240110	125800	50659540	5690	5690	5690	5690	0
373	20240110	125700	50659540	5690	5690	5690	5690	0
374	20240110	125600	50659540	5690	5690	5690	5690	0
375	20240110	125500	50659540	5690	5690	5690	5690	0
376	20240110	125400	50659540	5690	5680	5690	5680	2
377	20240110	125300	50648170	5680	5680	5680	5680	0
378	20240110	125200	50648170	5680	5680	5680	5680	20
379	20240110	125100	50534570	5680	5680	5680	5680	0
380	20240110	125000	50534570	5680	5660	5680	5660	191
381	20240110	124900	49453490	5690	5690	5690	5690	0
382	20240110	124800	49453490	5690	5690	5690	5690	0
383	20240110	124700	49453490	5690	5690	5690	5690	0
384	20240110	124600	49453490	5690	5670	5690	5670	5
385	20240110	124500	49425120	5660	5660	5660	5660	0
386	20240110	124400	49425120	5660	5670	5670	5660	166
387	20240110	124300	48485460	5670	5670	5670	5670	20
388	20240110	124200	48372060	5690	5690	5690	5690	1
389	20240110	124100	48366370	5670	5680	5690	5670	4
390	20240110	124000	48343660	5660	5660	5660	5660	0
391	20240110	123900	48343660	5660	5660	5660	5660	0
392	20240110	123800	48343660	5660	5660	5660	5660	0
393	20240110	123700	48343660	5660	5660	5660	5660	0
394	20240110	123600	48343660	5660	5660	5660	5660	0
395	20240110	123500	48343660	5660	5660	5660	5660	0
396	20240110	123400	48343660	5660	5660	5660	5660	0
397	20240110	123300	48343660	5660	5660	5660	5660	0
398	20240110	123200	48343660	5660	5660	5660	5660	0
399	20240110	123100	48343660	5660	5660	5660	5660	0
400	20240110	123000	48343660	5660	5660	5660	5660	0
401	20240110	122900	48343660	5660	5660	5660	5660	200
402	20240110	122800	47211660	5670	5670	5670	5670	0
403	20240110	122700	47211660	5670	5670	5670	5670	0
404	20240110	122600	47211660	5670	5670	5670	5670	0
405	20240110	122500	47211660	5670	5670	5670	5670	0
406	20240110	122400	47211660	5670	5670	5670	5670	0
407	20240110	122300	47211660	5670	5670	5670	5670	0
408	20240110	122200	47211660	5670	5680	5680	5670	20
409	20240110	122100	47098160	5670	5670	5670	5670	0
410	20240110	122000	47098160	5670	5670	5670	5670	0
411	20240110	121900	47098160	5670	5670	5670	5670	0
412	20240110	121800	47098160	5670	5670	5670	5670	0
413	20240110	121700	47098160	5670	5670	5670	5670	0
414	20240110	121600	47098160	5670	5670	5670	5670	0
415	20240110	121500	47098160	5670	5670	5670	5670	0
416	20240110	121400	47098160	5670	5670	5670	5670	0
417	20240110	121300	47098160	5670	5670	5670	5670	515
418	20240110	121200	44178110	5690	5690	5690	5690	0
419	20240110	121100	44178110	5690	5690	5690	5690	0
420	20240110	121000	44178110	5690	5690	5690	5690	0
421	20240110	120900	44178110	5690	5690	5690	5690	0
422	20240110	120800	44178110	5690	5690	5690	5690	0
423	20240110	120700	44178110	5690	5670	5690	5670	165
424	20240110	120600	43242540	5680	5680	5680	5680	0
425	20240110	120500	43242540	5680	5680	5680	5680	0
426	20240110	120400	43242540	5680	5680	5680	5680	0
427	20240110	120300	43242540	5680	5680	5680	5680	428
428	20240110	120200	40811500	5700	5700	5700	5700	0
429	20240110	120100	40811500	5700	5700	5700	5700	0
430	20240110	120000	40811500	5700	5700	5700	5700	0
431	20240110	115900	40811500	5700	5700	5700	5700	3
432	20240110	115800	40794400	5690	5690	5690	5690	0
433	20240110	115700	40794400	5690	5690	5690	5690	0
434	20240110	115600	40794400	5690	5690	5690	5690	0
435	20240110	115500	40794400	5690	5690	5690	5690	0
436	20240110	115400	40794400	5690	5690	5690	5690	0
437	20240110	115300	40794400	5690	5690	5690	5690	0
438	20240110	115200	40794400	5690	5690	5690	5690	0
439	20240110	115100	40794400	5690	5690	5690	5690	0
440	20240110	115000	40794400	5690	5690	5690	5690	0
441	20240110	114900	40794400	5690	5690	5690	5690	0
442	20240110	114800	40794400	5690	5690	5690	5690	0
443	20240110	114700	40794400	5690	5690	5690	5690	0
444	20240110	114600	40794400	5690	5690	5690	5690	0
445	20240110	114500	40794400	5690	5690	5690	5690	0
446	20240110	114400	40794400	5690	5690	5690	5690	0
447	20240110	114300	40794400	5690	5690	5690	5690	0
448	20240110	114200	40794400	5690	5690	5690	5690	0
449	20240110	114100	40794400	5690	5690	5690	5690	9
450	20240110	114000	40743190	5690	5690	5690	5690	69
451	20240110	113900	40350580	5690	5690	5690	5690	0
452	20240110	113800	40350580	5690	5690	5690	5690	0
453	20240110	113700	40350580	5690	5690	5690	5690	100
454	20240110	113600	39781580	5690	5690	5690	5690	0
455	20240110	113500	39781580	5690	5690	5690	5690	0
456	20240110	113400	39781580	5690	5690	5690	5690	0
457	20240110	113300	39781580	5690	5690	5690	5690	0
458	20240110	113200	39781580	5690	5690	5690	5690	0
459	20240110	113100	39781580	5690	5690	5690	5690	0
460	20240110	113000	39781580	5690	5690	5690	5690	0
461	20240110	112900	39781580	5690	5690	5690	5690	50
462	20240110	112800	39497080	5680	5680	5680	5680	0
463	20240110	112700	39497080	5680	5680	5680	5680	0
464	20240110	112600	39497080	5680	5680	5680	5680	0
465	20240110	112500	39497080	5680	5680	5680	5680	0
466	20240110	112400	39497080	5680	5680	5680	5680	0
467	20240110	112300	39497080	5680	5680	5680	5680	0
468	20240110	112200	39497080	5680	5680	5680	5680	0
469	20240110	112100	39497080	5680	5680	5680	5680	0
470	20240110	112000	39497080	5680	5680	5680	5680	0
471	20240110	111900	39497080	5680	5680	5680	5680	0
472	20240110	111800	39497080	5680	5680	5680	5680	0
473	20240110	111700	39497080	5680	5680	5680	5680	12
474	20240110	111600	39428920	5680	5680	5680	5680	0
475	20240110	111500	39428920	5680	5680	5680	5680	0
476	20240110	111400	39428920	5680	5680	5680	5680	700
477	20240110	111300	35452920	5690	5690	5690	5690	0
478	20240110	111200	35452920	5690	5690	5690	5690	0
479	20240110	111100	35452920	5690	5690	5690	5690	0
480	20240110	111000	35452920	5690	5690	5690	5690	0
481	20240110	110900	35452920	5690	5690	5690	5690	0
482	20240110	110800	35452920	5690	5690	5690	5690	0
483	20240110	110700	35452920	5690	5690	5690	5690	0
484	20240110	110600	35452920	5690	5690	5690	5690	0
485	20240110	110500	35452920	5690	5690	5690	5690	0
486	20240110	110400	35452920	5690	5690	5690	5690	0
487	20240110	110300	35452920	5690	5690	5690	5690	12
488	20240110	110200	35384640	5690	5690	5690	5690	0
489	20240110	110100	35384640	5690	5690	5690	5690	0
490	20240110	110000	35384640	5690	5690	5690	5690	0
491	20240110	105900	35384640	5690	5690	5690	5690	0
492	20240110	105800	35384640	5690	5690	5690	5690	0
493	20240110	105700	35384640	5690	5690	5690	5690	0
494	20240110	105600	35384640	5690	5690	5690	5690	0
495	20240110	105500	35384640	5690	5690	5690	5690	0
496	20240110	105400	35384640	5690	5690	5690	5690	0
497	20240110	105300	35384640	5690	5690	5690	5690	200
498	20240110	105200	34246640	5680	5680	5680	5680	0
499	20240110	105100	34246640	5680	5680	5680	5680	0
500	20240110	105000	34246640	5680	5680	5680	5680	50
501	20240110	104900	33962640	5680	5680	5680	5680	1000
502	20240110	104800	28282640	5690	5690	5690	5690	0
503	20240110	104700	28282640	5690	5690	5690	5690	0
504	20240110	104600	28282640	5690	5690	5690	5690	0
505	20240110	104500	28282640	5690	5690	5690	5690	0
506	20240110	104400	28282640	5690	5690	5690	5690	5
507	20240110	104300	28254190	5690	5690	5690	5690	0
508	20240110	104200	28254190	5690	5690	5690	5690	0
509	20240110	104100	28254190	5690	5690	5690	5690	0
510	20240110	104000	28254190	5690	5690	5690	5690	0
511	20240110	103900	28254190	5690	5690	5690	5690	0
512	20240110	103800	28254190	5690	5690	5690	5690	0
513	20240110	103700	28254190	5690	5690	5690	5690	0
514	20240110	103600	28254190	5690	5690	5690	5690	1
515	20240110	103500	28248500	5690	5690	5690	5690	0
516	20240110	103400	28248500	5690	5690	5690	5690	0
517	20240110	103300	28248500	5690	5690	5690	5690	0
518	20240110	103200	28248500	5690	5690	5690	5690	142
519	20240110	103100	27440520	5690	5690	5690	5690	40
520	20240110	103000	27212920	5690	5690	5690	5690	0
521	20240110	102900	27212920	5690	5690	5690	5690	0
522	20240110	102800	27212920	5690	5690	5690	5690	0
523	20240110	102700	27212920	5690	5690	5690	5690	0
524	20240110	102600	27212920	5690	5690	5690	5690	1
525	20240110	102500	27207230	5680	5680	5680	5680	0
526	20240110	102400	27207230	5680	5680	5680	5680	0
527	20240110	102300	27207230	5680	5680	5680	5680	0
528	20240110	102200	27207230	5680	5680	5680	5680	0
529	20240110	102100	27207230	5680	5690	5690	5680	151
530	20240110	102000	26349540	5680	5680	5680	5680	0
531	20240110	101900	26349540	5680	5680	5680	5680	0
532	20240110	101800	26349540	5680	5680	5680	5680	0
533	20240110	101700	26349540	5680	5680	5680	5680	1
534	20240110	101600	26343860	5670	5670	5670	5670	10
535	20240110	101500	26287160	5670	5670	5670	5670	46
536	20240110	101400	26026340	5690	5690	5690	5690	0
537	20240110	101300	26026340	5690	5690	5690	5690	0
538	20240110	101200	26026340	5690	5690	5690	5690	240
539	20240110	101100	24660740	5690	5690	5690	5690	1
540	20240110	101000	24655050	5690	5690	5690	5690	0
541	20240110	100900	24655050	5690	5690	5690	5690	0
542	20240110	100800	24655050	5690	5690	5690	5690	0
543	20240110	100700	24655050	5690	5690	5690	5690	0
544	20240110	100600	24655050	5690	5690	5690	5690	0
545	20240110	100500	24655050	5690	5690	5690	5690	3
546	20240110	100400	24637980	5690	5690	5690	5690	0
547	20240110	100300	24637980	5690	5690	5690	5690	0
548	20240110	100200	24637980	5690	5690	5690	5690	0
549	20240110	100100	24637980	5690	5690	5690	5690	0
550	20240110	100000	24637980	5690	5690	5690	5690	0
551	20240110	095900	24637980	5690	5690	5690	5690	1
552	20240110	095800	24632290	5670	5670	5670	5670	100
553	20240110	095700	24065290	5660	5660	5660	5660	280
554	20240110	095600	22480490	5660	5660	5660	5660	0
555	20240110	095500	22480490	5660	5660	5660	5660	19
556	20240110	095400	22372950	5670	5670	5670	5670	0
557	20240110	095300	22372950	5670	5670	5670	5670	0
558	20240110	095200	22372950	5670	5670	5670	5670	0
559	20240110	095100	22372950	5670	5670	5670	5670	130
560	20240110	095000	21635850	5690	5690	5690	5690	1
561	20240110	094900	21630160	5670	5670	5670	5670	0
562	20240110	094800	21630160	5670	5670	5670	5670	0
563	20240110	094700	21630160	5670	5670	5670	5670	0
564	20240110	094600	21630160	5670	5670	5670	5670	4
565	20240110	094500	21607480	5670	5670	5670	5670	146
566	20240110	094400	20779660	5690	5690	5690	5690	0
567	20240110	094300	20779660	5690	5690	5690	5690	1
568	20240110	094200	20773970	5690	5690	5690	5690	0
569	20240110	094100	20773970	5690	5690	5690	5690	1
570	20240110	094000	20768280	5690	5690	5690	5690	0
571	20240110	093900	20768280	5690	5690	5690	5690	1
572	20240110	093800	20762590	5670	5670	5670	5670	0
573	20240110	093700	20762590	5670	5670	5670	5670	100
574	20240110	093600	20195590	5680	5680	5680	5680	1
575	20240110	093500	20189910	5690	5690	5690	5690	0
576	20240110	093400	20189910	5690	5690	5690	5690	0
577	20240110	093300	20189910	5690	5690	5690	5690	1
578	20240110	093200	20184220	5650	5650	5650	5650	100
579	20240110	093100	19619220	5690	5690	5690	5690	0
580	20240110	093000	19619220	5690	5690	5690	5690	0
581	20240110	092900	19619220	5690	5690	5690	5690	0
582	20240110	092800	19619220	5690	5690	5690	5690	0
583	20240110	092700	19619220	5690	5690	5690	5690	0
584	20240110	092600	19619220	5690	5690	5690	5690	0
585	20240110	092500	19619220	5690	5690	5690	5690	0
586	20240110	092400	19619220	5690	5690	5690	5690	2
587	20240110	092300	19607840	5690	5690	5690	5690	0
588	20240110	092200	19607840	5690	5690	5690	5690	2
589	20240110	092100	19596460	5690	5690	5690	5690	0
590	20240110	092000	19596460	5690	5690	5690	5690	0
591	20240110	091900	19596460	5690	5690	5690	5690	1
592	20240110	091800	19590770	5650	5650	5650	5650	13
593	20240110	091700	19517320	5690	5690	5690	5690	0
594	20240110	091600	19517320	5690	5690	5690	5690	1
595	20240110	091500	19511630	5640	5640	5640	5640	369
596	20240110	091400	17430470	5650	5650	5650	5650	470
597	20240110	091300	14774970	5690	5690	5690	5690	4
598	20240110	091200	14752210	5690	5680	5690	5660	125
599	20240110	091100	14044190	5670	5670	5670	5670	325
600	20240110	091000	12201440	5670	5680	5680	5670	239
601	20240110	090900	10845420	5680	5680	5680	5680	1
602	20240110	090800	10839740	5680	5680	5680	5680	12
603	20240110	090700	10771580	5670	5670	5670	5670	0
604	20240110	090600	10771580	5670	5670	5670	5670	0
605	20240110	090500	10771580	5670	5670	5670	5670	0
606	20240110	090400	10771580	5670	5670	5670	5670	1000
607	20240110	090300	5101580	5670	5670	5670	5670	0
608	20240110	090200	5101580	5670	5700	5700	5670	500
609	20240110	090100	2255000	5700	5700	5700	5700	2
610	20240110	090000	2243600	5700	5750	5750	5700	391