KissMeData/068930/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194800	15191430	5850	5850	5850	5850	13
3	20240110	194700	15191430	5850	5850	5850	5850	0
4	20240110	194600	15191430	5850	5850	5850	5850	0
5	20240110	194500	15191430	5850	5850	5850	5850	0
6	20240110	194400	15191430	5850	5850	5850	5850	0
7	20240110	194300	15191430	5850	5850	5850	5850	0
8	20240110	194200	15191430	5850	5850	5850	5850	0
9	20240110	194100	15191430	5850	5850	5850	5850	0
10	20240110	194000	15191430	5850	5850	5850	5850	0
11	20240110	193900	15191430	5850	5850	5850	5850	0
12	20240110	193800	15191430	5850	5850	5850	5850	0
13	20240110	193700	15191430	5850	5850	5850	5850	0
14	20240110	193600	15191430	5850	5850	5850	5850	0
15	20240110	193500	15191430	5850	5850	5850	5850	0
16	20240110	193400	15191430	5850	5850	5850	5850	0
17	20240110	193300	15191430	5850	5850	5850	5850	0
18	20240110	193200	15191430	5850	5850	5850	5850	0
19	20240110	193100	15191430	5850	5850	5850	5850	0
20	20240110	193000	15191430	5850	5850	5850	5850	0
21	20240110	192900	15191430	5850	5850	5850	5850	0
22	20240110	192800	15191430	5850	5850	5850	5850	0
23	20240110	192700	15191430	5850	5850	5850	5850	0
24	20240110	192600	15191430	5850	5850	5850	5850	0
25	20240110	192500	15191430	5850	5850	5850	5850	0
26	20240110	192400	15191430	5850	5850	5850	5850	0
27	20240110	192300	15191430	5850	5850	5850	5850	0
28	20240110	192200	15191430	5850	5850	5850	5850	0
29	20240110	192100	15191430	5850	5850	5850	5850	0
30	20240110	192000	15191430	5850	5850	5850	5850	0
31	20240110	191900	15191430	5850	5850	5850	5850	0
32	20240110	191800	15191430	5850	5850	5850	5850	13
33	20240110	191700	15191430	5850	5850	5850	5850	0
34	20240110	191600	15191430	5850	5850	5850	5850	0
35	20240110	191500	15191430	5850	5850	5850	5850	0
36	20240110	191400	15191430	5850	5850	5850	5850	0
37	20240110	191300	15191430	5850	5850	5850	5850	0
38	20240110	191200	15191430	5850	5850	5850	5850	0
39	20240110	191100	15191430	5850	5850	5850	5850	0
40	20240110	191000	15191430	5850	5850	5850	5850	0
41	20240110	190900	15191430	5850	5850	5850	5850	0
42	20240110	190800	15191430	5850	5850	5850	5850	0
43	20240110	190700	15191430	5850	5850	5850	5850	0
44	20240110	190600	15191430	5850	5850	5850	5850	0
45	20240110	190500	15191430	5850	5850	5850	5850	0
46	20240110	190400	15191430	5850	5850	5850	5850	0
47	20240110	190300	15191430	5850	5850	5850	5850	0
48	20240110	190200	15191430	5850	5850	5850	5850	0
49	20240110	190100	15191430	5850	5850	5850	5850	0
50	20240110	190000	15191430	5850	5850	5850	5850	0
51	20240110	185900	15191430	5850	5850	5850	5850	0
52	20240110	185800	15191430	5850	5850	5850	5850	0
53	20240110	185700	15191430	5850	5850	5850	5850	0
54	20240110	185600	15191430	5850	5850	5850	5850	0
55	20240110	185500	15191430	5850	5850	5850	5850	0
56	20240110	185400	15191430	5850	5850	5850	5850	0
57	20240110	185300	15191430	5850	5850	5850	5850	0
58	20240110	185200	15191430	5850	5850	5850	5850	0
59	20240110	185100	15191430	5850	5850	5850	5850	0
60	20240110	185000	15191430	5850	5850	5850	5850	0
61	20240110	184900	15191430	5850	5850	5850	5850	0
62	20240110	184800	15191430	5850	5850	5850	5850	13
63	20240110	184700	15191430	5850	5850	5850	5850	0
64	20240110	184600	15191430	5850	5850	5850	5850	0
65	20240110	184500	15191430	5850	5850	5850	5850	0
66	20240110	184400	15191430	5850	5850	5850	5850	0
67	20240110	184300	15191430	5850	5850	5850	5850	0
68	20240110	184200	15191430	5850	5850	5850	5850	0
69	20240110	184100	15191430	5850	5850	5850	5850	0
70	20240110	184000	15191430	5850	5850	5850	5850	0
71	20240110	183900	15191430	5850	5850	5850	5850	0
72	20240110	183800	15191430	5850	5850	5850	5850	0
73	20240110	183700	15191430	5850	5850	5850	5850	0
74	20240110	183600	15191430	5850	5850	5850	5850	0
75	20240110	183500	15191430	5850	5850	5850	5850	0
76	20240110	183400	15191430	5850	5850	5850	5850	0
77	20240110	183300	15191430	5850	5850	5850	5850	0
78	20240110	183200	15191430	5850	5850	5850	5850	0
79	20240110	183100	15191430	5850	5850	5850	5850	0
80	20240110	183000	15191430	5850	5850	5850	5850	0
81	20240110	182900	15191430	5850	5850	5850	5850	0
82	20240110	182800	15191430	5850	5850	5850	5850	0
83	20240110	182700	15191430	5850	5850	5850	5850	0
84	20240110	182600	15191430	5850	5850	5850	5850	0
85	20240110	182500	15191430	5850	5850	5850	5850	0
86	20240110	182400	15191430	5850	5850	5850	5850	0
87	20240110	182300	15191430	5850	5850	5850	5850	0
88	20240110	182200	15191430	5850	5850	5850	5850	0
89	20240110	182100	15191430	5850	5850	5850	5850	0
90	20240110	182000	15191430	5850	5850	5850	5850	0
91	20240110	181900	15191430	5850	5850	5850	5850	0
92	20240110	181800	15191430	5850	5850	5850	5850	13
93	20240110	181700	15191430	5850	5850	5850	5850	0
94	20240110	181600	15191430	5850	5850	5850	5850	0
95	20240110	181500	15191430	5850	5850	5850	5850	0
96	20240110	181400	15191430	5850	5850	5850	5850	0
97	20240110	181300	15191430	5850	5850	5850	5850	0
98	20240110	181200	15191430	5850	5850	5850	5850	0
99	20240110	181100	15191430	5850	5850	5850	5850	0
100	20240110	181000	15191430	5850	5850	5850	5850	0
101	20240110	180900	15191430	5850	5850	5850	5850	0
102	20240110	180800	15191430	5850	5850	5850	5850	0
103	20240110	180700	15191430	5850	5850	5850	5850	0
104	20240110	180600	15191430	5850	5850	5850	5850	0
105	20240110	180500	15191430	5850	5850	5850	5850	0
106	20240110	180400	15191430	5850	5850	5850	5850	0
107	20240110	180300	15191430	5850	5850	5850	5850	0
108	20240110	180200	15191430	5850	5850	5850	5850	0
109	20240110	180100	15191430	5850	5850	5850	5850	0
110	20240110	180000	15191430	5850	5850	5850	5850	0
111	20240110	175900	15191430	5850	5850	5850	5850	0
112	20240110	175800	15191430	5850	5850	5850	5850	0
113	20240110	175700	15191430	5850	5850	5850	5850	0
114	20240110	175600	15191430	5850	5850	5850	5850	0
115	20240110	175500	15191430	5850	5850	5850	5850	0
116	20240110	175400	15191430	5850	5850	5850	5850	0
117	20240110	175300	15191430	5850	5850	5850	5850	0
118	20240110	175200	15191430	5850	5850	5850	5850	0
119	20240110	175100	15191430	5850	5850	5850	5850	0
120	20240110	175000	15191430	5850	5850	5850	5850	0
121	20240110	174900	15191430	5850	5850	5850	5850	0
122	20240110	174800	15191430	5850	5850	5850	5850	13
123	20240110	174700	15191430	5850	5850	5850	5850	0
124	20240110	174600	15191430	5850	5850	5850	5850	0
125	20240110	174500	15191430	5850	5850	5850	5850	0
126	20240110	174400	15191430	5850	5850	5850	5850	0
127	20240110	174300	15191430	5850	5850	5850	5850	0
128	20240110	174200	15191430	5850	5850	5850	5850	0
129	20240110	174100	15191430	5850	5850	5850	5850	0
130	20240110	174000	15191430	5850	5850	5850	5850	0
131	20240110	173900	15191430	5850	5850	5850	5850	0
132	20240110	173800	15191430	5850	5850	5850	5850	0
133	20240110	173700	15191430	5850	5850	5850	5850	0
134	20240110	173600	15191430	5850	5850	5850	5850	0
135	20240110	173500	15191430	5850	5850	5850	5850	0
136	20240110	173400	15191430	5850	5850	5850	5850	0
137	20240110	173300	15191430	5850	5850	5850	5850	0
138	20240110	173200	15191430	5850	5850	5850	5850	0
139	20240110	173100	15191430	5850	5850	5850	5850	0
140	20240110	173000	15191430	5850	5850	5850	5850	0
141	20240110	172900	15191430	5850	5850	5850	5850	0
142	20240110	172800	15191430	5850	5850	5850	5850	0
143	20240110	172700	15191430	5850	5850	5850	5850	0
144	20240110	172600	15191430	5850	5850	5850	5850	0
145	20240110	172500	15191430	5850	5850	5850	5850	0
146	20240110	172400	15191430	5850	5850	5850	5850	0
147	20240110	172300	15191430	5850	5850	5850	5850	0
148	20240110	172200	15191430	5850	5850	5850	5850	0
149	20240110	172100	15191430	5850	5850	5850	5850	0
150	20240110	172000	15191430	5850	5850	5850	5850	0
151	20240110	171900	15191430	5850	5850	5850	5850	0
152	20240110	171800	15191430	5850	5850	5850	5850	13
153	20240110	171700	15191430	5850	5850	5850	5850	0
154	20240110	171600	15191430	5850	5850	5850	5850	0
155	20240110	171500	15191430	5850	5850	5850	5850	0
156	20240110	171400	15191430	5850	5850	5850	5850	0
157	20240110	171300	15191430	5850	5850	5850	5850	0
158	20240110	171200	15191430	5850	5850	5850	5850	0
159	20240110	171100	15191430	5850	5850	5850	5850	0
160	20240110	171000	15191430	5850	5850	5850	5850	0
161	20240110	170900	15191430	5850	5850	5850	5850	0
162	20240110	170800	15191430	5850	5850	5850	5850	0
163	20240110	170700	15191430	5850	5850	5850	5850	0
164	20240110	170600	15191430	5850	5850	5850	5850	0
165	20240110	170500	15191430	5850	5850	5850	5850	0
166	20240110	170400	15191430	5850	5850	5850	5850	0
167	20240110	170300	15191430	5850	5850	5850	5850	0
168	20240110	170200	15191430	5850	5850	5850	5850	0
169	20240110	170100	15191430	5850	5850	5850	5850	0
170	20240110	170000	15191430	5850	5850	5850	5850	0
171	20240110	165900	15191430	5850	5850	5850	5850	0
172	20240110	165800	15191430	5850	5850	5850	5850	0
173	20240110	165700	15191430	5850	5850	5850	5850	0
174	20240110	165600	15191430	5850	5850	5850	5850	0
175	20240110	165500	15191430	5850	5850	5850	5850	0
176	20240110	165400	15191430	5850	5850	5850	5850	0
177	20240110	165300	15191430	5850	5850	5850	5850	0
178	20240110	165200	15191430	5850	5850	5850	5850	0
179	20240110	165100	15191430	5850	5850	5850	5850	0
180	20240110	165000	15191430	5850	5850	5850	5850	0
181	20240110	164900	15191430	5850	5850	5850	5850	0
182	20240110	164800	15191430	5850	5850	5850	5850	13
183	20240110	164700	15191430	5850	5850	5850	5850	0
184	20240110	164600	15191430	5850	5850	5850	5850	0
185	20240110	164500	15191430	5850	5850	5850	5850	0
186	20240110	164400	15191430	5850	5850	5850	5850	0
187	20240110	164300	15191430	5850	5850	5850	5850	0
188	20240110	164200	15191430	5850	5850	5850	5850	0
189	20240110	164100	15191430	5850	5850	5850	5850	0
190	20240110	164000	15191430	5850	5850	5850	5850	0
191	20240110	163900	15191430	5850	5850	5850	5850	0
192	20240110	163800	15191430	5850	5850	5850	5850	0
193	20240110	163700	15191430	5850	5850	5850	5850	0
194	20240110	163600	15191430	5850	5850	5850	5850	0
195	20240110	163500	15191430	5850	5850	5850	5850	0
196	20240110	163400	15191430	5850	5850	5850	5850	0
197	20240110	163300	15191430	5850	5850	5850	5850	0
198	20240110	163200	15191430	5850	5850	5850	5850	0
199	20240110	163100	15191430	5850	5850	5850	5850	0
200	20240110	163000	15191430	5850	5850	5850	5850	0
201	20240110	162900	15191430	5850	5850	5850	5850	0
202	20240110	162800	15191430	5850	5850	5850	5850	0
203	20240110	162700	15191430	5850	5850	5850	5850	0
204	20240110	162600	15191430	5850	5850	5850	5850	0
205	20240110	162500	15191430	5850	5850	5850	5850	0
206	20240110	162400	15191430	5850	5850	5850	5850	0
207	20240110	162300	15191430	5850	5850	5850	5850	0
208	20240110	162200	15191430	5850	5850	5850	5850	0
209	20240110	162100	15191430	5850	5850	5850	5850	0
210	20240110	162000	15191430	5850	5850	5850	5850	0
211	20240110	161900	15191430	5850	5850	5850	5850	0
212	20240110	161800	15191430	5850	5850	5850	5850	13
213	20240110	161700	15191430	5850	5850	5850	5850	0
214	20240110	161600	15191430	5850	5850	5850	5850	0
215	20240110	161500	15191430	5850	5850	5850	5850	0
216	20240110	161400	15191430	5850	5850	5850	5850	0
217	20240110	161300	15191430	5850	5850	5850	5850	0
218	20240110	161200	15191430	5850	5850	5850	5850	0
219	20240110	161100	15191430	5850	5850	5850	5850	0
220	20240110	161000	15191430	5850	5850	5850	5850	0
221	20240110	160900	15191430	5850	5850	5850	5850	0
222	20240110	160800	15191430	5850	5850	5850	5850	0
223	20240110	160700	15191430	5850	5850	5850	5850	0
224	20240110	160600	15191430	5850	5850	5850	5850	0
225	20240110	160500	15191430	5850	5850	5850	5850	0
226	20240110	160400	15191430	5850	5850	5850	5850	0
227	20240110	160300	15191430	5850	5850	5850	5850	0
228	20240110	160200	15191430	5850	5850	5850	5850	0
229	20240110	160100	15191430	5850	5850	5850	5850	0
230	20240110	160000	15191430	5850	5850	5850	5850	0
231	20240110	155900	15191430	5850	5850	5850	5850	0
232	20240110	155800	15191430	5850	5850	5850	5850	0
233	20240110	155700	15191430	5850	5850	5850	5850	0
234	20240110	155600	15191430	5850	5850	5850	5850	0
235	20240110	155500	15191430	5850	5850	5850	5850	0
236	20240110	155400	15191430	5850	5850	5850	5850	0
237	20240110	155300	15191430	5850	5850	5850	5850	0
238	20240110	155200	15191430	5850	5850	5850	5850	0
239	20240110	155100	15191430	5850	5850	5850	5850	0
240	20240110	155000	15191430	5850	5850	5850	5850	0
241	20240110	154900	15191430	5850	5850	5850	5850	0
242	20240110	154800	15191430	5850	5850	5850	5850	13
243	20240110	154700	15191430	5850	5850	5850	5850	0
244	20240110	154600	15191430	5850	5850	5850	5850	0
245	20240110	154500	15191430	5850	5850	5850	5850	0
246	20240110	154400	15191430	5850	5850	5850	5850	0
247	20240110	154300	15191430	5850	5850	5850	5850	0
248	20240110	154200	15191430	5850	5850	5850	5850	0
249	20240110	154100	15191430	5850	5850	5850	5850	0
250	20240110	154000	15191430	5850	5850	5850	5850	0
251	20240110	153900	15191430	5850	5850	5850	5850	0
252	20240110	153800	15191430	5850	5850	5850	5850	0
253	20240110	153700	15191430	5850	5850	5850	5850	0
254	20240110	153600	15191430	5850	5850	5850	5850	0
255	20240110	153500	15191430	5850	5850	5850	5850	0
256	20240110	153400	15191430	5850	5850	5850	5850	0
257	20240110	153300	15191430	5850	5850	5850	5850	0
258	20240110	153200	15191430	5850	5850	5850	5850	0
259	20240110	153100	15191430	5850	5850	5850	5850	0
260	20240110	153000	15191430	5850	5850	5850	5850	13
261	20240110	152900	15115380	5850	5850	5850	5850	0
262	20240110	152800	15115380	5850	5850	5850	5850	0
263	20240110	152700	15115380	5850	5850	5850	5850	0
264	20240110	152600	15115380	5850	5850	5850	5850	0
265	20240110	152500	15115380	5850	5850	5850	5850	0
266	20240110	152400	15115380	5850	5850	5850	5850	0
267	20240110	152300	15115380	5850	5850	5850	5850	0
268	20240110	152200	15115380	5850	5850	5850	5850	0
269	20240110	152100	15115380	5850	5850	5850	5850	0
270	20240110	152000	15115380	5850	5850	5850	5850	0
271	20240110	151900	15115380	5850	5830	5850	5830	3
272	20240110	151800	15097870	5850	5850	5850	5850	0
273	20240110	151700	15097870	5850	5850	5850	5850	0
274	20240110	151600	15097870	5850	5850	5850	5850	1
275	20240110	151500	15092020	5830	5850	5850	5830	3
276	20240110	151400	15074510	5830	5830	5830	5830	0
277	20240110	151300	15074510	5830	5830	5830	5830	3
278	20240110	151200	15057020	5850	5850	5850	5850	1
279	20240110	151100	15051170	5840	5840	5840	5840	132
280	20240110	151000	14280290	5830	5830	5830	5830	3
281	20240110	150900	14262800	5830	5830	5830	5830	1
282	20240110	150800	14256970	5840	5840	5840	5840	2
283	20240110	150700	14245290	5830	5830	5830	5830	12
284	20240110	150600	14175330	5830	5830	5830	5830	0
285	20240110	150500	14175330	5830	5830	5830	5830	0
286	20240110	150400	14175330	5830	5830	5830	5830	0
287	20240110	150300	14175330	5830	5830	5830	5830	0
288	20240110	150200	14175330	5830	5830	5830	5830	11
289	20240110	150100	14111200	5850	5850	5850	5850	1
290	20240110	150000	14105350	5830	5830	5830	5830	0
291	20240110	145900	14105350	5830	5840	5840	5830	39
292	20240110	145800	13877640	5850	5850	5850	5850	0
293	20240110	145700	13877640	5850	5850	5850	5850	0
294	20240110	145600	13877640	5850	5850	5850	5850	0
295	20240110	145500	13877640	5850	5850	5850	5850	0
296	20240110	145400	13877640	5850	5850	5850	5850	0
297	20240110	145300	13877640	5850	5850	5850	5850	0
298	20240110	145200	13877640	5850	5850	5850	5850	0
299	20240110	145100	13877640	5850	5850	5850	5850	0
300	20240110	145000	13877640	5850	5850	5850	5850	0
301	20240110	144900	13877640	5850	5850	5850	5850	0
302	20240110	144800	13877640	5850	5850	5850	5850	0
303	20240110	144700	13877640	5850	5850	5850	5850	0
304	20240110	144600	13877640	5850	5850	5850	5850	0
305	20240110	144500	13877640	5850	5850	5850	5850	0
306	20240110	144400	13877640	5850	5850	5850	5850	0
307	20240110	144300	13877640	5850	5850	5850	5850	0
308	20240110	144200	13877640	5850	5850	5850	5850	0
309	20240110	144100	13877640	5850	5850	5850	5850	0
310	20240110	144000	13877640	5850	5850	5850	5850	0
311	20240110	143900	13877640	5850	5850	5850	5850	0
312	20240110	143800	13877640	5850	5850	5850	5850	0
313	20240110	143700	13877640	5850	5850	5850	5850	0
314	20240110	143600	13877640	5850	5850	5850	5850	0
315	20240110	143500	13877640	5850	5850	5850	5850	0
316	20240110	143400	13877640	5850	5850	5850	5850	0
317	20240110	143300	13877640	5850	5850	5850	5850	0
318	20240110	143200	13877640	5850	5850	5850	5850	0
319	20240110	143100	13877640	5850	5850	5850	5850	0
320	20240110	143000	13877640	5850	5850	5850	5850	0
321	20240110	142900	13877640	5850	5850	5850	5850	1
322	20240110	142800	13871790	5830	5830	5830	5830	0
323	20240110	142700	13871790	5830	5850	5850	5830	13
324	20240110	142600	13795800	5850	5850	5850	5850	0
325	20240110	142500	13795800	5850	5850	5850	5850	0
326	20240110	142400	13795800	5850	5850	5850	5850	1
327	20240110	142300	13789950	5830	5830	5830	5830	0
328	20240110	142200	13789950	5830	5830	5830	5830	0
329	20240110	142100	13789950	5830	5830	5830	5830	0
330	20240110	142000	13789950	5830	5830	5830	5830	0
331	20240110	141900	13789950	5830	5840	5840	5830	47
332	20240110	141800	13515520	5850	5850	5850	5850	0
333	20240110	141700	13515520	5850	5850	5850	5850	0
334	20240110	141600	13515520	5850	5850	5850	5850	0
335	20240110	141500	13515520	5850	5850	5850	5850	0
336	20240110	141400	13515520	5850	5850	5850	5850	0
337	20240110	141300	13515520	5850	5850	5850	5850	0
338	20240110	141200	13515520	5850	5850	5850	5850	0
339	20240110	141100	13515520	5850	5850	5850	5850	0
340	20240110	141000	13515520	5850	5850	5850	5850	0
341	20240110	140900	13515520	5850	5850	5850	5850	0
342	20240110	140800	13515520	5850	5850	5850	5850	0
343	20240110	140700	13515520	5850	5850	5850	5850	0
344	20240110	140600	13515520	5850	5850	5850	5850	0
345	20240110	140500	13515520	5850	5850	5850	5850	0
346	20240110	140400	13515520	5850	5850	5850	5850	0
347	20240110	140300	13515520	5850	5850	5850	5850	0
348	20240110	140200	13515520	5850	5850	5850	5850	0
349	20240110	140100	13515520	5850	5850	5850	5850	0
350	20240110	140000	13515520	5850	5850	5850	5850	0
351	20240110	135900	13515520	5850	5850	5850	5850	0
352	20240110	135800	13515520	5850	5850	5850	5850	0
353	20240110	135700	13515520	5850	5850	5850	5850	0
354	20240110	135600	13515520	5850	5850	5850	5850	0
355	20240110	135500	13515520	5850	5850	5850	5850	0
356	20240110	135400	13515520	5850	5850	5850	5850	0
357	20240110	135300	13515520	5850	5850	5850	5850	0
358	20240110	135200	13515520	5850	5850	5850	5850	0
359	20240110	135100	13515520	5850	5850	5850	5850	0
360	20240110	135000	13515520	5850	5850	5850	5850	0
361	20240110	134900	13515520	5850	5850	5850	5850	0
362	20240110	134800	13515520	5850	5850	5850	5850	0
363	20240110	134700	13515520	5850	5850	5850	5850	0
364	20240110	134600	13515520	5850	5850	5850	5850	0
365	20240110	134500	13515520	5850	5850	5850	5850	0
366	20240110	134400	13515520	5850	5850	5850	5850	0
367	20240110	134300	13515520	5850	5850	5850	5850	0
368	20240110	134200	13515520	5850	5850	5850	5850	0
369	20240110	134100	13515520	5850	5850	5850	5850	0
370	20240110	134000	13515520	5850	5850	5850	5850	0
371	20240110	133900	13515520	5850	5850	5850	5850	0
372	20240110	133800	13515520	5850	5850	5850	5850	0
373	20240110	133700	13515520	5850	5850	5850	5850	0
374	20240110	133600	13515520	5850	5850	5850	5850	0
375	20240110	133500	13515520	5850	5850	5850	5850	0
376	20240110	133400	13515520	5850	5850	5850	5850	0
377	20240110	133300	13515520	5850	5850	5850	5850	0
378	20240110	133200	13515520	5850	5850	5850	5850	0
379	20240110	133100	13515520	5850	5850	5850	5850	0
380	20240110	133000	13515520	5850	5850	5850	5850	0
381	20240110	132900	13515520	5850	5850	5850	5850	0
382	20240110	132800	13515520	5850	5850	5850	5850	0
383	20240110	132700	13515520	5850	5850	5850	5850	0
384	20240110	132600	13515520	5850	5850	5850	5850	0
385	20240110	132500	13515520	5850	5850	5850	5850	0
386	20240110	132400	13515520	5850	5850	5850	5850	0
387	20240110	132300	13515520	5850	5850	5850	5850	0
388	20240110	132200	13515520	5850	5850	5850	5850	1
389	20240110	132100	13509670	5840	5840	5840	5840	0
390	20240110	132000	13509670	5840	5840	5840	5840	123
391	20240110	131900	12791350	5830	5830	5830	5830	0
392	20240110	131800	12791350	5830	5830	5830	5830	0
393	20240110	131700	12791350	5830	5830	5830	5830	0
394	20240110	131600	12791350	5830	5830	5830	5830	0
395	20240110	131500	12791350	5830	5830	5830	5830	0
396	20240110	131400	12791350	5830	5830	5830	5830	0
397	20240110	131300	12791350	5830	5830	5830	5830	0
398	20240110	131200	12791350	5830	5830	5830	5830	0
399	20240110	131100	12791350	5830	5830	5830	5830	0
400	20240110	131000	12791350	5830	5830	5830	5830	0
401	20240110	130900	12791350	5830	5830	5830	5830	9
402	20240110	130800	12738880	5840	5840	5840	5840	0
403	20240110	130700	12738880	5840	5840	5840	5840	0
404	20240110	130600	12738880	5840	5840	5840	5840	0
405	20240110	130500	12738880	5840	5840	5840	5840	0
406	20240110	130400	12738880	5840	5840	5840	5840	0
407	20240110	130300	12738880	5840	5840	5840	5840	0
408	20240110	130200	12738880	5840	5840	5840	5840	0
409	20240110	130100	12738880	5840	5840	5840	5840	0
410	20240110	130000	12738880	5840	5840	5840	5840	0
411	20240110	125900	12738880	5840	5840	5840	5840	0
412	20240110	125800	12738880	5840	5840	5840	5840	0
413	20240110	125700	12738880	5840	5840	5840	5840	0
414	20240110	125600	12738880	5840	5840	5840	5840	0
415	20240110	125500	12738880	5840	5840	5840	5840	0
416	20240110	125400	12738880	5840	5840	5840	5840	0
417	20240110	125300	12738880	5840	5840	5840	5840	5
418	20240110	125200	12709680	5830	5830	5830	5830	0
419	20240110	125100	12709680	5830	5830	5830	5830	1
420	20240110	125000	12703850	5830	5830	5830	5830	0
421	20240110	124900	12703850	5830	5830	5830	5830	0
422	20240110	124800	12703850	5830	5830	5830	5830	0
423	20240110	124700	12703850	5830	5830	5830	5830	0
424	20240110	124600	12703850	5830	5830	5830	5830	0
425	20240110	124500	12703850	5830	5830	5830	5830	0
426	20240110	124400	12703850	5830	5830	5830	5830	9
427	20240110	124300	12651380	5840	5840	5840	5840	0
428	20240110	124200	12651380	5840	5840	5840	5840	0
429	20240110	124100	12651380	5840	5840	5840	5840	0
430	20240110	124000	12651380	5840	5840	5840	5840	0
431	20240110	123900	12651380	5840	5840	5840	5840	0
432	20240110	123800	12651380	5840	5840	5840	5840	0
433	20240110	123700	12651380	5840	5840	5840	5840	1
434	20240110	123600	12645540	5830	5830	5830	5830	0
435	20240110	123500	12645540	5830	5830	5830	5830	0
436	20240110	123400	12645540	5830	5830	5830	5830	0
437	20240110	123300	12645540	5830	5830	5830	5830	0
438	20240110	123200	12645540	5830	5830	5830	5830	0
439	20240110	123100	12645540	5830	5830	5830	5830	0
440	20240110	123000	12645540	5830	5830	5830	5830	0
441	20240110	122900	12645540	5830	5830	5830	5830	0
442	20240110	122800	12645540	5830	5830	5830	5830	0
443	20240110	122700	12645540	5830	5830	5830	5830	0
444	20240110	122600	12645540	5830	5830	5830	5830	0
445	20240110	122500	12645540	5830	5830	5830	5830	0
446	20240110	122400	12645540	5830	5830	5830	5830	0
447	20240110	122300	12645540	5830	5830	5830	5830	0
448	20240110	122200	12645540	5830	5830	5830	5830	0
449	20240110	122100	12645540	5830	5830	5830	5830	0
450	20240110	122000	12645540	5830	5830	5830	5830	0
451	20240110	121900	12645540	5830	5830	5830	5830	0
452	20240110	121800	12645540	5830	5830	5830	5830	0
453	20240110	121700	12645540	5830	5830	5830	5830	29
454	20240110	121600	12476470	5830	5830	5830	5830	0
455	20240110	121500	12476470	5830	5830	5830	5830	32
456	20240110	121400	12289910	5840	5840	5840	5840	65
457	20240110	121300	11910310	5840	5840	5840	5840	0
458	20240110	121200	11910310	5840	5840	5840	5840	0
459	20240110	121100	11910310	5840	5840	5840	5840	0
460	20240110	121000	11910310	5840	5840	5840	5840	0
461	20240110	120900	11910310	5840	5840	5840	5840	0
462	20240110	120800	11910310	5840	5840	5840	5840	1
463	20240110	120700	11904470	5860	5860	5860	5860	0
464	20240110	120600	11904470	5860	5860	5860	5860	0
465	20240110	120500	11904470	5860	5860	5860	5860	0
466	20240110	120400	11904470	5860	5860	5860	5860	0
467	20240110	120300	11904470	5860	5860	5860	5860	0
468	20240110	120200	11904470	5860	5860	5860	5860	0
469	20240110	120100	11904470	5860	5860	5860	5860	0
470	20240110	120000	11904470	5860	5860	5860	5860	0
471	20240110	115900	11904470	5860	5860	5860	5860	0
472	20240110	115800	11904470	5860	5860	5860	5860	0
473	20240110	115700	11904470	5860	5860	5860	5860	0
474	20240110	115600	11904470	5860	5860	5860	5860	0
475	20240110	115500	11904470	5860	5860	5860	5860	0
476	20240110	115400	11904470	5860	5860	5860	5860	0
477	20240110	115300	11904470	5860	5860	5860	5860	0
478	20240110	115200	11904470	5860	5860	5860	5860	1
479	20240110	115100	11898610	5840	5840	5840	5840	0
480	20240110	115000	11898610	5840	5840	5840	5840	0
481	20240110	114900	11898610	5840	5840	5840	5840	0
482	20240110	114800	11898610	5840	5840	5840	5840	0
483	20240110	114700	11898610	5840	5840	5840	5840	25
484	20240110	114600	11752610	5840	5840	5840	5840	0
485	20240110	114500	11752610	5840	5840	5840	5840	0
486	20240110	114400	11752610	5840	5840	5840	5840	10
487	20240110	114300	11694210	5860	5860	5860	5860	0
488	20240110	114200	11694210	5860	5860	5860	5860	0
489	20240110	114100	11694210	5860	5860	5860	5860	1
490	20240110	114000	11688350	5840	5840	5840	5840	0
491	20240110	113900	11688350	5840	5840	5840	5840	0
492	20240110	113800	11688350	5840	5840	5840	5840	0
493	20240110	113700	11688350	5840	5840	5840	5840	0
494	20240110	113600	11688350	5840	5840	5840	5840	11
495	20240110	113500	11624110	5850	5850	5850	5850	0
496	20240110	113400	11624110	5850	5850	5850	5850	0
497	20240110	113300	11624110	5850	5850	5850	5850	0
498	20240110	113200	11624110	5850	5850	5850	5850	0
499	20240110	113100	11624110	5850	5850	5850	5850	0
500	20240110	113000	11624110	5850	5850	5850	5850	0
501	20240110	112900	11624110	5850	5850	5850	5850	0
502	20240110	112800	11624110	5850	5850	5850	5850	0
503	20240110	112700	11624110	5850	5850	5850	5850	0
504	20240110	112600	11624110	5850	5850	5850	5850	200
505	20240110	112500	10454110	5840	5840	5840	5840	0
506	20240110	112400	10454110	5840	5840	5840	5840	0
507	20240110	112300	10454110	5840	5840	5840	5840	112
508	20240110	112200	9800030	5840	5840	5840	5840	0
509	20240110	112100	9800030	5840	5840	5840	5840	1
510	20240110	112000	9794190	5830	5830	5830	5830	0
511	20240110	111900	9794190	5830	5830	5830	5830	0
512	20240110	111800	9794190	5830	5830	5830	5830	0
513	20240110	111700	9794190	5830	5830	5830	5830	0
514	20240110	111600	9794190	5830	5830	5830	5830	0
515	20240110	111500	9794190	5830	5830	5830	5830	0
516	20240110	111400	9794190	5830	5830	5830	5830	0
517	20240110	111300	9794190	5830	5830	5830	5830	0
518	20240110	111200	9794190	5830	5830	5830	5830	0
519	20240110	111100	9794190	5830	5830	5830	5830	0
520	20240110	111000	9794190	5830	5830	5830	5830	0
521	20240110	110900	9794190	5830	5830	5830	5830	0
522	20240110	110800	9794190	5830	5830	5830	5830	0
523	20240110	110700	9794190	5830	5830	5830	5830	0
524	20240110	110600	9794190	5830	5830	5830	5830	0
525	20240110	110500	9794190	5830	5830	5830	5830	0
526	20240110	110400	9794190	5830	5830	5830	5830	0
527	20240110	110300	9794190	5830	5830	5830	5830	0
528	20240110	110200	9794190	5830	5830	5830	5830	0
529	20240110	110100	9794190	5830	5830	5830	5830	0
530	20240110	110000	9794190	5830	5830	5830	5830	25
531	20240110	105900	9648440	5830	5830	5830	5830	0
532	20240110	105800	9648440	5830	5830	5830	5830	63
533	20240110	105700	9281150	5830	5830	5830	5830	0
534	20240110	105600	9281150	5830	5830	5830	5830	0
535	20240110	105500	9281150	5830	5830	5830	5830	1
536	20240110	105400	9275320	5820	5820	5820	5820	0
537	20240110	105300	9275320	5820	5820	5820	5820	0
538	20240110	105200	9275320	5820	5820	5820	5820	0
539	20240110	105100	9275320	5820	5820	5820	5820	0
540	20240110	105000	9275320	5820	5820	5820	5820	0
541	20240110	104900	9275320	5820	5820	5820	5820	0
542	20240110	104800	9275320	5820	5820	5820	5820	9
543	20240110	104700	9222940	5830	5830	5830	5830	0
544	20240110	104600	9222940	5830	5830	5830	5830	0
545	20240110	104500	9222940	5830	5830	5830	5830	0
546	20240110	104400	9222940	5830	5830	5830	5830	0
547	20240110	104300	9222940	5830	5830	5830	5830	0
548	20240110	104200	9222940	5830	5830	5830	5830	0
549	20240110	104100	9222940	5830	5830	5830	5830	0
550	20240110	104000	9222940	5830	5830	5830	5830	0
551	20240110	103900	9222940	5830	5830	5830	5830	2
552	20240110	103800	9211280	5830	5830	5830	5800	183
553	20240110	103700	8148350	5830	5830	5830	5830	0
554	20240110	103600	8148350	5830	5830	5830	5830	0
555	20240110	103500	8148350	5830	5830	5830	5830	0
556	20240110	103400	8148350	5830	5830	5830	5830	0
557	20240110	103300	8148350	5830	5830	5830	5830	0
558	20240110	103200	8148350	5830	5830	5830	5830	0
559	20240110	103100	8148350	5830	5830	5830	5830	0
560	20240110	103000	8148350	5830	5830	5830	5830	1
561	20240110	102900	8142520	5810	5810	5810	5810	0
562	20240110	102800	8142520	5810	5830	5830	5810	14
563	20240110	102700	8061160	5820	5820	5820	5820	27
564	20240110	102600	7904020	5840	5840	5840	5840	0
565	20240110	102500	7904020	5840	5840	5840	5840	0
566	20240110	102400	7904020	5840	5840	5840	5840	0
567	20240110	102300	7904020	5840	5840	5840	5840	0
568	20240110	102200	7904020	5840	5840	5840	5840	1
569	20240110	102100	7898180	5820	5820	5820	5820	92
570	20240110	102000	7362740	5840	5840	5840	5840	0
571	20240110	101900	7362740	5840	5840	5840	5840	0
572	20240110	101800	7362740	5840	5840	5840	5840	0
573	20240110	101700	7362740	5840	5840	5840	5840	0
574	20240110	101600	7362740	5840	5840	5840	5840	0
575	20240110	101500	7362740	5840	5840	5840	5840	0
576	20240110	101400	7362740	5840	5840	5840	5840	0
577	20240110	101300	7362740	5840	5840	5840	5840	0
578	20240110	101200	7362740	5840	5840	5840	5840	0
579	20240110	101100	7362740	5840	5840	5840	5840	0
580	20240110	101000	7362740	5840	5840	5840	5840	0
581	20240110	100900	7362740	5840	5840	5840	5840	0
582	20240110	100800	7362740	5840	5840	5840	5840	1
583	20240110	100700	7356900	5840	5840	5840	5840	0
584	20240110	100600	7356900	5840	5840	5840	5840	0
585	20240110	100500	7356900	5840	5840	5840	5840	0
586	20240110	100400	7356900	5840	5840	5840	5840	0
587	20240110	100300	7356900	5840	5840	5840	5840	0
588	20240110	100200	7356900	5840	5840	5840	5840	0
589	20240110	100100	7356900	5840	5840	5840	5840	0
590	20240110	100000	7356900	5840	5840	5840	5840	0
591	20240110	095900	7356900	5840	5840	5840	5840	0
592	20240110	095800	7356900	5840	5840	5840	5840	0
593	20240110	095700	7356900	5840	5840	5840	5840	0
594	20240110	095600	7356900	5840	5840	5840	5840	0
595	20240110	095500	7356900	5840	5840	5840	5840	0
596	20240110	095400	7356900	5840	5840	5840	5840	1
597	20240110	095300	7351060	5820	5820	5820	5820	0
598	20240110	095200	7351060	5820	5820	5820	5820	0
599	20240110	095100	7351060	5820	5820	5820	5820	10
600	20240110	095000	7292860	5820	5820	5820	5820	0
601	20240110	094900	7292860	5820	5820	5820	5820	100
602	20240110	094800	6710860	5830	5830	5830	5830	0
603	20240110	094700	6710860	5830	5830	5830	5830	0
604	20240110	094600	6710860	5830	5830	5830	5830	0
605	20240110	094500	6710860	5830	5830	5830	5830	0
606	20240110	094400	6710860	5830	5830	5830	5830	5
607	20240110	094300	6681710	5820	5820	5820	5820	0
608	20240110	094200	6681710	5820	5820	5820	5820	1
609	20240110	094100	6675890	5820	5820	5820	5820	0
610	20240110	094000	6675890	5820	5820	5820	5820	0
611	20240110	093900	6675890	5820	5820	5820	5820	0
612	20240110	093800	6675890	5820	5820	5820	5820	0
613	20240110	093700	6675890	5820	5830	5830	5820	87
614	20240110	093600	6169540	5840	5840	5840	5840	0
615	20240110	093500	6169540	5840	5840	5840	5840	90
616	20240110	093400	5643940	5840	5840	5840	5840	0
617	20240110	093300	5643940	5840	5840	5840	5840	0
618	20240110	093200	5643940	5840	5840	5840	5840	30
619	20240110	093100	5468740	5840	5840	5840	5840	0
620	20240110	093000	5468740	5840	5840	5840	5840	90
621	20240110	092900	4943140	5840	5840	5840	5840	0
622	20240110	092800	4943140	5840	5840	5840	5840	1
623	20240110	092700	4937300	5820	5820	5820	5820	0
624	20240110	092600	4937300	5820	5820	5820	5820	0
625	20240110	092500	4937300	5820	5820	5820	5820	0
626	20240110	092400	4937300	5820	5820	5820	5820	4
627	20240110	092300	4914020	5810	5810	5810	5810	0
628	20240110	092200	4914020	5810	5810	5810	5810	0
629	20240110	092100	4914020	5810	5810	5810	5810	0
630	20240110	092000	4914020	5810	5810	5810	5810	0
631	20240110	091900	4914020	5810	5810	5810	5810	0
632	20240110	091800	4914020	5810	5810	5810	5810	0
633	20240110	091700	4914020	5810	5810	5810	5810	0
634	20240110	091600	4914020	5810	5810	5810	5810	0
635	20240110	091500	4914020	5810	5810	5810	5810	137
636	20240110	091400	4118050	5850	5850	5850	5850	0
637	20240110	091300	4118050	5850	5850	5850	5850	0
638	20240110	091200	4118050	5850	5850	5850	5850	0
639	20240110	091100	4118050	5850	5850	5850	5850	3
640	20240110	091000	4100500	5850	5850	5850	5850	22
641	20240110	090900	3971800	5850	5850	5850	5850	0
642	20240110	090800	3971800	5850	5850	5850	5850	0
643	20240110	090700	3971800	5850	5850	5850	5850	1
644	20240110	090600	3965950	5810	5810	5810	5810	8
645	20240110	090500	3919470	5850	5850	5850	5850	1
646	20240110	090400	3913620	5850	5850	5850	5850	0
647	20240110	090300	3913620	5850	5850	5850	5850	1
648	20240110	090200	3907770	5810	5810	5810	5810	169
649	20240110	090100	2925880	5810	5860	5860	5810	220
650	20240110	090000	1644280	5860	5810	5860	5810	283