KissMeData/010400/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185500	51244320	5350	5350	5350	5350	376
3	20240112	185400	51244320	5350	5350	5350	5350	0
4	20240112	185300	51244320	5350	5350	5350	5350	0
5	20240112	185200	51244320	5350	5350	5350	5350	0
6	20240112	185100	51244320	5350	5350	5350	5350	0
7	20240112	185000	51244320	5350	5350	5350	5350	0
8	20240112	184900	51244320	5350	5350	5350	5350	0
9	20240112	184800	51244320	5350	5350	5350	5350	0
10	20240112	184700	51244320	5350	5350	5350	5350	0
11	20240112	184600	51244320	5350	5350	5350	5350	0
12	20240112	184500	51244320	5350	5350	5350	5350	0
13	20240112	184400	51244320	5350	5350	5350	5350	0
14	20240112	184300	51244320	5350	5350	5350	5350	0
15	20240112	184200	51244320	5350	5350	5350	5350	0
16	20240112	184100	51244320	5350	5350	5350	5350	0
17	20240112	184000	51244320	5350	5350	5350	5350	0
18	20240112	183900	51244320	5350	5350	5350	5350	0
19	20240112	183800	51244320	5350	5350	5350	5350	0
20	20240112	183700	51244320	5350	5350	5350	5350	0
21	20240112	183600	51244320	5350	5350	5350	5350	0
22	20240112	183500	51244320	5350	5350	5350	5350	0
23	20240112	183400	51244320	5350	5350	5350	5350	0
24	20240112	183300	51244320	5350	5350	5350	5350	0
25	20240112	183200	51244320	5350	5350	5350	5350	0
26	20240112	183100	51244320	5350	5350	5350	5350	0
27	20240112	183000	51244320	5350	5350	5350	5350	0
28	20240112	182900	51244320	5350	5350	5350	5350	0
29	20240112	182800	51244320	5350	5350	5350	5350	0
30	20240112	182700	51244320	5350	5350	5350	5350	0
31	20240112	182600	51244320	5350	5350	5350	5350	0
32	20240112	182500	51244320	5350	5350	5350	5350	376
33	20240112	182400	51244320	5350	5350	5350	5350	0
34	20240112	182300	51244320	5350	5350	5350	5350	0
35	20240112	182200	51244320	5350	5350	5350	5350	0
36	20240112	182100	51244320	5350	5350	5350	5350	0
37	20240112	182000	51244320	5350	5350	5350	5350	0
38	20240112	181900	51244320	5350	5350	5350	5350	0
39	20240112	181800	51244320	5350	5350	5350	5350	0
40	20240112	181700	51244320	5350	5350	5350	5350	0
41	20240112	181600	51244320	5350	5350	5350	5350	0
42	20240112	181500	51244320	5350	5350	5350	5350	0
43	20240112	181400	51244320	5350	5350	5350	5350	0
44	20240112	181300	51244320	5350	5350	5350	5350	0
45	20240112	181200	51244320	5350	5350	5350	5350	0
46	20240112	181100	51244320	5350	5350	5350	5350	0
47	20240112	181000	51244320	5350	5350	5350	5350	0
48	20240112	180900	51244320	5350	5350	5350	5350	0
49	20240112	180800	51244320	5350	5350	5350	5350	0
50	20240112	180700	51244320	5350	5350	5350	5350	0
51	20240112	180600	51244320	5350	5350	5350	5350	0
52	20240112	180500	51244320	5350	5350	5350	5350	0
53	20240112	180400	51244320	5350	5350	5350	5350	0
54	20240112	180300	51244320	5350	5350	5350	5350	0
55	20240112	180200	51244320	5350	5350	5350	5350	0
56	20240112	180100	51244320	5350	5350	5350	5350	0
57	20240112	180000	51244320	5350	5350	5350	5350	0
58	20240112	175900	51244320	5350	5350	5350	5350	0
59	20240112	175800	51244320	5350	5350	5350	5350	0
60	20240112	175700	51244320	5350	5350	5350	5350	0
61	20240112	175600	51244320	5350	5350	5350	5350	0
62	20240112	175500	51244320	5350	5350	5350	5350	376
63	20240112	175400	51244320	5350	5350	5350	5350	0
64	20240112	175300	51244320	5350	5350	5350	5350	0
65	20240112	175200	51244320	5350	5350	5350	5350	0
66	20240112	175100	51244320	5350	5350	5350	5350	0
67	20240112	175000	51244320	5350	5350	5350	5350	0
68	20240112	174900	51244320	5350	5350	5350	5350	0
69	20240112	174800	51244320	5350	5350	5350	5350	0
70	20240112	174700	51244320	5350	5350	5350	5350	0
71	20240112	174600	51244320	5350	5350	5350	5350	0
72	20240112	174500	51244320	5350	5350	5350	5350	0
73	20240112	174400	51244320	5350	5350	5350	5350	0
74	20240112	174300	51244320	5350	5350	5350	5350	0
75	20240112	174200	51244320	5350	5350	5350	5350	0
76	20240112	174100	51244320	5350	5350	5350	5350	0
77	20240112	174000	51244320	5350	5350	5350	5350	0
78	20240112	173900	51244320	5350	5350	5350	5350	0
79	20240112	173800	51244320	5350	5350	5350	5350	0
80	20240112	173700	51244320	5350	5350	5350	5350	0
81	20240112	173600	51244320	5350	5350	5350	5350	0
82	20240112	173500	51244320	5350	5350	5350	5350	0
83	20240112	173400	51244320	5350	5350	5350	5350	0
84	20240112	173300	51244320	5350	5350	5350	5350	0
85	20240112	173200	51244320	5350	5350	5350	5350	0
86	20240112	173100	51244320	5350	5350	5350	5350	0
87	20240112	173000	51244320	5350	5350	5350	5350	0
88	20240112	172900	51244320	5350	5350	5350	5350	0
89	20240112	172800	51244320	5350	5350	5350	5350	0
90	20240112	172700	51244320	5350	5350	5350	5350	0
91	20240112	172600	51244320	5350	5350	5350	5350	0
92	20240112	172500	51244320	5350	5350	5350	5350	376
93	20240112	172400	51244320	5350	5350	5350	5350	0
94	20240112	172300	51244320	5350	5350	5350	5350	0
95	20240112	172200	51244320	5350	5350	5350	5350	0
96	20240112	172100	51244320	5350	5350	5350	5350	0
97	20240112	172000	51244320	5350	5350	5350	5350	0
98	20240112	171900	51244320	5350	5350	5350	5350	0
99	20240112	171800	51244320	5350	5350	5350	5350	0
100	20240112	171700	51244320	5350	5350	5350	5350	0
101	20240112	171600	51244320	5350	5350	5350	5350	0
102	20240112	171500	51244320	5350	5350	5350	5350	0
103	20240112	171400	51244320	5350	5350	5350	5350	0
104	20240112	171300	51244320	5350	5350	5350	5350	0
105	20240112	171200	51244320	5350	5350	5350	5350	0
106	20240112	171100	51244320	5350	5350	5350	5350	0
107	20240112	171000	51244320	5350	5350	5350	5350	0
108	20240112	170900	51244320	5350	5350	5350	5350	0
109	20240112	170800	51244320	5350	5350	5350	5350	0
110	20240112	170700	51244320	5350	5350	5350	5350	0
111	20240112	170600	51244320	5350	5350	5350	5350	0
112	20240112	170500	51244320	5350	5350	5350	5350	0
113	20240112	170400	51244320	5350	5350	5350	5350	0
114	20240112	170300	51244320	5350	5350	5350	5350	0
115	20240112	170200	51244320	5350	5350	5350	5350	0
116	20240112	170100	51244320	5350	5350	5350	5350	0
117	20240112	170000	51244320	5350	5350	5350	5350	0
118	20240112	165900	51244320	5350	5350	5350	5350	0
119	20240112	165800	51244320	5350	5350	5350	5350	0
120	20240112	165700	51244320	5350	5350	5350	5350	0
121	20240112	165600	51244320	5350	5350	5350	5350	0
122	20240112	165500	51244320	5350	5350	5350	5350	376
123	20240112	165400	51244320	5350	5350	5350	5350	0
124	20240112	165300	51244320	5350	5350	5350	5350	0
125	20240112	165200	51244320	5350	5350	5350	5350	0
126	20240112	165100	51244320	5350	5350	5350	5350	0
127	20240112	165000	51244320	5350	5350	5350	5350	0
128	20240112	164900	51244320	5350	5350	5350	5350	0
129	20240112	164800	51244320	5350	5350	5350	5350	0
130	20240112	164700	51244320	5350	5350	5350	5350	0
131	20240112	164600	51244320	5350	5350	5350	5350	0
132	20240112	164500	51244320	5350	5350	5350	5350	0
133	20240112	164400	51244320	5350	5350	5350	5350	0
134	20240112	164300	51244320	5350	5350	5350	5350	0
135	20240112	164200	51244320	5350	5350	5350	5350	0
136	20240112	164100	51244320	5350	5350	5350	5350	0
137	20240112	164000	51244320	5350	5350	5350	5350	0
138	20240112	163900	51244320	5350	5350	5350	5350	0
139	20240112	163800	51244320	5350	5350	5350	5350	0
140	20240112	163700	51244320	5350	5350	5350	5350	0
141	20240112	163600	51244320	5350	5350	5350	5350	0
142	20240112	163500	51244320	5350	5350	5350	5350	0
143	20240112	163400	51244320	5350	5350	5350	5350	0
144	20240112	163300	51244320	5350	5350	5350	5350	0
145	20240112	163200	51244320	5350	5350	5350	5350	0
146	20240112	163100	51244320	5350	5350	5350	5350	0
147	20240112	163000	51244320	5350	5350	5350	5350	0
148	20240112	162900	51244320	5350	5350	5350	5350	0
149	20240112	162800	51244320	5350	5350	5350	5350	0
150	20240112	162700	51244320	5350	5350	5350	5350	0
151	20240112	162600	51244320	5350	5350	5350	5350	0
152	20240112	162500	51244320	5350	5350	5350	5350	376
153	20240112	162400	51244320	5350	5350	5350	5350	0
154	20240112	162300	51244320	5350	5350	5350	5350	0
155	20240112	162200	51244320	5350	5350	5350	5350	0
156	20240112	162100	51244320	5350	5350	5350	5350	0
157	20240112	162000	51244320	5350	5350	5350	5350	0
158	20240112	161900	51244320	5350	5350	5350	5350	0
159	20240112	161800	51244320	5350	5350	5350	5350	0
160	20240112	161700	51244320	5350	5350	5350	5350	0
161	20240112	161600	51244320	5350	5350	5350	5350	0
162	20240112	161500	51244320	5350	5350	5350	5350	0
163	20240112	161400	51244320	5350	5350	5350	5350	0
164	20240112	161300	51244320	5350	5350	5350	5350	0
165	20240112	161200	51244320	5350	5350	5350	5350	0
166	20240112	161100	51244320	5350	5350	5350	5350	0
167	20240112	161000	51244320	5350	5350	5350	5350	0
168	20240112	160900	51244320	5350	5350	5350	5350	0
169	20240112	160800	51244320	5350	5350	5350	5350	0
170	20240112	160700	51244320	5350	5350	5350	5350	0
171	20240112	160600	51244320	5350	5350	5350	5350	0
172	20240112	160500	51244320	5350	5350	5350	5350	0
173	20240112	160400	51244320	5350	5350	5350	5350	0
174	20240112	160300	51244320	5350	5350	5350	5350	0
175	20240112	160200	51244320	5350	5350	5350	5350	0
176	20240112	160100	51244320	5350	5350	5350	5350	0
177	20240112	160000	51244320	5350	5350	5350	5350	0
178	20240112	155900	51244320	5350	5350	5350	5350	0
179	20240112	155800	51244320	5350	5350	5350	5350	0
180	20240112	155700	51244320	5350	5350	5350	5350	0
181	20240112	155600	51244320	5350	5350	5350	5350	0
182	20240112	155500	51244320	5350	5350	5350	5350	376
183	20240112	155400	51244320	5350	5350	5350	5350	0
184	20240112	155300	51244320	5350	5350	5350	5350	0
185	20240112	155200	51244320	5350	5350	5350	5350	0
186	20240112	155100	51244320	5350	5350	5350	5350	0
187	20240112	155000	51244320	5350	5350	5350	5350	0
188	20240112	154900	51244320	5350	5350	5350	5350	0
189	20240112	154800	51244320	5350	5350	5350	5350	0
190	20240112	154700	51244320	5350	5350	5350	5350	0
191	20240112	154600	51244320	5350	5350	5350	5350	0
192	20240112	154500	51244320	5350	5350	5350	5350	0
193	20240112	154400	51244320	5350	5350	5350	5350	0
194	20240112	154300	51244320	5350	5350	5350	5350	0
195	20240112	154200	51244320	5350	5350	5350	5350	0
196	20240112	154100	51244320	5350	5350	5350	5350	0
197	20240112	154000	51244320	5350	5350	5350	5350	0
198	20240112	153900	51244320	5350	5350	5350	5350	0
199	20240112	153800	51244320	5350	5350	5350	5350	0
200	20240112	153700	51244320	5350	5350	5350	5350	0
201	20240112	153600	51244320	5350	5350	5350	5350	0
202	20240112	153500	51244320	5350	5350	5350	5350	0
203	20240112	153400	51244320	5350	5350	5350	5350	0
204	20240112	153300	51244320	5350	5350	5350	5350	0
205	20240112	153200	51244320	5350	5350	5350	5350	0
206	20240112	153100	51244320	5350	5350	5350	5350	0
207	20240112	153000	51244320	5350	5350	5350	5350	376
208	20240112	152900	49232720	5410	5410	5410	5410	0
209	20240112	152800	49232720	5410	5410	5410	5410	0
210	20240112	152700	49232720	5410	5410	5410	5410	0
211	20240112	152600	49232720	5410	5410	5410	5410	0
212	20240112	152500	49232720	5410	5410	5410	5410	0
213	20240112	152400	49232720	5410	5410	5410	5410	0
214	20240112	152300	49232720	5410	5410	5410	5410	0
215	20240112	152200	49232720	5410	5410	5410	5410	0
216	20240112	152100	49232720	5410	5410	5410	5410	0
217	20240112	152000	49232720	5410	5410	5410	5410	0
218	20240112	151900	49232720	5410	5410	5410	5410	0
219	20240112	151800	49232720	5410	5420	5420	5410	56
220	20240112	151700	48929210	5420	5420	5420	5420	0
221	20240112	151600	48929210	5420	5420	5420	5420	0
222	20240112	151500	48929210	5420	5420	5420	5420	0
223	20240112	151400	48929210	5420	5420	5420	5420	0
224	20240112	151300	48929210	5420	5420	5420	5420	1
225	20240112	151200	48923790	5420	5420	5420	5420	0
226	20240112	151100	48923790	5420	5420	5420	5420	0
227	20240112	151000	48923790	5420	5420	5420	5420	0
228	20240112	150900	48923790	5420	5420	5420	5420	0
229	20240112	150800	48923790	5420	5420	5420	5420	0
230	20240112	150700	48923790	5420	5420	5420	5420	0
231	20240112	150600	48923790	5420	5420	5420	5420	0
232	20240112	150500	48923790	5420	5420	5420	5420	0
233	20240112	150400	48923790	5420	5420	5420	5420	0
234	20240112	150300	48923790	5420	5420	5420	5420	0
235	20240112	150200	48923790	5420	5420	5420	5420	0
236	20240112	150100	48923790	5420	5420	5420	5420	0
237	20240112	150000	48923790	5420	5420	5420	5420	2
238	20240112	145900	48912950	5420	5420	5420	5420	0
239	20240112	145800	48912950	5420	5420	5420	5420	0
240	20240112	145700	48912950	5420	5420	5420	5420	0
241	20240112	145600	48912950	5420	5420	5420	5420	0
242	20240112	145500	48912950	5420	5420	5420	5420	17
243	20240112	145400	48820810	5420	5420	5420	5420	0
244	20240112	145300	48820810	5420	5420	5420	5420	0
245	20240112	145200	48820810	5420	5420	5420	5420	0
246	20240112	145100	48820810	5420	5420	5420	5420	0
247	20240112	145000	48820810	5420	5420	5420	5420	16
248	20240112	144900	48734090	5550	5550	5550	5550	0
249	20240112	144800	48734090	5550	5400	5550	5400	93
250	20240112	144700	48221260	5400	5400	5400	5400	0
251	20240112	144600	48221260	5400	5400	5400	5400	0
252	20240112	144500	48221260	5400	5490	5490	5390	31
253	20240112	144400	48053200	5490	5490	5490	5490	0
254	20240112	144300	48053200	5490	5490	5490	5490	0
255	20240112	144200	48053200	5490	5490	5490	5490	5
256	20240112	144100	48025750	5500	5500	5500	5500	0
257	20240112	144000	48025750	5500	5470	5500	5470	28
258	20240112	143900	47872020	5430	5470	5470	5430	6
259	20240112	143800	47839240	5470	5470	5470	5470	0
260	20240112	143700	47839240	5470	5470	5470	5470	0
261	20240112	143600	47839240	5470	5470	5470	5470	5
262	20240112	143500	47811890	5470	5470	5470	5470	0
263	20240112	143400	47811890	5470	5470	5470	5470	0
264	20240112	143300	47811890	5470	5470	5470	5470	5
265	20240112	143200	47784540	5470	5470	5470	5470	0
266	20240112	143100	47784540	5470	5470	5470	5470	0
267	20240112	143000	47784540	5470	5470	5470	5470	5
268	20240112	142900	47757190	5470	5470	5470	5470	0
269	20240112	142800	47757190	5470	5470	5470	5470	0
270	20240112	142700	47757190	5470	5470	5470	5470	5
271	20240112	142600	47729840	5470	5470	5470	5470	0
272	20240112	142500	47729840	5470	5470	5470	5470	0
273	20240112	142400	47729840	5470	5460	5470	5460	5
274	20240112	142300	47702500	5470	5470	5470	5470	0
275	20240112	142200	47702500	5470	5470	5470	5470	0
276	20240112	142100	47702500	5470	5470	5470	5470	5
277	20240112	142000	47675150	5470	5460	5470	5460	28
278	20240112	141900	47522220	5460	5460	5460	5460	0
279	20240112	141800	47522220	5460	5460	5460	5460	5
280	20240112	141700	47494920	5460	5460	5460	5460	0
281	20240112	141600	47494920	5460	5460	5460	5460	0
282	20240112	141500	47494920	5460	5460	5460	5460	5
283	20240112	141400	47467620	5460	5460	5460	5460	0
284	20240112	141300	47467620	5460	5460	5460	5460	0
285	20240112	141200	47467620	5460	5460	5460	5460	5
286	20240112	141100	47440320	5460	5460	5460	5460	0
287	20240112	141000	47440320	5460	5460	5460	5460	0
288	20240112	140900	47440320	5460	5460	5460	5460	5
289	20240112	140800	47413020	5460	5460	5460	5460	0
290	20240112	140700	47413020	5460	5460	5460	5460	0
291	20240112	140600	47413020	5460	5460	5460	5460	5
292	20240112	140500	47385720	5460	5460	5460	5460	0
293	20240112	140400	47385720	5460	5460	5460	5460	0
294	20240112	140300	47385720	5460	5450	5460	5450	5
295	20240112	140200	47358430	5480	5480	5480	5480	0
296	20240112	140100	47358430	5480	5480	5480	5480	0
297	20240112	140000	47358430	5480	5480	5480	5470	33
298	20240112	135900	47177600	5470	5470	5470	5470	0
299	20240112	135800	47177600	5470	5470	5470	5470	0
300	20240112	135700	47177600	5470	5470	5470	5470	5
301	20240112	135600	47150250	5470	5470	5470	5470	0
302	20240112	135500	47150250	5470	5470	5470	5470	0
303	20240112	135400	47150250	5470	5470	5470	5470	5
304	20240112	135300	47122900	5470	5470	5470	5470	0
305	20240112	135200	47122900	5470	5470	5470	5470	0
306	20240112	135100	47122900	5470	5470	5470	5470	5
307	20240112	135000	47095550	5470	5470	5470	5470	0
308	20240112	134900	47095550	5470	5470	5470	5470	0
309	20240112	134800	47095550	5470	5470	5470	5470	5
310	20240112	134700	47068200	5470	5470	5470	5470	0
311	20240112	134600	47068200	5470	5470	5470	5470	0
312	20240112	134500	47068200	5470	5470	5470	5470	5
313	20240112	134400	47040850	5470	5470	5470	5470	2
314	20240112	134300	47029910	5470	5470	5470	5470	0
315	20240112	134200	47029910	5470	5450	5470	5450	5
316	20240112	134100	47002600	5480	5480	5480	5480	0
317	20240112	134000	47002600	5480	5480	5480	5480	28
318	20240112	133900	46849160	5470	5470	5470	5470	5
319	20240112	133800	46821810	5470	5470	5470	5470	0
320	20240112	133700	46821810	5470	5470	5470	5470	0
321	20240112	133600	46821810	5470	5470	5470	5470	5
322	20240112	133500	46794460	5470	5470	5470	5470	0
323	20240112	133400	46794460	5470	5470	5470	5470	0
324	20240112	133300	46794460	5470	5470	5470	5470	5
325	20240112	133200	46767110	5470	5470	5470	5470	0
326	20240112	133100	46767110	5470	5470	5470	5470	0
327	20240112	133000	46767110	5470	5470	5470	5470	5
328	20240112	132900	46739760	5480	5480	5480	5480	0
329	20240112	132800	46739760	5480	5480	5480	5480	0
330	20240112	132700	46739760	5480	5480	5480	5480	5
331	20240112	132600	46712360	5480	5480	5480	5480	0
332	20240112	132500	46712360	5480	5480	5480	5480	0
333	20240112	132400	46712360	5480	5480	5480	5480	5
334	20240112	132300	46684960	5480	5480	5480	5480	0
335	20240112	132200	46684960	5480	5480	5480	5480	0
336	20240112	132100	46684960	5480	5480	5480	5480	5
337	20240112	132000	46657560	5480	5490	5500	5480	29
338	20240112	131900	46498090	5470	5470	5470	5470	0
339	20240112	131800	46498090	5470	5470	5470	5470	10
340	20240112	131700	46443390	5470	5470	5470	5470	0
341	20240112	131600	46443390	5470	5470	5470	5470	0
342	20240112	131500	46443390	5470	5470	5470	5470	0
343	20240112	131400	46443390	5470	5470	5470	5470	5
344	20240112	131300	46416040	5470	5470	5470	5470	0
345	20240112	131200	46416040	5470	5470	5470	5470	0
346	20240112	131100	46416040	5470	5470	5470	5470	0
347	20240112	131000	46416040	5470	5470	5470	5470	0
348	20240112	130900	46416040	5470	5470	5470	5470	5
349	20240112	130800	46388690	5470	5470	5470	5470	0
350	20240112	130700	46388690	5470	5470	5470	5470	0
351	20240112	130600	46388690	5470	5470	5470	5470	5
352	20240112	130500	46361340	5470	5470	5470	5470	0
353	20240112	130400	46361340	5470	5470	5470	5470	5
354	20240112	130300	46333990	5530	5500	5530	5500	5
355	20240112	130200	46306390	5550	5550	5550	5550	0
356	20240112	130100	46306390	5550	5550	5550	5550	0
357	20240112	130000	46306390	5550	5540	5550	5530	33
358	20240112	125900	46123400	5470	5470	5470	5470	0
359	20240112	125800	46123400	5470	5470	5470	5470	0
360	20240112	125700	46123400	5470	5470	5470	5470	0
361	20240112	125600	46123400	5470	5470	5470	5470	23
362	20240112	125500	45997590	5490	5520	5570	5490	55
363	20240112	125400	45692500	5490	5490	5490	5490	0
364	20240112	125300	45692500	5490	5490	5490	5490	0
365	20240112	125200	45692500	5490	5490	5490	5490	0
366	20240112	125100	45692500	5490	5480	5490	5480	5
367	20240112	125000	45665080	5500	5500	5500	5500	0
368	20240112	124900	45665080	5500	5500	5500	5500	0
369	20240112	124800	45665080	5500	5500	5500	5500	5
370	20240112	124700	45637580	5500	5500	5500	5500	0
371	20240112	124600	45637580	5500	5500	5500	5500	0
372	20240112	124500	45637580	5500	5500	5500	5500	6
373	20240112	124400	45604580	5500	5500	5500	5500	0
374	20240112	124300	45604580	5500	5500	5500	5500	1
375	20240112	124200	45599080	5510	5490	5510	5490	6
376	20240112	124100	45566050	5510	5510	5510	5510	0
377	20240112	124000	45566050	5510	5500	5510	5500	28
378	20240112	123900	45411870	5510	5510	5510	5510	6
379	20240112	123800	45378810	5510	5510	5510	5510	2
380	20240112	123700	45367790	5390	5390	5390	5390	0
381	20240112	123600	45367790	5390	5390	5390	5390	0
382	20240112	123500	45367790	5390	5390	5390	5390	0
383	20240112	123400	45367790	5390	5390	5390	5390	0
384	20240112	123300	45367790	5390	5390	5390	5390	0
385	20240112	123200	45367790	5390	5390	5390	5390	0
386	20240112	123100	45367790	5390	5390	5390	5390	0
387	20240112	123000	45367790	5390	5390	5390	5390	0
388	20240112	122900	45367790	5390	5390	5390	5390	0
389	20240112	122800	45367790	5390	5390	5390	5390	0
390	20240112	122700	45367790	5390	5390	5390	5390	0
391	20240112	122600	45367790	5390	5390	5390	5390	0
392	20240112	122500	45367790	5390	5390	5390	5390	0
393	20240112	122400	45367790	5390	5390	5390	5390	0
394	20240112	122300	45367790	5390	5390	5390	5390	0
395	20240112	122200	45367790	5390	5390	5390	5390	0
396	20240112	122100	45367790	5390	5390	5390	5390	0
397	20240112	122000	45367790	5390	5550	5550	5390	121
398	20240112	121900	44711010	5550	5550	5550	5550	1
399	20240112	121800	44705460	5510	5510	5510	5510	6
400	20240112	121700	44672400	5510	5510	5510	5510	2
401	20240112	121600	44661380	5510	5510	5510	5510	2
402	20240112	121500	44650360	5470	5480	5480	5470	66
403	20240112	121400	44289280	5480	5480	5480	5480	0
404	20240112	121300	44289280	5480	5560	5560	5480	57
405	20240112	121200	43975320	5560	5560	5570	5500	36
406	20240112	121100	43776280	5560	5430	5560	5430	557
407	20240112	121000	40747490	5430	5430	5430	5430	0
408	20240112	120900	40747490	5430	5430	5430	5430	6
409	20240112	120800	40714910	5430	5430	5430	5430	0
410	20240112	120700	40714910	5430	5430	5430	5430	0
411	20240112	120600	40714910	5430	5430	5430	5430	6
412	20240112	120500	40682330	5430	5430	5430	5430	0
413	20240112	120400	40682330	5430	5430	5430	5430	0
414	20240112	120300	40682330	5430	5430	5430	5430	6
415	20240112	120200	40649750	5430	5430	5430	5430	0
416	20240112	120100	40649750	5430	5430	5430	5430	0
417	20240112	120000	40649750	5430	5430	5430	5430	34
418	20240112	115900	40465130	5390	5390	5390	5390	0
419	20240112	115800	40465130	5390	5390	5390	5390	0
420	20240112	115700	40465130	5390	5390	5390	5390	0
421	20240112	115600	40465130	5390	5390	5390	5390	0
422	20240112	115500	40465130	5390	5390	5390	5390	0
423	20240112	115400	40465130	5390	5390	5390	5390	0
424	20240112	115300	40465130	5390	5390	5390	5390	0
425	20240112	115200	40465130	5390	5390	5390	5390	0
426	20240112	115100	40465130	5390	5380	5390	5380	1079
427	20240112	115000	34656780	5380	5380	5380	5380	0
428	20240112	114900	34656780	5380	5380	5380	5380	0
429	20240112	114800	34656780	5380	5380	5380	5380	6
430	20240112	114700	34624500	5380	5380	5380	5380	0
431	20240112	114600	34624500	5380	5380	5380	5380	0
432	20240112	114500	34624500	5380	5380	5380	5380	6
433	20240112	114400	34592220	5380	5380	5380	5380	0
434	20240112	114300	34592220	5380	5380	5380	5380	0
435	20240112	114200	34592220	5380	5380	5380	5380	6
436	20240112	114100	34559940	5380	5380	5380	5380	0
437	20240112	114000	34559940	5380	5380	5380	5380	29
438	20240112	113900	34403920	5360	5380	5380	5360	206
439	20240112	113800	33299090	5380	5380	5380	5380	0
440	20240112	113700	33299090	5380	5380	5380	5380	0
441	20240112	113600	33299090	5380	5380	5380	5380	6
442	20240112	113500	33266810	5390	5390	5390	5390	0
443	20240112	113400	33266810	5390	5390	5390	5390	2
444	20240112	113300	33256030	5390	5390	5390	5390	6
445	20240112	113200	33223690	5390	5400	5400	5390	114
446	20240112	113100	32608990	5390	5390	5390	5390	0
447	20240112	113000	32608990	5390	5390	5390	5390	0
448	20240112	112900	32608990	5390	5390	5390	5390	0
449	20240112	112800	32608990	5390	5390	5390	5390	0
450	20240112	112700	32608990	5390	5390	5390	5390	0
451	20240112	112600	32608990	5390	5390	5390	5390	0
452	20240112	112500	32608990	5390	5390	5390	5390	0
453	20240112	112400	32608990	5390	5430	5430	5390	296
454	20240112	112300	31011500	5430	5430	5430	5430	0
455	20240112	112200	31011500	5430	5430	5430	5430	0
456	20240112	112100	31011500	5430	5430	5430	5430	6
457	20240112	112000	30978920	5430	5430	5430	5430	29
458	20240112	111900	30821450	5430	5430	5430	5430	0
459	20240112	111800	30821450	5430	5430	5430	5430	6
460	20240112	111700	30788870	5430	5430	5430	5430	0
461	20240112	111600	30788870	5430	5430	5430	5430	0
462	20240112	111500	30788870	5430	5440	5440	5430	86
463	20240112	111400	30321830	5440	5440	5440	5440	0
464	20240112	111300	30321830	5440	5440	5440	5440	0
465	20240112	111200	30321830	5440	5440	5440	5440	6
466	20240112	111100	30289190	5440	5440	5440	5440	0
467	20240112	111000	30289190	5440	5440	5440	5440	0
468	20240112	110900	30289190	5440	5450	5450	5440	9
469	20240112	110800	30240170	5450	5450	5450	5450	0
470	20240112	110700	30240170	5450	5450	5450	5450	24
471	20240112	110600	30109370	5460	5460	5460	5460	6
472	20240112	110500	30076610	5460	5460	5460	5460	183
473	20240112	110400	29077430	5460	5460	5460	5460	0
474	20240112	110300	29077430	5460	5460	5460	5460	6
475	20240112	110200	29044670	5460	5460	5460	5460	0
476	20240112	110100	29044670	5460	5460	5460	5460	50
477	20240112	110000	28771670	5460	5460	5460	5460	35
478	20240112	105900	28580570	5460	5460	5460	5460	0
479	20240112	105800	28580570	5460	5460	5460	5460	0
480	20240112	105700	28580570	5460	5460	5460	5460	6
481	20240112	105600	28547810	5460	5460	5460	5460	0
482	20240112	105500	28547810	5460	5460	5460	5460	0
483	20240112	105400	28547810	5460	5460	5460	5460	6
484	20240112	105300	28515050	5460	5460	5460	5460	0
485	20240112	105200	28515050	5460	5460	5460	5460	1
486	20240112	105100	28509590	5460	5460	5460	5460	13
487	20240112	105000	28438610	5470	5470	5470	5470	0
488	20240112	104900	28438610	5470	5470	5470	5470	3
489	20240112	104800	28422200	5480	5480	5480	5480	6
490	20240112	104700	28389320	5480	5480	5480	5480	0
491	20240112	104600	28389320	5480	5480	5480	5480	0
492	20240112	104500	28389320	5480	5480	5480	5480	6
493	20240112	104400	28356440	5490	5490	5490	5490	0
494	20240112	104300	28356440	5490	5490	5490	5490	0
495	20240112	104200	28356440	5490	5490	5490	5490	6
496	20240112	104100	28323500	5490	5490	5490	5490	0
497	20240112	104000	28323500	5490	5490	5490	5490	29
498	20240112	103900	28164290	5450	5450	5450	5450	0
499	20240112	103800	28164290	5450	5450	5450	5450	0
500	20240112	103700	28164290	5450	5450	5450	5450	0
501	20240112	103600	28164290	5450	5450	5450	5450	0
502	20240112	103500	28164290	5450	5450	5450	5450	0
503	20240112	103400	28164290	5450	5450	5450	5450	0
504	20240112	103300	28164290	5450	5450	5450	5450	0
505	20240112	103200	28164290	5450	5450	5450	5450	0
506	20240112	103100	28164290	5450	5450	5450	5450	0
507	20240112	103000	28164290	5450	5450	5450	5450	0
508	20240112	102900	28164290	5450	5450	5450	5450	0
509	20240112	102800	28164290	5450	5470	5470	5450	100
510	20240112	102700	27618240	5430	5430	5430	5430	0
511	20240112	102600	27618240	5430	5430	5430	5430	0
512	20240112	102500	27618240	5430	5430	5430	5430	0
513	20240112	102400	27618240	5430	5430	5430	5430	0
514	20240112	102300	27618240	5430	5520	5520	5430	48
515	20240112	102200	27355750	5570	5570	5570	5570	0
516	20240112	102100	27355750	5570	5570	5570	5570	6
517	20240112	102000	27322330	5570	5570	5570	5570	29
518	20240112	101900	27160800	5570	5570	5570	5570	0
519	20240112	101800	27160800	5570	5570	5570	5570	6
520	20240112	101700	27127380	5570	5570	5570	5570	0
521	20240112	101600	27127380	5570	5570	5570	5570	0
522	20240112	101500	27127380	5570	5570	5570	5570	6
523	20240112	101400	27093960	5570	5570	5570	5570	0
524	20240112	101300	27093960	5570	5570	5570	5570	0
525	20240112	101200	27093960	5570	5570	5570	5570	6
526	20240112	101100	27060540	5570	5570	5570	5570	0
527	20240112	101000	27060540	5570	5570	5570	5570	0
528	20240112	100900	27060540	5570	5570	5570	5570	6
529	20240112	100800	27027120	5580	5580	5580	5580	0
530	20240112	100700	27027120	5580	5580	5580	5580	0
531	20240112	100600	27027120	5580	5580	5580	5580	6
532	20240112	100500	26993640	5590	5590	5590	5590	0
533	20240112	100400	26993640	5590	5590	5590	5590	0
534	20240112	100300	26993640	5590	5560	5590	5560	1006
535	20240112	100200	21377030	5570	5570	5570	5570	0
536	20240112	100100	21377030	5570	5570	5570	5570	0
537	20240112	100000	21377030	5570	5570	5570	5570	35
538	20240112	095900	21182080	5570	5570	5570	5570	0
539	20240112	095800	21182080	5570	5570	5570	5570	0
540	20240112	095700	21182080	5570	5570	5570	5570	35
541	20240112	095600	20987130	5570	5570	5570	5570	0
542	20240112	095500	20987130	5570	5570	5570	5570	0
543	20240112	095400	20987130	5570	5570	5570	5570	6
544	20240112	095300	20953710	5570	5570	5570	5570	0
545	20240112	095200	20953710	5570	5540	5570	5540	19
546	20240112	095100	20848030	5520	5520	5520	5520	0
547	20240112	095000	20848030	5520	5530	5530	5520	2
548	20240112	094900	20836980	5540	5540	5540	5540	0
549	20240112	094800	20836980	5540	5540	5540	5540	6
550	20240112	094700	20803740	5540	5540	5540	5540	0
551	20240112	094600	20803740	5540	5540	5540	5540	0
552	20240112	094500	20803740	5540	5540	5540	5540	12
553	20240112	094400	20737260	5540	5540	5540	5540	0
554	20240112	094300	20737260	5540	5540	5540	5540	0
555	20240112	094200	20737260	5540	5540	5540	5540	0
556	20240112	094100	20737260	5540	5540	5540	5540	1818
557	20240112	094000	10665540	5570	5570	5570	5570	29
558	20240112	093900	10504010	5540	5540	5540	5540	0
559	20240112	093800	10504010	5540	5540	5540	5540	0
560	20240112	093700	10504010	5540	5540	5540	5540	0
561	20240112	093600	10504010	5540	5540	5540	5540	50
562	20240112	093500	10227010	5540	5540	5540	5540	0
563	20240112	093400	10227010	5540	5540	5540	5540	0
564	20240112	093300	10227010	5540	5540	5540	5540	500
565	20240112	093200	7457010	5540	5540	5540	5540	300
566	20240112	093100	5795010	5570	5570	5570	5570	0
567	20240112	093000	5795010	5570	5570	5570	5570	6
568	20240112	092900	5761590	5570	5570	5570	5570	0
569	20240112	092800	5761590	5570	5540	5570	5540	2
570	20240112	092700	5750480	5570	5570	5570	5570	6
571	20240112	092600	5717060	5580	5580	5580	5580	0
572	20240112	092500	5717060	5580	5580	5580	5580	0
573	20240112	092400	5717060	5580	5580	5580	5540	54
574	20240112	092300	5417430	5590	5590	5590	5590	0
575	20240112	092200	5417430	5590	5590	5590	5590	1
576	20240112	092100	5411840	5590	5590	5590	5590	6
577	20240112	092000	5378300	5590	5590	5590	5590	29
578	20240112	091900	5216190	5550	5520	5550	5520	572
579	20240112	091800	2046870	5510	5510	5510	5510	0
580	20240112	091700	2046870	5510	5510	5510	5510	0
581	20240112	091600	2046870	5510	5510	5510	5510	0
582	20240112	091500	2046870	5510	5510	5510	5510	0
583	20240112	091400	2046870	5510	5510	5510	5510	0
584	20240112	091300	2046870	5510	5510	5510	5510	0
585	20240112	091200	2046870	5510	5510	5510	5510	6
586	20240112	091100	2013810	5510	5510	5510	5510	134
587	20240112	091000	1275470	5510	5520	5520	5510	207
588	20240112	090900	133080	5540	5540	5540	5540	6
589	20240112	090800	99840	5540	5540	5540	5540	0
590	20240112	090700	99840	5540	5540	5540	5540	0
591	20240112	090600	99840	5540	5540	5540	5540	6
592	20240112	090500	66600	5550	5550	5550	5550	0
593	20240112	090400	66600	5550	5550	5550	5550	0
594	20240112	090300	66600	5550	5550	5550	5550	6
595	20240112	090200	33300	5550	5550	5550	5550	0
596	20240112	090100	33300	5550	5550	5550	5550	3
597	20240112	090000	16650	5550	5550	5550	5550	3