KissMeData/023770/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	190800	70750710	5660	5660	5660	5660	83
3	20240115	190700	70750710	5660	5660	5660	5660	0
4	20240115	190600	70750710	5660	5660	5660	5660	0
5	20240115	190500	70750710	5660	5660	5660	5660	0
6	20240115	190400	70750710	5660	5660	5660	5660	0
7	20240115	190300	70750710	5660	5660	5660	5660	0
8	20240115	190200	70750710	5660	5660	5660	5660	0
9	20240115	190100	70750710	5660	5660	5660	5660	0
10	20240115	190000	70750710	5660	5660	5660	5660	0
11	20240115	185900	70750710	5660	5660	5660	5660	0
12	20240115	185800	70750710	5660	5660	5660	5660	0
13	20240115	185700	70750710	5660	5660	5660	5660	0
14	20240115	185600	70750710	5660	5660	5660	5660	0
15	20240115	185500	70750710	5660	5660	5660	5660	0
16	20240115	185400	70750710	5660	5660	5660	5660	0
17	20240115	185300	70750710	5660	5660	5660	5660	0
18	20240115	185200	70750710	5660	5660	5660	5660	0
19	20240115	185100	70750710	5660	5660	5660	5660	0
20	20240115	185000	70750710	5660	5660	5660	5660	0
21	20240115	184900	70750710	5660	5660	5660	5660	0
22	20240115	184800	70750710	5660	5660	5660	5660	0
23	20240115	184700	70750710	5660	5660	5660	5660	0
24	20240115	184600	70750710	5660	5660	5660	5660	0
25	20240115	184500	70750710	5660	5660	5660	5660	0
26	20240115	184400	70750710	5660	5660	5660	5660	0
27	20240115	184300	70750710	5660	5660	5660	5660	0
28	20240115	184200	70750710	5660	5660	5660	5660	0
29	20240115	184100	70750710	5660	5660	5660	5660	0
30	20240115	184000	70750710	5660	5660	5660	5660	0
31	20240115	183900	70750710	5660	5660	5660	5660	0
32	20240115	183800	70750710	5660	5660	5660	5660	83
33	20240115	183700	70750710	5660	5660	5660	5660	0
34	20240115	183600	70750710	5660	5660	5660	5660	0
35	20240115	183500	70750710	5660	5660	5660	5660	0
36	20240115	183400	70750710	5660	5660	5660	5660	0
37	20240115	183300	70750710	5660	5660	5660	5660	0
38	20240115	183200	70750710	5660	5660	5660	5660	0
39	20240115	183100	70750710	5660	5660	5660	5660	0
40	20240115	183000	70750710	5660	5660	5660	5660	0
41	20240115	182900	70750710	5660	5660	5660	5660	0
42	20240115	182800	70750710	5660	5660	5660	5660	0
43	20240115	182700	70750710	5660	5660	5660	5660	0
44	20240115	182600	70750710	5660	5660	5660	5660	0
45	20240115	182500	70750710	5660	5660	5660	5660	0
46	20240115	182400	70750710	5660	5660	5660	5660	0
47	20240115	182300	70750710	5660	5660	5660	5660	0
48	20240115	182200	70750710	5660	5660	5660	5660	0
49	20240115	182100	70750710	5660	5660	5660	5660	0
50	20240115	182000	70750710	5660	5660	5660	5660	0
51	20240115	181900	70750710	5660	5660	5660	5660	0
52	20240115	181800	70750710	5660	5660	5660	5660	0
53	20240115	181700	70750710	5660	5660	5660	5660	0
54	20240115	181600	70750710	5660	5660	5660	5660	0
55	20240115	181500	70750710	5660	5660	5660	5660	0
56	20240115	181400	70750710	5660	5660	5660	5660	0
57	20240115	181300	70750710	5660	5660	5660	5660	0
58	20240115	181200	70750710	5660	5660	5660	5660	0
59	20240115	181100	70750710	5660	5660	5660	5660	0
60	20240115	181000	70750710	5660	5660	5660	5660	0
61	20240115	180900	70750710	5660	5660	5660	5660	0
62	20240115	180800	70750710	5660	5660	5660	5660	83
63	20240115	180700	70750710	5660	5660	5660	5660	0
64	20240115	180600	70750710	5660	5660	5660	5660	0
65	20240115	180500	70750710	5660	5660	5660	5660	0
66	20240115	180400	70750710	5660	5660	5660	5660	0
67	20240115	180300	70750710	5660	5660	5660	5660	0
68	20240115	180200	70750710	5660	5660	5660	5660	0
69	20240115	180100	70750710	5660	5660	5660	5660	0
70	20240115	180000	70750710	5660	5660	5660	5660	0
71	20240115	175900	70750710	5660	5660	5660	5660	0
72	20240115	175800	70750710	5660	5660	5660	5660	0
73	20240115	175700	70750710	5660	5660	5660	5660	0
74	20240115	175600	70750710	5660	5660	5660	5660	0
75	20240115	175500	70750710	5660	5660	5660	5660	0
76	20240115	175400	70750710	5660	5660	5660	5660	0
77	20240115	175300	70750710	5660	5660	5660	5660	0
78	20240115	175200	70750710	5660	5660	5660	5660	0
79	20240115	175100	70750710	5660	5660	5660	5660	0
80	20240115	175000	70750710	5660	5660	5660	5660	0
81	20240115	174900	70750710	5660	5660	5660	5660	0
82	20240115	174800	70750710	5660	5660	5660	5660	0
83	20240115	174700	70750710	5660	5660	5660	5660	0
84	20240115	174600	70750710	5660	5660	5660	5660	0
85	20240115	174500	70750710	5660	5660	5660	5660	0
86	20240115	174400	70750710	5660	5660	5660	5660	0
87	20240115	174300	70750710	5660	5660	5660	5660	0
88	20240115	174200	70750710	5660	5660	5660	5660	0
89	20240115	174100	70750710	5660	5660	5660	5660	0
90	20240115	174000	70750710	5660	5660	5660	5660	0
91	20240115	173900	70750710	5660	5660	5660	5660	0
92	20240115	173800	70750710	5660	5660	5660	5660	83
93	20240115	173700	70750710	5660	5660	5660	5660	0
94	20240115	173600	70750710	5660	5660	5660	5660	0
95	20240115	173500	70750710	5660	5660	5660	5660	0
96	20240115	173400	70750710	5660	5660	5660	5660	0
97	20240115	173300	70750710	5660	5660	5660	5660	0
98	20240115	173200	70750710	5660	5660	5660	5660	0
99	20240115	173100	70750710	5660	5660	5660	5660	0
100	20240115	173000	70750710	5660	5660	5660	5660	0
101	20240115	172900	70750710	5660	5660	5660	5660	0
102	20240115	172800	70750710	5660	5660	5660	5660	0
103	20240115	172700	70750710	5660	5660	5660	5660	0
104	20240115	172600	70750710	5660	5660	5660	5660	0
105	20240115	172500	70750710	5660	5660	5660	5660	0
106	20240115	172400	70750710	5660	5660	5660	5660	0
107	20240115	172300	70750710	5660	5660	5660	5660	0
108	20240115	172200	70750710	5660	5660	5660	5660	0
109	20240115	172100	70750710	5660	5660	5660	5660	0
110	20240115	172000	70750710	5660	5660	5660	5660	0
111	20240115	171900	70750710	5660	5660	5660	5660	0
112	20240115	171800	70750710	5660	5660	5660	5660	0
113	20240115	171700	70750710	5660	5660	5660	5660	0
114	20240115	171600	70750710	5660	5660	5660	5660	0
115	20240115	171500	70750710	5660	5660	5660	5660	0
116	20240115	171400	70750710	5660	5660	5660	5660	0
117	20240115	171300	70750710	5660	5660	5660	5660	0
118	20240115	171200	70750710	5660	5660	5660	5660	0
119	20240115	171100	70750710	5660	5660	5660	5660	0
120	20240115	171000	70750710	5660	5660	5660	5660	0
121	20240115	170900	70750710	5660	5660	5660	5660	0
122	20240115	170800	70750710	5660	5660	5660	5660	83
123	20240115	170700	70750710	5660	5660	5660	5660	0
124	20240115	170600	70750710	5660	5660	5660	5660	0
125	20240115	170500	70750710	5660	5660	5660	5660	0
126	20240115	170400	70750710	5660	5660	5660	5660	0
127	20240115	170300	70750710	5660	5660	5660	5660	0
128	20240115	170200	70750710	5660	5660	5660	5660	0
129	20240115	170100	70750710	5660	5660	5660	5660	0
130	20240115	170000	70750710	5660	5660	5660	5660	0
131	20240115	165900	70750710	5660	5660	5660	5660	0
132	20240115	165800	70750710	5660	5660	5660	5660	0
133	20240115	165700	70750710	5660	5660	5660	5660	0
134	20240115	165600	70750710	5660	5660	5660	5660	0
135	20240115	165500	70750710	5660	5660	5660	5660	0
136	20240115	165400	70750710	5660	5660	5660	5660	0
137	20240115	165300	70750710	5660	5660	5660	5660	0
138	20240115	165200	70750710	5660	5660	5660	5660	0
139	20240115	165100	70750710	5660	5660	5660	5660	0
140	20240115	165000	70750710	5660	5660	5660	5660	0
141	20240115	164900	70750710	5660	5660	5660	5660	0
142	20240115	164800	70750710	5660	5660	5660	5660	0
143	20240115	164700	70750710	5660	5660	5660	5660	0
144	20240115	164600	70750710	5660	5660	5660	5660	0
145	20240115	164500	70750710	5660	5660	5660	5660	0
146	20240115	164400	70750710	5660	5660	5660	5660	0
147	20240115	164300	70750710	5660	5660	5660	5660	0
148	20240115	164200	70750710	5660	5660	5660	5660	0
149	20240115	164100	70750710	5660	5660	5660	5660	0
150	20240115	164000	70750710	5660	5660	5660	5660	0
151	20240115	163900	70750710	5660	5660	5660	5660	0
152	20240115	163800	70750710	5660	5660	5660	5660	83
153	20240115	163700	70750710	5660	5660	5660	5660	0
154	20240115	163600	70750710	5660	5660	5660	5660	0
155	20240115	163500	70750710	5660	5660	5660	5660	0
156	20240115	163400	70750710	5660	5660	5660	5660	0
157	20240115	163300	70750710	5660	5660	5660	5660	0
158	20240115	163200	70750710	5660	5660	5660	5660	0
159	20240115	163100	70750710	5660	5660	5660	5660	0
160	20240115	163000	70750710	5660	5660	5660	5660	0
161	20240115	162900	70750710	5660	5660	5660	5660	0
162	20240115	162800	70750710	5660	5660	5660	5660	0
163	20240115	162700	70750710	5660	5660	5660	5660	0
164	20240115	162600	70750710	5660	5660	5660	5660	0
165	20240115	162500	70750710	5660	5660	5660	5660	0
166	20240115	162400	70750710	5660	5660	5660	5660	0
167	20240115	162300	70750710	5660	5660	5660	5660	0
168	20240115	162200	70750710	5660	5660	5660	5660	0
169	20240115	162100	70750710	5660	5660	5660	5660	0
170	20240115	162000	70750710	5660	5660	5660	5660	0
171	20240115	161900	70750710	5660	5660	5660	5660	0
172	20240115	161800	70750710	5660	5660	5660	5660	0
173	20240115	161700	70750710	5660	5660	5660	5660	0
174	20240115	161600	70750710	5660	5660	5660	5660	0
175	20240115	161500	70750710	5660	5660	5660	5660	0
176	20240115	161400	70750710	5660	5660	5660	5660	0
177	20240115	161300	70750710	5660	5660	5660	5660	0
178	20240115	161200	70750710	5660	5660	5660	5660	0
179	20240115	161100	70750710	5660	5660	5660	5660	0
180	20240115	161000	70750710	5660	5660	5660	5660	0
181	20240115	160900	70750710	5660	5660	5660	5660	0
182	20240115	160800	70750710	5660	5660	5660	5660	83
183	20240115	160700	70750710	5660	5660	5660	5660	0
184	20240115	160600	70750710	5660	5660	5660	5660	0
185	20240115	160500	70750710	5660	5660	5660	5660	0
186	20240115	160400	70750710	5660	5660	5660	5660	0
187	20240115	160300	70750710	5660	5660	5660	5660	0
188	20240115	160200	70750710	5660	5660	5660	5660	0
189	20240115	160100	70750710	5660	5660	5660	5660	0
190	20240115	160000	70750710	5660	5660	5660	5660	0
191	20240115	155900	70750710	5660	5660	5660	5660	0
192	20240115	155800	70750710	5660	5660	5660	5660	0
193	20240115	155700	70750710	5660	5660	5660	5660	0
194	20240115	155600	70750710	5660	5660	5660	5660	0
195	20240115	155500	70750710	5660	5660	5660	5660	0
196	20240115	155400	70750710	5660	5660	5660	5660	0
197	20240115	155300	70750710	5660	5660	5660	5660	0
198	20240115	155200	70750710	5660	5660	5660	5660	0
199	20240115	155100	70750710	5660	5660	5660	5660	0
200	20240115	155000	70750710	5660	5660	5660	5660	0
201	20240115	154900	70750710	5660	5660	5660	5660	0
202	20240115	154800	70750710	5660	5660	5660	5660	0
203	20240115	154700	70750710	5660	5660	5660	5660	0
204	20240115	154600	70750710	5660	5660	5660	5660	0
205	20240115	154500	70750710	5660	5660	5660	5660	0
206	20240115	154400	70750710	5660	5660	5660	5660	0
207	20240115	154300	70750710	5660	5660	5660	5660	0
208	20240115	154200	70750710	5660	5660	5660	5660	0
209	20240115	154100	70750710	5660	5660	5660	5660	0
210	20240115	154000	70750710	5660	5660	5660	5660	0
211	20240115	153900	70750710	5660	5660	5660	5660	0
212	20240115	153800	70750710	5660	5660	5660	5660	83
213	20240115	153700	70750710	5660	5660	5660	5660	0
214	20240115	153600	70750710	5660	5660	5660	5660	0
215	20240115	153500	70750710	5660	5660	5660	5660	0
216	20240115	153400	70750710	5660	5660	5660	5660	0
217	20240115	153300	70750710	5660	5660	5660	5660	0
218	20240115	153200	70750710	5660	5660	5660	5660	0
219	20240115	153100	70750710	5660	5660	5660	5660	0
220	20240115	153000	70750710	5660	5660	5660	5660	83
221	20240115	152900	70280930	5700	5700	5700	5700	0
222	20240115	152800	70280930	5700	5700	5700	5700	0
223	20240115	152700	70280930	5700	5700	5700	5700	0
224	20240115	152600	70280930	5700	5700	5700	5700	0
225	20240115	152500	70280930	5700	5700	5700	5700	0
226	20240115	152400	70280930	5700	5700	5700	5700	0
227	20240115	152300	70280930	5700	5700	5700	5700	0
228	20240115	152200	70280930	5700	5700	5700	5700	0
229	20240115	152100	70280930	5700	5700	5700	5700	0
230	20240115	152000	70280930	5700	5700	5700	5700	0
231	20240115	151900	70280930	5700	5700	5700	5700	0
232	20240115	151800	70280930	5700	5680	5700	5680	15
233	20240115	151700	70195630	5650	5650	5650	5650	406
234	20240115	151600	67901730	5650	5650	5650	5650	20
235	20240115	151500	67788730	5650	5650	5650	5650	0
236	20240115	151400	67788730	5650	5650	5650	5650	0
237	20240115	151300	67788730	5650	5650	5650	5650	0
238	20240115	151200	67788730	5650	5650	5650	5650	0
239	20240115	151100	67788730	5650	5650	5650	5650	0
240	20240115	151000	67788730	5650	5650	5650	5650	0
241	20240115	150900	67788730	5650	5650	5650	5650	0
242	20240115	150800	67788730	5650	5650	5650	5650	0
243	20240115	150700	67788730	5650	5650	5650	5650	1
244	20240115	150600	67783080	5640	5640	5640	5640	0
245	20240115	150500	67783080	5640	5640	5640	5640	108
246	20240115	150400	67173960	5630	5630	5630	5630	0
247	20240115	150300	67173960	5630	5630	5630	5630	0
248	20240115	150200	67173960	5630	5630	5630	5630	64
249	20240115	150100	66813640	5620	5620	5620	5620	40
250	20240115	150000	66588840	5630	5630	5630	5630	0
251	20240115	145900	66588840	5630	5630	5630	5630	0
252	20240115	145800	66588840	5630	5630	5630	5630	0
253	20240115	145700	66588840	5630	5630	5630	5630	0
254	20240115	145600	66588840	5630	5630	5630	5630	0
255	20240115	145500	66588840	5630	5630	5630	5630	0
256	20240115	145400	66588840	5630	5630	5630	5630	0
257	20240115	145300	66588840	5630	5630	5630	5630	0
258	20240115	145200	66588840	5630	5630	5630	5630	0
259	20240115	145100	66588840	5630	5630	5630	5630	0
260	20240115	145000	66588840	5630	5630	5630	5630	0
261	20240115	144900	66588840	5630	5630	5630	5630	0
262	20240115	144800	66588840	5630	5630	5630	5630	50
263	20240115	144700	66307340	5630	5630	5630	5630	0
264	20240115	144600	66307340	5630	5620	5630	5600	2429
265	20240115	144500	52668300	5640	5640	5640	5640	0
266	20240115	144400	52668300	5640	5640	5640	5640	0
267	20240115	144300	52668300	5640	5640	5640	5640	0
268	20240115	144200	52668300	5640	5640	5640	5640	0
269	20240115	144100	52668300	5640	5640	5640	5640	0
270	20240115	144000	52668300	5640	5630	5640	5630	75
271	20240115	143900	52246020	5630	5630	5630	5630	0
272	20240115	143800	52246020	5630	5620	5630	5620	6
273	20240115	143700	52212250	5630	5630	5630	5630	211
274	20240115	143600	51024320	5670	5670	5670	5670	0
275	20240115	143500	51024320	5670	5670	5670	5670	0
276	20240115	143400	51024320	5670	5670	5670	5670	0
277	20240115	143300	51024320	5670	5670	5670	5670	0
278	20240115	143200	51024320	5670	5670	5670	5670	0
279	20240115	143100	51024320	5670	5670	5670	5670	0
280	20240115	143000	51024320	5670	5670	5670	5670	0
281	20240115	142900	51024320	5670	5670	5670	5670	5
282	20240115	142800	50995970	5680	5680	5680	5680	2
283	20240115	142700	50984610	5630	5630	5630	5630	289
284	20240115	142600	49357540	5630	5640	5640	5630	716
285	20240115	142500	45326410	5630	5630	5630	5630	295
286	20240115	142400	43665560	5630	5630	5630	5630	20
287	20240115	142300	43552960	5620	5640	5640	5620	1167
288	20240115	142200	36979330	5650	5660	5660	5650	383
289	20240115	142100	34815030	5660	5660	5660	5660	0
290	20240115	142000	34815030	5660	5660	5660	5660	0
291	20240115	141900	34815030	5660	5660	5660	5660	0
292	20240115	141800	34815030	5660	5660	5660	5660	0
293	20240115	141700	34815030	5660	5660	5660	5660	1
294	20240115	141600	34809370	5660	5660	5660	5660	5
295	20240115	141500	34781070	5660	5660	5660	5660	0
296	20240115	141400	34781070	5660	5660	5660	5660	0
297	20240115	141300	34781070	5660	5660	5660	5660	0
298	20240115	141200	34781070	5660	5660	5660	5660	0
299	20240115	141100	34781070	5660	5660	5660	5660	0
300	20240115	141000	34781070	5660	5660	5660	5660	0
301	20240115	140900	34781070	5660	5660	5660	5660	0
302	20240115	140800	34781070	5660	5660	5660	5660	0
303	20240115	140700	34781070	5660	5660	5660	5660	0
304	20240115	140600	34781070	5660	5660	5660	5660	0
305	20240115	140500	34781070	5660	5660	5660	5660	0
306	20240115	140400	34781070	5660	5660	5660	5660	0
307	20240115	140300	34781070	5660	5660	5660	5660	0
308	20240115	140200	34781070	5660	5660	5660	5660	0
309	20240115	140100	34781070	5660	5660	5660	5660	259
310	20240115	140000	33315130	5650	5650	5650	5650	0
311	20240115	135900	33315130	5650	5650	5650	5650	0
312	20240115	135800	33315130	5650	5650	5650	5650	40
313	20240115	135700	33089130	5650	5650	5650	5650	40
314	20240115	135600	32863130	5660	5660	5660	5660	0
315	20240115	135500	32863130	5660	5660	5660	5660	0
316	20240115	135400	32863130	5660	5660	5660	5660	0
317	20240115	135300	32863130	5660	5660	5660	5660	0
318	20240115	135200	32863130	5660	5660	5660	5660	0
319	20240115	135100	32863130	5660	5660	5660	5660	0
320	20240115	135000	32863130	5660	5660	5660	5660	0
321	20240115	134900	32863130	5660	5660	5660	5660	0
322	20240115	134800	32863130	5660	5660	5660	5660	0
323	20240115	134700	32863130	5660	5660	5660	5660	0
324	20240115	134600	32863130	5660	5660	5660	5660	0
325	20240115	134500	32863130	5660	5660	5660	5660	0
326	20240115	134400	32863130	5660	5660	5660	5660	0
327	20240115	134300	32863130	5660	5660	5660	5660	1
328	20240115	134200	32857470	5660	5660	5660	5660	5
329	20240115	134100	32829170	5660	5660	5660	5660	0
330	20240115	134000	32829170	5660	5660	5660	5660	0
331	20240115	133900	32829170	5660	5660	5660	5660	0
332	20240115	133800	32829170	5660	5660	5660	5660	0
333	20240115	133700	32829170	5660	5660	5660	5660	2
334	20240115	133600	32817850	5660	5660	5660	5660	0
335	20240115	133500	32817850	5660	5660	5660	5660	0
336	20240115	133400	32817850	5660	5660	5660	5660	0
337	20240115	133300	32817850	5660	5660	5660	5660	0
338	20240115	133200	32817850	5660	5660	5660	5660	0
339	20240115	133100	32817850	5660	5660	5660	5660	0
340	20240115	133000	32817850	5660	5660	5660	5660	0
341	20240115	132900	32817850	5660	5660	5660	5660	0
342	20240115	132800	32817850	5660	5660	5660	5660	0
343	20240115	132700	32817850	5660	5660	5660	5660	0
344	20240115	132600	32817850	5660	5660	5660	5660	0
345	20240115	132500	32817850	5660	5660	5660	5660	0
346	20240115	132400	32817850	5660	5660	5660	5660	0
347	20240115	132300	32817850	5660	5660	5660	5660	0
348	20240115	132200	32817850	5660	5660	5660	5660	0
349	20240115	132100	32817850	5660	5660	5660	5660	5
350	20240115	132000	32789550	5660	5660	5660	5660	5
351	20240115	131900	32761250	5650	5650	5650	5650	0
352	20240115	131800	32761250	5650	5650	5650	5650	0
353	20240115	131700	32761250	5650	5650	5650	5650	0
354	20240115	131600	32761250	5650	5650	5650	5650	0
355	20240115	131500	32761250	5650	5650	5650	5650	0
356	20240115	131400	32761250	5650	5650	5650	5650	0
357	20240115	131300	32761250	5650	5650	5650	5650	0
358	20240115	131200	32761250	5650	5660	5660	5650	12
359	20240115	131100	32693400	5650	5650	5650	5650	0
360	20240115	131000	32693400	5650	5650	5650	5650	0
361	20240115	130900	32693400	5650	5650	5650	5650	86
362	20240115	130800	32207500	5650	5650	5650	5650	0
363	20240115	130700	32207500	5650	5650	5650	5650	0
364	20240115	130600	32207500	5650	5650	5650	5650	0
365	20240115	130500	32207500	5650	5650	5650	5650	0
366	20240115	130400	32207500	5650	5650	5650	5650	0
367	20240115	130300	32207500	5650	5650	5650	5650	0
368	20240115	130200	32207500	5650	5650	5650	5650	0
369	20240115	130100	32207500	5650	5650	5650	5650	0
370	20240115	130000	32207500	5650	5650	5650	5650	0
371	20240115	125900	32207500	5650	5650	5650	5650	0
372	20240115	125800	32207500	5650	5650	5650	5650	70
373	20240115	125700	31812000	5650	5650	5650	5650	140
374	20240115	125600	31021000	5680	5680	5680	5680	0
375	20240115	125500	31021000	5680	5680	5680	5680	0
376	20240115	125400	31021000	5680	5680	5680	5680	0
377	20240115	125300	31021000	5680	5680	5680	5680	0
378	20240115	125200	31021000	5680	5680	5680	5680	1
379	20240115	125100	31015320	5650	5650	5650	5650	100
380	20240115	125000	30450320	5650	5650	5650	5650	0
381	20240115	124900	30450320	5650	5650	5650	5650	0
382	20240115	124800	30450320	5650	5650	5650	5650	0
383	20240115	124700	30450320	5650	5660	5660	5650	10
384	20240115	124600	30393810	5650	5650	5650	5650	0
385	20240115	124500	30393810	5650	5650	5650	5650	0
386	20240115	124400	30393810	5650	5650	5650	5650	0
387	20240115	124300	30393810	5650	5650	5650	5650	0
388	20240115	124200	30393810	5650	5650	5650	5650	0
389	20240115	124100	30393810	5650	5650	5650	5650	0
390	20240115	124000	30393810	5650	5650	5650	5650	0
391	20240115	123900	30393810	5650	5650	5650	5650	0
392	20240115	123800	30393810	5650	5650	5650	5650	0
393	20240115	123700	30393810	5650	5650	5650	5650	0
394	20240115	123600	30393810	5650	5650	5650	5650	0
395	20240115	123500	30393810	5650	5650	5650	5650	1
396	20240115	123400	30388160	5650	5650	5650	5650	0
397	20240115	123300	30388160	5650	5650	5650	5650	22
398	20240115	123200	30263860	5650	5650	5650	5650	10
399	20240115	123100	30207360	5650	5670	5670	5650	133
400	20240115	123000	29455440	5670	5680	5680	5670	167
401	20240115	122900	28508430	5680	5680	5680	5680	0
402	20240115	122800	28508430	5680	5680	5680	5680	0
403	20240115	122700	28508430	5680	5680	5680	5680	0
404	20240115	122600	28508430	5680	5680	5680	5680	38
405	20240115	122500	28292590	5680	5680	5680	5680	16
406	20240115	122400	28201710	5680	5680	5680	5680	0
407	20240115	122300	28201710	5680	5680	5680	5680	0
408	20240115	122200	28201710	5680	5680	5680	5680	0
409	20240115	122100	28201710	5680	5680	5680	5680	0
410	20240115	122000	28201710	5680	5680	5680	5680	100
411	20240115	121900	27633710	5670	5670	5670	5670	0
412	20240115	121800	27633710	5670	5670	5670	5670	0
413	20240115	121700	27633710	5670	5670	5670	5670	0
414	20240115	121600	27633710	5670	5670	5670	5670	0
415	20240115	121500	27633710	5670	5670	5670	5670	0
416	20240115	121400	27633710	5670	5670	5670	5670	0
417	20240115	121300	27633710	5670	5670	5670	5670	0
418	20240115	121200	27633710	5670	5670	5670	5670	0
419	20240115	121100	27633710	5670	5670	5670	5670	0
420	20240115	121000	27633710	5670	5670	5670	5670	0
421	20240115	120900	27633710	5670	5670	5670	5670	0
422	20240115	120800	27633710	5670	5670	5670	5670	0
423	20240115	120700	27633710	5670	5670	5670	5670	0
424	20240115	120600	27633710	5670	5670	5670	5670	0
425	20240115	120500	27633710	5670	5670	5670	5670	0
426	20240115	120400	27633710	5670	5670	5670	5670	183
427	20240115	120300	26596100	5670	5670	5670	5670	0
428	20240115	120200	26596100	5670	5670	5670	5670	0
429	20240115	120100	26596100	5670	5670	5670	5670	0
430	20240115	120000	26596100	5670	5670	5670	5670	0
431	20240115	115900	26596100	5670	5670	5670	5670	0
432	20240115	115800	26596100	5670	5670	5670	5670	0
433	20240115	115700	26596100	5670	5670	5670	5670	0
434	20240115	115600	26596100	5670	5670	5670	5670	0
435	20240115	115500	26596100	5670	5670	5670	5670	0
436	20240115	115400	26596100	5670	5670	5670	5670	0
437	20240115	115300	26596100	5670	5670	5670	5670	0
438	20240115	115200	26596100	5670	5670	5670	5670	0
439	20240115	115100	26596100	5670	5670	5670	5670	2
440	20240115	115000	26584760	5670	5670	5670	5670	0
441	20240115	114900	26584760	5670	5670	5670	5670	0
442	20240115	114800	26584760	5670	5670	5670	5670	0
443	20240115	114700	26584760	5670	5670	5670	5670	0
444	20240115	114600	26584760	5670	5670	5670	5670	0
445	20240115	114500	26584760	5670	5670	5670	5670	0
446	20240115	114400	26584760	5670	5670	5670	5670	0
447	20240115	114300	26584760	5670	5670	5670	5670	0
448	20240115	114200	26584760	5670	5670	5670	5670	0
449	20240115	114100	26584760	5670	5670	5670	5670	1
450	20240115	114000	26579090	5670	5670	5670	5670	1
451	20240115	113900	26573420	5660	5660	5660	5660	18
452	20240115	113800	26471540	5660	5660	5660	5660	0
453	20240115	113700	26471540	5660	5660	5660	5660	0
454	20240115	113600	26471540	5660	5660	5660	5660	0
455	20240115	113500	26471540	5660	5660	5660	5660	0
456	20240115	113400	26471540	5660	5660	5660	5660	0
457	20240115	113300	26471540	5660	5660	5660	5660	1
458	20240115	113200	26465880	5660	5660	5660	5660	0
459	20240115	113100	26465880	5660	5650	5660	5650	11
460	20240115	113000	26403720	5660	5660	5660	5660	0
461	20240115	112900	26403720	5660	5660	5660	5660	0
462	20240115	112800	26403720	5660	5660	5660	5660	0
463	20240115	112700	26403720	5660	5660	5660	5660	10
464	20240115	112600	26347120	5660	5660	5660	5660	0
465	20240115	112500	26347120	5660	5660	5660	5660	0
466	20240115	112400	26347120	5660	5660	5660	5660	0
467	20240115	112300	26347120	5660	5660	5660	5660	0
468	20240115	112200	26347120	5660	5660	5660	5660	0
469	20240115	112100	26347120	5660	5660	5660	5660	0
470	20240115	112000	26347120	5660	5660	5660	5660	0
471	20240115	111900	26347120	5660	5660	5660	5660	0
472	20240115	111800	26347120	5660	5660	5660	5660	0
473	20240115	111700	26347120	5660	5660	5660	5660	0
474	20240115	111600	26347120	5660	5660	5660	5660	0
475	20240115	111500	26347120	5660	5660	5660	5660	5
476	20240115	111400	26318820	5660	5660	5660	5650	343
477	20240115	111300	24380760	5660	5660	5660	5660	0
478	20240115	111200	24380760	5660	5660	5660	5660	0
479	20240115	111100	24380760	5660	5660	5660	5660	0
480	20240115	111000	24380760	5660	5660	5660	5660	0
481	20240115	110900	24380760	5660	5660	5660	5660	0
482	20240115	110800	24380760	5660	5660	5660	5660	0
483	20240115	110700	24380760	5660	5660	5660	5660	0
484	20240115	110600	24380760	5660	5660	5660	5660	49
485	20240115	110500	24103420	5660	5660	5660	5660	0
486	20240115	110400	24103420	5660	5660	5660	5660	1
487	20240115	110300	24097760	5670	5670	5670	5670	0
488	20240115	110200	24097760	5670	5670	5670	5670	0
489	20240115	110100	24097760	5670	5670	5670	5670	0
490	20240115	110000	24097760	5670	5670	5670	5670	0
491	20240115	105900	24097760	5670	5670	5670	5670	0
492	20240115	105800	24097760	5670	5670	5670	5670	0
493	20240115	105700	24097760	5670	5670	5670	5670	0
494	20240115	105600	24097760	5670	5670	5670	5670	0
495	20240115	105500	24097760	5670	5670	5670	5670	0
496	20240115	105400	24097760	5670	5670	5670	5670	0
497	20240115	105300	24097760	5670	5670	5670	5670	0
498	20240115	105200	24097760	5670	5670	5670	5670	81
499	20240115	105100	23638490	5670	5670	5670	5670	9
500	20240115	105000	23587460	5660	5660	5660	5660	53
501	20240115	104900	23287480	5660	5660	5660	5660	80
502	20240115	104800	22834680	5640	5650	5650	5640	154
503	20240115	104700	21965630	5650	5650	5650	5650	0
504	20240115	104600	21965630	5650	5660	5660	5650	307
505	20240115	104500	20230980	5690	5690	5690	5690	0
506	20240115	104400	20230980	5690	5690	5690	5690	0
507	20240115	104300	20230980	5690	5690	5690	5690	0
508	20240115	104200	20230980	5690	5690	5690	5690	0
509	20240115	104100	20230980	5690	5690	5690	5690	1
510	20240115	104000	20225290	5690	5690	5690	5690	0
511	20240115	103900	20225290	5690	5690	5690	5690	0
512	20240115	103800	20225290	5690	5690	5690	5690	0
513	20240115	103700	20225290	5690	5690	5690	5690	0
514	20240115	103600	20225290	5690	5690	5690	5690	0
515	20240115	103500	20225290	5690	5690	5690	5690	0
516	20240115	103400	20225290	5690	5690	5690	5690	2
517	20240115	103300	20213910	5670	5670	5670	5670	0
518	20240115	103200	20213910	5670	5670	5670	5670	400
519	20240115	103100	17945910	5680	5680	5680	5680	0
520	20240115	103000	17945910	5680	5680	5680	5680	0
521	20240115	102900	17945910	5680	5680	5680	5680	0
522	20240115	102800	17945910	5680	5680	5680	5680	0
523	20240115	102700	17945910	5680	5680	5680	5680	0
524	20240115	102600	17945910	5680	5680	5680	5680	0
525	20240115	102500	17945910	5680	5680	5680	5680	200
526	20240115	102400	16809910	5690	5690	5690	5690	50
527	20240115	102300	16525410	5690	5690	5690	5690	0
528	20240115	102200	16525410	5690	5690	5690	5690	5
529	20240115	102100	16496960	5690	5690	5690	5690	26
530	20240115	102000	16349020	5690	5690	5690	5690	0
531	20240115	101900	16349020	5690	5690	5690	5690	0
532	20240115	101800	16349020	5690	5690	5690	5690	0
533	20240115	101700	16349020	5690	5690	5690	5690	10
534	20240115	101600	16292120	5700	5710	5710	5700	341
535	20240115	101500	14348320	5700	5700	5700	5700	0
536	20240115	101400	14348320	5700	5700	5700	5700	0
537	20240115	101300	14348320	5700	5700	5700	5700	0
538	20240115	101200	14348320	5700	5700	5700	5700	0
539	20240115	101100	14348320	5700	5700	5700	5700	0
540	20240115	101000	14348320	5700	5700	5700	5700	0
541	20240115	100900	14348320	5700	5700	5700	5700	0
542	20240115	100800	14348320	5700	5700	5700	5700	0
543	20240115	100700	14348320	5700	5700	5700	5700	0
544	20240115	100600	14348320	5700	5700	5700	5700	0
545	20240115	100500	14348320	5700	5700	5700	5700	0
546	20240115	100400	14348320	5700	5700	5700	5700	0
547	20240115	100300	14348320	5700	5700	5700	5700	0
548	20240115	100200	14348320	5700	5700	5700	5700	0
549	20240115	100100	14348320	5700	5700	5700	5700	200
550	20240115	100000	13208320	5710	5710	5710	5710	0
551	20240115	095900	13208320	5710	5710	5710	5710	0
552	20240115	095800	13208320	5710	5710	5710	5710	0
553	20240115	095700	13208320	5710	5710	5710	5710	0
554	20240115	095600	13208320	5710	5710	5710	5710	0
555	20240115	095500	13208320	5710	5710	5710	5710	0
556	20240115	095400	13208320	5710	5710	5710	5710	0
557	20240115	095300	13208320	5710	5710	5710	5710	21
558	20240115	095200	13088410	5730	5730	5730	5730	0
559	20240115	095100	13088410	5730	5730	5730	5730	0
560	20240115	095000	13088410	5730	5730	5730	5730	7
561	20240115	094900	13048300	5730	5730	5730	5730	0
562	20240115	094800	13048300	5730	5730	5730	5730	50
563	20240115	094700	12761800	5730	5730	5730	5730	100
564	20240115	094600	12188800	5720	5720	5720	5720	0
565	20240115	094500	12188800	5720	5720	5720	5720	0
566	20240115	094400	12188800	5720	5720	5720	5720	0
567	20240115	094300	12188800	5720	5720	5720	5720	20
568	20240115	094200	12074400	5710	5710	5710	5710	316
569	20240115	094100	10270040	5710	5710	5710	5710	50
570	20240115	094000	9984540	5700	5700	5700	5700	0
571	20240115	093900	9984540	5700	5700	5700	5700	0
572	20240115	093800	9984540	5700	5700	5700	5700	0
573	20240115	093700	9984540	5700	5700	5700	5700	26
574	20240115	093600	9836340	5700	5700	5700	5700	0
575	20240115	093500	9836340	5700	5700	5700	5700	0
576	20240115	093400	9836340	5700	5700	5700	5700	0
577	20240115	093300	9836340	5700	5700	5700	5700	0
578	20240115	093200	9836340	5700	5700	5700	5700	283
579	20240115	093100	8223240	5700	5700	5700	5700	161
580	20240115	093000	7305540	5700	5700	5700	5700	0
581	20240115	092900	7305540	5700	5700	5700	5700	0
582	20240115	092800	7305540	5700	5700	5700	5700	0
583	20240115	092700	7305540	5700	5700	5700	5700	0
584	20240115	092600	7305540	5700	5700	5700	5700	0
585	20240115	092500	7305540	5700	5700	5700	5700	0
586	20240115	092400	7305540	5700	5700	5700	5700	0
587	20240115	092300	7305540	5700	5700	5700	5700	0
588	20240115	092200	7305540	5700	5700	5700	5700	4
589	20240115	092100	7282740	5730	5730	5730	5730	1
590	20240115	092000	7277010	5700	5700	5700	5700	1
591	20240115	091900	7271310	5660	5660	5660	5660	0
592	20240115	091800	7271310	5660	5660	5660	5660	0
593	20240115	091700	7271310	5660	5660	5660	5660	0
594	20240115	091600	7271310	5660	5660	5660	5660	0
595	20240115	091500	7271310	5660	5670	5670	5660	51
596	20240115	091400	6982150	5660	5660	5660	5660	30
597	20240115	091300	6812350	5640	5640	5640	5640	28
598	20240115	091200	6654430	5630	5630	5630	5630	0
599	20240115	091100	6654430	5630	5630	5630	5630	3
600	20240115	091000	6637540	5620	5620	5620	5620	0
601	20240115	090900	6637540	5620	5620	5620	5620	33
602	20240115	090800	6452080	5630	5630	5630	5630	0
603	20240115	090700	6452080	5630	5630	5630	5630	0
604	20240115	090600	6452080	5630	5630	5630	5630	0
605	20240115	090500	6452080	5630	5640	5640	5630	252
606	20240115	090400	5033300	5640	5640	5640	5640	0
607	20240115	090300	5033300	5640	5640	5640	5640	0
608	20240115	090200	5033300	5640	5670	5670	5640	685
609	20240115	090100	1162350	5670	5670	5670	5670	0
610	20240115	090000	1162350	5670	5670	5670	5670	125