KissMeData/004840/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184400	83212610	5470	5470	5470	5470	104
3	20240110	184300	83212610	5470	5470	5470	5470	0
4	20240110	184200	83212610	5470	5470	5470	5470	0
5	20240110	184100	83212610	5470	5470	5470	5470	0
6	20240110	184000	83212610	5470	5470	5470	5470	0
7	20240110	183900	83212610	5470	5470	5470	5470	0
8	20240110	183800	83212610	5470	5470	5470	5470	0
9	20240110	183700	83212610	5470	5470	5470	5470	0
10	20240110	183600	83212610	5470	5470	5470	5470	0
11	20240110	183500	83212610	5470	5470	5470	5470	0
12	20240110	183400	83212610	5470	5470	5470	5470	0
13	20240110	183300	83212610	5470	5470	5470	5470	0
14	20240110	183200	83212610	5470	5470	5470	5470	0
15	20240110	183100	83212610	5470	5470	5470	5470	0
16	20240110	183000	83212610	5470	5470	5470	5470	0
17	20240110	182900	83212610	5470	5470	5470	5470	0
18	20240110	182800	83212610	5470	5470	5470	5470	0
19	20240110	182700	83212610	5470	5470	5470	5470	0
20	20240110	182600	83212610	5470	5470	5470	5470	0
21	20240110	182500	83212610	5470	5470	5470	5470	0
22	20240110	182400	83212610	5470	5470	5470	5470	0
23	20240110	182300	83212610	5470	5470	5470	5470	0
24	20240110	182200	83212610	5470	5470	5470	5470	0
25	20240110	182100	83212610	5470	5470	5470	5470	0
26	20240110	182000	83212610	5470	5470	5470	5470	0
27	20240110	181900	83212610	5470	5470	5470	5470	0
28	20240110	181800	83212610	5470	5470	5470	5470	0
29	20240110	181700	83212610	5470	5470	5470	5470	0
30	20240110	181600	83212610	5470	5470	5470	5470	0
31	20240110	181500	83212610	5470	5470	5470	5470	0
32	20240110	181400	83212610	5470	5470	5470	5470	104
33	20240110	181300	83212610	5470	5470	5470	5470	0
34	20240110	181200	83212610	5470	5470	5470	5470	0
35	20240110	181100	83212610	5470	5470	5470	5470	0
36	20240110	181000	83212610	5470	5470	5470	5470	0
37	20240110	180900	83212610	5470	5470	5470	5470	0
38	20240110	180800	83212610	5470	5470	5470	5470	0
39	20240110	180700	83212610	5470	5470	5470	5470	0
40	20240110	180600	83212610	5470	5470	5470	5470	0
41	20240110	180500	83212610	5470	5470	5470	5470	0
42	20240110	180400	83212610	5470	5470	5470	5470	0
43	20240110	180300	83212610	5470	5470	5470	5470	0
44	20240110	180200	83212610	5470	5470	5470	5470	0
45	20240110	180100	83212610	5470	5470	5470	5470	0
46	20240110	180000	83212610	5470	5470	5470	5470	0
47	20240110	175900	83212610	5470	5470	5470	5470	0
48	20240110	175800	83212610	5470	5470	5470	5470	0
49	20240110	175700	83212610	5470	5470	5470	5470	0
50	20240110	175600	83212610	5470	5470	5470	5470	0
51	20240110	175500	83212610	5470	5470	5470	5470	0
52	20240110	175400	83212610	5470	5470	5470	5470	0
53	20240110	175300	83212610	5470	5470	5470	5470	0
54	20240110	175200	83212610	5470	5470	5470	5470	0
55	20240110	175100	83212610	5470	5470	5470	5470	0
56	20240110	175000	83212610	5470	5470	5470	5470	0
57	20240110	174900	83212610	5470	5470	5470	5470	0
58	20240110	174800	83212610	5470	5470	5470	5470	0
59	20240110	174700	83212610	5470	5470	5470	5470	0
60	20240110	174600	83212610	5470	5470	5470	5470	0
61	20240110	174500	83212610	5470	5470	5470	5470	0
62	20240110	174400	83212610	5470	5470	5470	5470	104
63	20240110	174300	83212610	5470	5470	5470	5470	0
64	20240110	174200	83212610	5470	5470	5470	5470	0
65	20240110	174100	83212610	5470	5470	5470	5470	0
66	20240110	174000	83212610	5470	5470	5470	5470	0
67	20240110	173900	83212610	5470	5470	5470	5470	0
68	20240110	173800	83212610	5470	5470	5470	5470	0
69	20240110	173700	83212610	5470	5470	5470	5470	0
70	20240110	173600	83212610	5470	5470	5470	5470	0
71	20240110	173500	83212610	5470	5470	5470	5470	0
72	20240110	173400	83212610	5470	5470	5470	5470	0
73	20240110	173300	83212610	5470	5470	5470	5470	0
74	20240110	173200	83212610	5470	5470	5470	5470	0
75	20240110	173100	83212610	5470	5470	5470	5470	0
76	20240110	173000	83212610	5470	5470	5470	5470	0
77	20240110	172900	83212610	5470	5470	5470	5470	0
78	20240110	172800	83212610	5470	5470	5470	5470	0
79	20240110	172700	83212610	5470	5470	5470	5470	0
80	20240110	172600	83212610	5470	5470	5470	5470	0
81	20240110	172500	83212610	5470	5470	5470	5470	0
82	20240110	172400	83212610	5470	5470	5470	5470	0
83	20240110	172300	83212610	5470	5470	5470	5470	0
84	20240110	172200	83212610	5470	5470	5470	5470	0
85	20240110	172100	83212610	5470	5470	5470	5470	0
86	20240110	172000	83212610	5470	5470	5470	5470	0
87	20240110	171900	83212610	5470	5470	5470	5470	0
88	20240110	171800	83212610	5470	5470	5470	5470	0
89	20240110	171700	83212610	5470	5470	5470	5470	0
90	20240110	171600	83212610	5470	5470	5470	5470	0
91	20240110	171500	83212610	5470	5470	5470	5470	0
92	20240110	171400	83212610	5470	5470	5470	5470	104
93	20240110	171300	83212610	5470	5470	5470	5470	0
94	20240110	171200	83212610	5470	5470	5470	5470	0
95	20240110	171100	83212610	5470	5470	5470	5470	0
96	20240110	171000	83212610	5470	5470	5470	5470	0
97	20240110	170900	83212610	5470	5470	5470	5470	0
98	20240110	170800	83212610	5470	5470	5470	5470	0
99	20240110	170700	83212610	5470	5470	5470	5470	0
100	20240110	170600	83212610	5470	5470	5470	5470	0
101	20240110	170500	83212610	5470	5470	5470	5470	0
102	20240110	170400	83212610	5470	5470	5470	5470	0
103	20240110	170300	83212610	5470	5470	5470	5470	0
104	20240110	170200	83212610	5470	5470	5470	5470	0
105	20240110	170100	83212610	5470	5470	5470	5470	0
106	20240110	170000	83212610	5470	5470	5470	5470	0
107	20240110	165900	83212610	5470	5470	5470	5470	0
108	20240110	165800	83212610	5470	5470	5470	5470	0
109	20240110	165700	83212610	5470	5470	5470	5470	0
110	20240110	165600	83212610	5470	5470	5470	5470	0
111	20240110	165500	83212610	5470	5470	5470	5470	0
112	20240110	165400	83212610	5470	5470	5470	5470	0
113	20240110	165300	83212610	5470	5470	5470	5470	0
114	20240110	165200	83212610	5470	5470	5470	5470	0
115	20240110	165100	83212610	5470	5470	5470	5470	0
116	20240110	165000	83212610	5470	5470	5470	5470	0
117	20240110	164900	83212610	5470	5470	5470	5470	0
118	20240110	164800	83212610	5470	5470	5470	5470	0
119	20240110	164700	83212610	5470	5470	5470	5470	0
120	20240110	164600	83212610	5470	5470	5470	5470	0
121	20240110	164500	83212610	5470	5470	5470	5470	0
122	20240110	164400	83212610	5470	5470	5470	5470	104
123	20240110	164300	83212610	5470	5470	5470	5470	0
124	20240110	164200	83212610	5470	5470	5470	5470	0
125	20240110	164100	83212610	5470	5470	5470	5470	0
126	20240110	164000	83212610	5470	5470	5470	5470	0
127	20240110	163900	83212610	5470	5470	5470	5470	0
128	20240110	163800	83212610	5470	5470	5470	5470	0
129	20240110	163700	83212610	5470	5470	5470	5470	0
130	20240110	163600	83212610	5470	5470	5470	5470	0
131	20240110	163500	83212610	5470	5470	5470	5470	0
132	20240110	163400	83212610	5470	5470	5470	5470	0
133	20240110	163300	83212610	5470	5470	5470	5470	0
134	20240110	163200	83212610	5470	5470	5470	5470	0
135	20240110	163100	83212610	5470	5470	5470	5470	0
136	20240110	163000	83212610	5470	5470	5470	5470	0
137	20240110	162900	83212610	5470	5470	5470	5470	0
138	20240110	162800	83212610	5470	5470	5470	5470	0
139	20240110	162700	83212610	5470	5470	5470	5470	0
140	20240110	162600	83212610	5470	5470	5470	5470	0
141	20240110	162500	83212610	5470	5470	5470	5470	0
142	20240110	162400	83212610	5470	5470	5470	5470	0
143	20240110	162300	83212610	5470	5470	5470	5470	0
144	20240110	162200	83212610	5470	5470	5470	5470	0
145	20240110	162100	83212610	5470	5470	5470	5470	0
146	20240110	162000	83212610	5470	5470	5470	5470	0
147	20240110	161900	83212610	5470	5470	5470	5470	0
148	20240110	161800	83212610	5470	5470	5470	5470	0
149	20240110	161700	83212610	5470	5470	5470	5470	0
150	20240110	161600	83212610	5470	5470	5470	5470	0
151	20240110	161500	83212610	5470	5470	5470	5470	0
152	20240110	161400	83212610	5470	5470	5470	5470	104
153	20240110	161300	83212610	5470	5470	5470	5470	0
154	20240110	161200	83212610	5470	5470	5470	5470	0
155	20240110	161100	83212610	5470	5470	5470	5470	0
156	20240110	161000	83212610	5470	5470	5470	5470	0
157	20240110	160900	83212610	5470	5470	5470	5470	0
158	20240110	160800	83212610	5470	5470	5470	5470	0
159	20240110	160700	83212610	5470	5470	5470	5470	0
160	20240110	160600	83212610	5470	5470	5470	5470	0
161	20240110	160500	83212610	5470	5470	5470	5470	0
162	20240110	160400	83212610	5470	5470	5470	5470	0
163	20240110	160300	83212610	5470	5470	5470	5470	0
164	20240110	160200	83212610	5470	5470	5470	5470	0
165	20240110	160100	83212610	5470	5470	5470	5470	0
166	20240110	160000	83212610	5470	5470	5470	5470	0
167	20240110	155900	83212610	5470	5470	5470	5470	0
168	20240110	155800	83212610	5470	5470	5470	5470	0
169	20240110	155700	83212610	5470	5470	5470	5470	0
170	20240110	155600	83212610	5470	5470	5470	5470	0
171	20240110	155500	83212610	5470	5470	5470	5470	0
172	20240110	155400	83212610	5470	5470	5470	5470	0
173	20240110	155300	83212610	5470	5470	5470	5470	0
174	20240110	155200	83212610	5470	5470	5470	5470	0
175	20240110	155100	83212610	5470	5470	5470	5470	0
176	20240110	155000	83212610	5470	5470	5470	5470	0
177	20240110	154900	83212610	5470	5470	5470	5470	0
178	20240110	154800	83212610	5470	5470	5470	5470	0
179	20240110	154700	83212610	5470	5470	5470	5470	0
180	20240110	154600	83212610	5470	5470	5470	5470	0
181	20240110	154500	83212610	5470	5470	5470	5470	0
182	20240110	154400	83212610	5470	5470	5470	5470	104
183	20240110	154300	83212610	5470	5470	5470	5470	0
184	20240110	154200	83212610	5470	5470	5470	5470	0
185	20240110	154100	83212610	5470	5470	5470	5470	0
186	20240110	154000	83212610	5470	5470	5470	5470	0
187	20240110	153900	83212610	5470	5470	5470	5470	0
188	20240110	153800	83212610	5470	5470	5470	5470	0
189	20240110	153700	83212610	5470	5470	5470	5470	0
190	20240110	153600	83212610	5470	5470	5470	5470	0
191	20240110	153500	83212610	5470	5470	5470	5470	0
192	20240110	153400	83212610	5470	5470	5470	5470	0
193	20240110	153300	83212610	5470	5470	5470	5470	0
194	20240110	153200	83212610	5470	5470	5470	5470	0
195	20240110	153100	83212610	5470	5470	5470	5470	0
196	20240110	153000	83212610	5470	5470	5470	5470	104
197	20240110	152900	82643730	5470	5470	5470	5470	0
198	20240110	152800	82643730	5470	5470	5470	5470	0
199	20240110	152700	82643730	5470	5470	5470	5470	0
200	20240110	152600	82643730	5470	5470	5470	5470	0
201	20240110	152500	82643730	5470	5470	5470	5470	0
202	20240110	152400	82643730	5470	5470	5470	5470	0
203	20240110	152300	82643730	5470	5470	5470	5470	0
204	20240110	152200	82643730	5470	5470	5470	5470	0
205	20240110	152100	82643730	5470	5470	5470	5470	0
206	20240110	152000	82643730	5470	5470	5470	5470	0
207	20240110	151900	82643730	5470	5470	5470	5470	57
208	20240110	151800	82331940	5470	5450	5470	5450	2
209	20240110	151700	82321020	5460	5460	5460	5460	1
210	20240110	151600	82315560	5470	5470	5470	5470	201
211	20240110	151500	81216090	5480	5480	5480	5480	0
212	20240110	151400	81216090	5480	5480	5480	5480	0
213	20240110	151300	81216090	5480	5480	5480	5480	0
214	20240110	151200	81216090	5480	5480	5480	5480	0
215	20240110	151100	81216090	5480	5480	5480	5480	1
216	20240110	151000	81210610	5480	5480	5480	5480	0
217	20240110	150900	81210610	5480	5480	5480	5480	0
218	20240110	150800	81210610	5480	5480	5480	5480	0
219	20240110	150700	81210610	5480	5480	5480	5480	0
220	20240110	150600	81210610	5480	5480	5480	5480	0
221	20240110	150500	81210610	5480	5480	5480	5480	1
222	20240110	150400	81205130	5480	5480	5480	5480	0
223	20240110	150300	81205130	5480	5480	5480	5480	0
224	20240110	150200	81205130	5480	5480	5480	5480	4
225	20240110	150100	81183210	5460	5460	5460	5460	0
226	20240110	150000	81183210	5460	5460	5460	5460	37
227	20240110	145900	80981190	5460	5460	5460	5460	1
228	20240110	145800	80975730	5430	5430	5430	5430	1
229	20240110	145700	80970300	5460	5460	5460	5460	10
230	20240110	145600	80915700	5460	5460	5460	5460	0
231	20240110	145500	80915700	5460	5460	5460	5460	0
232	20240110	145400	80915700	5460	5460	5460	5460	0
233	20240110	145300	80915700	5460	5460	5460	5460	1
234	20240110	145200	80910240	5430	5430	5430	5430	0
235	20240110	145100	80910240	5430	5470	5470	5430	2000
236	20240110	145000	70033540	5470	5470	5470	5470	0
237	20240110	144900	70033540	5470	5470	5470	5470	0
238	20240110	144800	70033540	5470	5470	5470	5470	0
239	20240110	144700	70033540	5470	5470	5470	5470	25
240	20240110	144600	69896790	5470	5470	5470	5470	0
241	20240110	144500	69896790	5470	5470	5470	5470	0
242	20240110	144400	69896790	5470	5470	5470	5470	0
243	20240110	144300	69896790	5470	5470	5470	5470	0
244	20240110	144200	69896790	5470	5470	5470	5470	0
245	20240110	144100	69896790	5470	5470	5470	5470	0
246	20240110	144000	69896790	5470	5470	5470	5470	0
247	20240110	143900	69896790	5470	5470	5470	5470	75
248	20240110	143800	69486540	5480	5480	5480	5480	0
249	20240110	143700	69486540	5480	5480	5480	5480	0
250	20240110	143600	69486540	5480	5480	5480	5480	0
251	20240110	143500	69486540	5480	5480	5480	5480	0
252	20240110	143400	69486540	5480	5480	5480	5480	0
253	20240110	143300	69486540	5480	5480	5480	5480	0
254	20240110	143200	69486540	5480	5480	5480	5480	0
255	20240110	143100	69486540	5480	5480	5480	5480	0
256	20240110	143000	69486540	5480	5480	5480	5480	0
257	20240110	142900	69486540	5480	5480	5480	5480	0
258	20240110	142800	69486540	5480	5480	5480	5480	0
259	20240110	142700	69486540	5480	5480	5480	5480	0
260	20240110	142600	69486540	5480	5480	5480	5480	22
261	20240110	142500	69365980	5480	5480	5480	5480	0
262	20240110	142400	69365980	5480	5480	5480	5480	11
263	20240110	142300	69305700	5480	5480	5480	5480	0
264	20240110	142200	69305700	5480	5480	5480	5480	0
265	20240110	142100	69305700	5480	5480	5480	5480	0
266	20240110	142000	69305700	5480	5480	5480	5480	0
267	20240110	141900	69305700	5480	5480	5480	5480	0
268	20240110	141800	69305700	5480	5480	5480	5480	0
269	20240110	141700	69305700	5480	5480	5480	5480	0
270	20240110	141600	69305700	5480	5480	5480	5480	0
271	20240110	141500	69305700	5480	5480	5480	5480	80
272	20240110	141400	68867300	5480	5480	5480	5480	110
273	20240110	141300	68264500	5480	5480	5480	5480	0
274	20240110	141200	68264500	5480	5480	5480	5480	0
275	20240110	141100	68264500	5480	5480	5480	5480	0
276	20240110	141000	68264500	5480	5480	5480	5480	0
277	20240110	140900	68264500	5480	5480	5480	5480	0
278	20240110	140800	68264500	5480	5480	5480	5480	0
279	20240110	140700	68264500	5480	5480	5480	5480	0
280	20240110	140600	68264500	5480	5480	5480	5480	0
281	20240110	140500	68264500	5480	5480	5480	5480	4
282	20240110	140400	68242580	5480	5480	5480	5480	0
283	20240110	140300	68242580	5480	5480	5480	5480	0
284	20240110	140200	68242580	5480	5480	5480	5480	0
285	20240110	140100	68242580	5480	5480	5480	5480	0
286	20240110	140000	68242580	5480	5480	5480	5480	0
287	20240110	135900	68242580	5480	5480	5480	5480	0
288	20240110	135800	68242580	5480	5480	5480	5480	0
289	20240110	135700	68242580	5480	5480	5480	5480	0
290	20240110	135600	68242580	5480	5480	5480	5480	0
291	20240110	135500	68242580	5480	5480	5480	5480	0
292	20240110	135400	68242580	5480	5480	5480	5470	473
293	20240110	135300	65653540	5470	5470	5470	5470	1261
294	20240110	135200	58755870	5470	5470	5470	5470	0
295	20240110	135100	58755870	5470	5470	5470	5470	0
296	20240110	135000	58755870	5470	5470	5470	5470	0
297	20240110	134900	58755870	5470	5470	5470	5470	0
298	20240110	134800	58755870	5470	5470	5470	5470	0
299	20240110	134700	58755870	5470	5470	5470	5470	48
300	20240110	134600	58493310	5470	5470	5470	5470	0
301	20240110	134500	58493310	5470	5470	5470	5470	0
302	20240110	134400	58493310	5470	5470	5470	5470	0
303	20240110	134300	58493310	5470	5470	5470	5470	0
304	20240110	134200	58493310	5470	5470	5470	5470	0
305	20240110	134100	58493310	5470	5470	5470	5470	0
306	20240110	134000	58493310	5470	5470	5470	5470	0
307	20240110	133900	58493310	5470	5470	5470	5470	0
308	20240110	133800	58493310	5470	5470	5470	5470	0
309	20240110	133700	58493310	5470	5470	5470	5470	0
310	20240110	133600	58493310	5470	5470	5470	5470	0
311	20240110	133500	58493310	5470	5470	5470	5470	0
312	20240110	133400	58493310	5470	5470	5470	5470	0
313	20240110	133300	58493310	5470	5470	5470	5470	0
314	20240110	133200	58493310	5470	5470	5470	5470	0
315	20240110	133100	58493310	5470	5470	5470	5470	0
316	20240110	133000	58493310	5470	5470	5470	5470	0
317	20240110	132900	58493310	5470	5470	5470	5470	10
318	20240110	132800	58438610	5460	5460	5460	5460	0
319	20240110	132700	58438610	5460	5460	5460	5460	0
320	20240110	132600	58438610	5460	5460	5460	5460	0
321	20240110	132500	58438610	5460	5460	5460	5460	0
322	20240110	132400	58438610	5460	5460	5460	5460	0
323	20240110	132300	58438610	5460	5460	5460	5460	200
324	20240110	132200	57346610	5470	5470	5470	5470	0
325	20240110	132100	57346610	5470	5470	5470	5470	0
326	20240110	132000	57346610	5470	5470	5470	5470	0
327	20240110	131900	57346610	5470	5470	5470	5470	0
328	20240110	131800	57346610	5470	5470	5470	5470	0
329	20240110	131700	57346610	5470	5470	5470	5470	0
330	20240110	131600	57346610	5470	5470	5470	5470	0
331	20240110	131500	57346610	5470	5470	5470	5470	75
332	20240110	131400	56936360	5450	5450	5450	5450	0
333	20240110	131300	56936360	5450	5480	5480	5450	208
334	20240110	131200	55796760	5480	5480	5480	5480	0
335	20240110	131100	55796760	5480	5480	5480	5480	0
336	20240110	131000	55796760	5480	5480	5480	5480	3
337	20240110	130900	55780320	5480	5480	5480	5480	0
338	20240110	130800	55780320	5480	5480	5480	5480	0
339	20240110	130700	55780320	5480	5480	5480	5480	2
340	20240110	130600	55769360	5470	5470	5470	5470	0
341	20240110	130500	55769360	5470	5470	5470	5470	0
342	20240110	130400	55769360	5470	5470	5470	5470	0
343	20240110	130300	55769360	5470	5470	5470	5470	0
344	20240110	130200	55769360	5470	5470	5470	5470	0
345	20240110	130100	55769360	5470	5470	5470	5470	0
346	20240110	130000	55769360	5470	5470	5470	5470	131
347	20240110	125900	55052790	5480	5480	5480	5480	204
348	20240110	125800	53934870	5500	5500	5500	5500	0
349	20240110	125700	53934870	5500	5480	5500	5400	2842
350	20240110	125600	38450690	5490	5490	5490	5490	141
351	20240110	125500	37676600	5470	5470	5470	5470	0
352	20240110	125400	37676600	5470	5470	5470	5470	0
353	20240110	125300	37676600	5470	5470	5470	5470	0
354	20240110	125200	37676600	5470	5470	5470	5470	0
355	20240110	125100	37676600	5470	5470	5470	5470	21
356	20240110	125000	37561730	5480	5480	5480	5480	62
357	20240110	124900	37221970	5480	5480	5480	5480	0
358	20240110	124800	37221970	5480	5480	5480	5480	38
359	20240110	124700	37013730	5480	5480	5480	5480	0
360	20240110	124600	37013730	5480	5480	5480	5480	0
361	20240110	124500	37013730	5480	5480	5480	5480	3
362	20240110	124400	36997290	5490	5490	5490	5490	0
363	20240110	124300	36997290	5490	5490	5490	5490	0
364	20240110	124200	36997290	5490	5490	5490	5490	0
365	20240110	124100	36997290	5490	5490	5490	5490	0
366	20240110	124000	36997290	5490	5490	5490	5490	218
367	20240110	123900	35800470	5480	5480	5480	5480	0
368	20240110	123800	35800470	5480	5490	5490	5480	224
369	20240110	123700	34572570	5490	5490	5490	5490	0
370	20240110	123600	34572570	5490	5490	5490	5490	0
371	20240110	123500	34572570	5490	5490	5490	5490	0
372	20240110	123400	34572570	5490	5490	5490	5490	0
373	20240110	123300	34572570	5490	5490	5490	5490	0
374	20240110	123200	34572570	5490	5490	5490	5490	0
375	20240110	123100	34572570	5490	5490	5490	5490	0
376	20240110	123000	34572570	5490	5490	5490	5490	2
377	20240110	122900	34561590	5490	5490	5490	5490	0
378	20240110	122800	34561590	5490	5490	5490	5490	0
379	20240110	122700	34561590	5490	5490	5490	5490	0
380	20240110	122600	34561590	5490	5490	5490	5490	0
381	20240110	122500	34561590	5490	5490	5490	5490	0
382	20240110	122400	34561590	5490	5490	5490	5490	0
383	20240110	122300	34561590	5490	5490	5490	5490	0
384	20240110	122200	34561590	5490	5490	5490	5490	169
385	20240110	122100	33633780	5480	5480	5480	5480	0
386	20240110	122000	33633780	5480	5480	5480	5480	0
387	20240110	121900	33633780	5480	5480	5480	5480	1
388	20240110	121800	33628300	5480	5480	5480	5480	0
389	20240110	121700	33628300	5480	5480	5480	5480	261
390	20240110	121600	32198020	5480	5480	5480	5480	0
391	20240110	121500	32198020	5480	5480	5480	5480	0
392	20240110	121400	32198020	5480	5480	5480	5480	0
393	20240110	121300	32198020	5480	5480	5480	5480	0
394	20240110	121200	32198020	5480	5480	5480	5480	290
395	20240110	121100	30608820	5490	5490	5490	5490	0
396	20240110	121000	30608820	5490	5490	5490	5490	2
397	20240110	120900	30597840	5480	5480	5480	5480	0
398	20240110	120800	30597840	5480	5480	5480	5480	6
399	20240110	120700	30564960	5490	5490	5490	5490	1
400	20240110	120600	30559470	5490	5490	5490	5490	2
401	20240110	120500	30548490	5490	5490	5490	5490	2
402	20240110	120400	30537510	5480	5480	5480	5480	10
403	20240110	120300	30482710	5480	5480	5480	5480	0
404	20240110	120200	30482710	5480	5490	5490	5480	341
405	20240110	120100	28611870	5500	5500	5500	5500	1
406	20240110	120000	28606370	5490	5490	5490	5490	140
407	20240110	115900	27837770	5490	5490	5490	5490	26
408	20240110	115800	27695030	5500	5500	5500	5500	0
409	20240110	115700	27695030	5500	5500	5500	5500	0
410	20240110	115600	27695030	5500	5500	5500	5500	0
411	20240110	115500	27695030	5500	5500	5500	5500	1
412	20240110	115400	27689530	5500	5500	5500	5500	0
413	20240110	115300	27689530	5500	5500	5500	5500	1
414	20240110	115200	27684030	5500	5500	5500	5500	0
415	20240110	115100	27684030	5500	5500	5500	5500	0
416	20240110	115000	27684030	5500	5500	5500	5500	0
417	20240110	114900	27684030	5500	5500	5500	5500	1
418	20240110	114800	27678530	5500	5500	5500	5500	0
419	20240110	114700	27678530	5500	5500	5500	5500	1
420	20240110	114600	27673030	5500	5500	5500	5500	0
421	20240110	114500	27673030	5500	5500	5500	5500	0
422	20240110	114400	27673030	5500	5500	5500	5500	0
423	20240110	114300	27673030	5500	5500	5500	5500	1
424	20240110	114200	27667530	5500	5500	5500	5500	0
425	20240110	114100	27667530	5500	5500	5500	5500	1
426	20240110	114000	27662030	5500	5500	5500	5500	0
427	20240110	113900	27662030	5500	5500	5500	5500	0
428	20240110	113800	27662030	5500	5500	5500	5500	0
429	20240110	113700	27662030	5500	5500	5500	5500	1
430	20240110	113600	27656530	5500	5500	5500	5500	0
431	20240110	113500	27656530	5500	5500	5500	5500	1
432	20240110	113400	27651030	5500	5500	5500	5500	0
433	20240110	113300	27651030	5500	5500	5500	5500	0
434	20240110	113200	27651030	5500	5500	5500	5500	0
435	20240110	113100	27651030	5500	5490	5500	5490	1118
436	20240110	113000	21513200	5500	5500	5500	5500	0
437	20240110	112900	21513200	5500	5490	5500	5490	374
438	20240110	112800	19459930	5500	5500	5500	5500	1
439	20240110	112700	19454430	5500	5500	5500	5500	0
440	20240110	112600	19454430	5500	5500	5500	5500	1
441	20240110	112500	19448930	5500	5500	5500	5500	54
442	20240110	112400	19151930	5500	5500	5500	5500	3
443	20240110	112300	19135430	5500	5500	5500	5500	2
444	20240110	112200	19124430	5500	5500	5500	5500	0
445	20240110	112100	19124430	5500	5500	5500	5500	0
446	20240110	112000	19124430	5500	5500	5500	5500	1
447	20240110	111900	19118930	5500	5500	5500	5500	0
448	20240110	111800	19118930	5500	5500	5500	5500	1
449	20240110	111700	19113430	5500	5500	5500	5500	0
450	20240110	111600	19113430	5500	5500	5500	5500	0
451	20240110	111500	19113430	5500	5500	5500	5500	0
452	20240110	111400	19113430	5500	5500	5500	5500	1
453	20240110	111300	19107930	5500	5500	5500	5500	0
454	20240110	111200	19107930	5500	5500	5500	5500	18
455	20240110	111100	19008930	5500	5500	5500	5500	4
456	20240110	111000	18986930	5500	5510	5510	5500	254
457	20240110	110900	17589920	5510	5510	5510	5510	0
458	20240110	110800	17589920	5510	5510	5510	5510	1
459	20240110	110700	17584410	5510	5510	5510	5510	0
460	20240110	110600	17584410	5510	5510	5510	5510	7
461	20240110	110500	17545840	5510	5510	5510	5510	0
462	20240110	110400	17545840	5510	5510	5510	5510	0
463	20240110	110300	17545840	5510	5510	5510	5510	0
464	20240110	110200	17545840	5510	5510	5510	5510	1
465	20240110	110100	17540330	5510	5510	5510	5510	0
466	20240110	110000	17540330	5510	5510	5510	5510	0
467	20240110	105900	17540330	5510	5510	5510	5510	1
468	20240110	105800	17534820	5510	5510	5510	5510	47
469	20240110	105700	17275850	5510	5510	5510	5510	1
470	20240110	105600	17270340	5500	5500	5500	5500	0
471	20240110	105500	17270340	5500	5500	5500	5500	2
472	20240110	105400	17259340	5510	5510	5510	5510	5
473	20240110	105300	17231790	5510	5510	5510	5510	0
474	20240110	105200	17231790	5510	5510	5510	5510	1
475	20240110	105100	17226280	5510	5510	5510	5510	0
476	20240110	105000	17226280	5510	5510	5510	5510	0
477	20240110	104900	17226280	5510	5510	5510	5510	1
478	20240110	104800	17220770	5530	5530	5530	5530	0
479	20240110	104700	17220770	5530	5530	5530	5530	1
480	20240110	104600	17215240	5530	5530	5530	5530	0
481	20240110	104500	17215240	5530	5530	5530	5530	0
482	20240110	104400	17215240	5530	5530	5530	5530	1
483	20240110	104300	17209710	5530	5530	5530	5530	0
484	20240110	104200	17209710	5530	5530	5530	5530	1
485	20240110	104100	17204180	5530	5530	5530	5530	0
486	20240110	104000	17204180	5530	5530	5530	5530	0
487	20240110	103900	17204180	5530	5530	5530	5530	0
488	20240110	103800	17204180	5530	5500	5530	5500	2
489	20240110	103700	17193150	5530	5530	5530	5530	1
490	20240110	103600	17187620	5520	5520	5520	5520	1
491	20240110	103500	17182100	5520	5520	5520	5520	17
492	20240110	103400	17088260	5520	5520	5520	5520	0
493	20240110	103300	17088260	5520	5520	5520	5520	1
494	20240110	103200	17082740	5520	5520	5520	5520	0
495	20240110	103100	17082740	5520	5520	5520	5520	0
496	20240110	103000	17082740	5520	5520	5520	5520	1
497	20240110	102900	17077220	5520	5520	5520	5520	0
498	20240110	102800	17077220	5520	5520	5520	5520	1
499	20240110	102700	17071700	5520	5520	5520	5520	0
500	20240110	102600	17071700	5520	5520	5520	5520	0
501	20240110	102500	17071700	5520	5520	5520	5520	1
502	20240110	102400	17066180	5520	5520	5520	5520	0
503	20240110	102300	17066180	5520	5520	5520	5520	1
504	20240110	102200	17060660	5520	5520	5520	5520	0
505	20240110	102100	17060660	5520	5520	5520	5520	0
506	20240110	102000	17060660	5520	5520	5520	5520	1
507	20240110	101900	17055140	5520	5520	5520	5520	0
508	20240110	101800	17055140	5520	5520	5520	5520	21
509	20240110	101700	16939220	5520	5520	5520	5520	0
510	20240110	101600	16939220	5520	5500	5520	5500	57
511	20240110	101500	16625680	5500	5500	5500	5500	124
512	20240110	101400	15943680	5520	5520	5520	5520	2
513	20240110	101300	15932640	5520	5520	5520	5520	1
514	20240110	101200	15927120	5500	5500	5500	5500	0
515	20240110	101100	15927120	5500	5500	5500	5500	700
516	20240110	101000	12077120	5530	5530	5530	5530	0
517	20240110	100900	12077120	5530	5530	5530	5530	1
518	20240110	100800	12071590	5530	5530	5530	5530	0
519	20240110	100700	12071590	5530	5500	5530	5500	4
520	20240110	100600	12049560	5500	5500	5500	5500	82
521	20240110	100500	11598560	5510	5550	5550	5510	596
522	20240110	100400	8306600	5550	5550	5550	5550	1
523	20240110	100300	8301050	5550	5550	5550	5550	0
524	20240110	100200	8301050	5550	5510	5550	5510	301
525	20240110	100100	6642500	5550	5550	5550	5550	0
526	20240110	100000	6642500	5550	5550	5550	5550	0
527	20240110	095900	6642500	5550	5550	5550	5550	1
528	20240110	095800	6636950	5550	5550	5550	5550	0
529	20240110	095700	6636950	5550	5550	5550	5550	1
530	20240110	095600	6631400	5550	5550	5550	5550	0
531	20240110	095500	6631400	5550	5550	5550	5550	0
532	20240110	095400	6631400	5550	5550	5550	5550	1
533	20240110	095300	6625850	5550	5530	5550	5510	172
534	20240110	095200	5677190	5550	5550	5550	5550	1
535	20240110	095100	5671640	5550	5550	5550	5550	0
536	20240110	095000	5671640	5550	5550	5550	5550	10
537	20240110	094900	5616140	5550	5550	5550	5550	0
538	20240110	094800	5616140	5550	5550	5550	5550	1
539	20240110	094700	5610590	5550	5550	5550	5550	0
540	20240110	094600	5610590	5550	5550	5550	5550	0
541	20240110	094500	5610590	5550	5550	5550	5550	1
542	20240110	094400	5605040	5550	5550	5550	5550	0
543	20240110	094300	5605040	5550	5550	5550	5550	1
544	20240110	094200	5599490	5550	5550	5550	5550	0
545	20240110	094100	5599490	5550	5550	5550	5550	0
546	20240110	094000	5599490	5550	5550	5550	5550	1
547	20240110	093900	5593940	5550	5550	5550	5550	0
548	20240110	093800	5593940	5550	5550	5550	5550	1
549	20240110	093700	5588390	5550	5550	5550	5550	1
550	20240110	093600	5582840	5550	5550	5550	5550	0
551	20240110	093500	5582840	5550	5550	5550	5550	1
552	20240110	093400	5577290	5550	5550	5550	5550	0
553	20240110	093300	5577290	5550	5550	5550	5550	1
554	20240110	093200	5571740	5550	5550	5550	5550	0
555	20240110	093100	5571740	5550	5550	5550	5550	382
556	20240110	093000	3451640	5550	5550	5550	5550	11
557	20240110	092900	3390590	5550	5550	5550	5550	280
558	20240110	092800	1836590	5550	5550	5550	5550	1
559	20240110	092700	1831040	5540	5540	5540	5540	0
560	20240110	092600	1831040	5540	5560	5560	5540	76
561	20240110	092500	1409140	5560	5560	5560	5560	0
562	20240110	092400	1409140	5560	5560	5560	5560	19
563	20240110	092300	1303500	5560	5560	5560	5560	1
564	20240110	092200	1297940	5560	5560	5560	5560	0
565	20240110	092100	1297940	5560	5560	5560	5560	0
566	20240110	092000	1297940	5560	5560	5560	5560	0
567	20240110	091900	1297940	5560	5560	5560	5560	1
568	20240110	091800	1292380	5560	5560	5560	5560	0
569	20240110	091700	1292380	5560	5560	5560	5560	2
570	20240110	091600	1281260	5560	5560	5560	5560	0
571	20240110	091500	1281260	5560	5560	5560	5560	36
572	20240110	091400	1081100	5560	5550	5560	5550	29
573	20240110	091300	919960	5560	5560	5560	5560	10
574	20240110	091200	864360	5560	5560	5560	5560	4
575	20240110	091100	842120	5560	5560	5560	5560	0
576	20240110	091000	842120	5560	5560	5560	5560	0
577	20240110	090900	842120	5560	5560	5560	5560	1
578	20240110	090800	836560	5540	5540	5540	5540	0
579	20240110	090700	836560	5540	5540	5540	5540	0
580	20240110	090600	836560	5540	5540	5540	5540	0
581	20240110	090500	836560	5540	5540	5540	5540	0
582	20240110	090400	836560	5540	5540	5540	5540	0
583	20240110	090300	836560	5540	5540	5540	5540	0
584	20240110	090200	836560	5540	5540	5540	5540	0
585	20240110	090100	836560	5540	5540	5540	5540	150
586	20240110	090000	5560	5560	5560	5560	5560	1