KissMeData/007820/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185000	323596850	5280	5280	5280	5280	3508
3	20240112	184900	323596850	5280	5280	5280	5280	0
4	20240112	184800	323596850	5280	5280	5280	5280	0
5	20240112	184700	323596850	5280	5280	5280	5280	0
6	20240112	184600	323596850	5280	5280	5280	5280	0
7	20240112	184500	323596850	5280	5280	5280	5280	0
8	20240112	184400	323596850	5280	5280	5280	5280	0
9	20240112	184300	323596850	5280	5280	5280	5280	0
10	20240112	184200	323596850	5280	5280	5280	5280	0
11	20240112	184100	323596850	5280	5280	5280	5280	0
12	20240112	184000	323596850	5280	5280	5280	5280	0
13	20240112	183900	323596850	5280	5280	5280	5280	0
14	20240112	183800	323596850	5280	5280	5280	5280	0
15	20240112	183700	323596850	5280	5280	5280	5280	0
16	20240112	183600	323596850	5280	5280	5280	5280	0
17	20240112	183500	323596850	5280	5280	5280	5280	0
18	20240112	183400	323596850	5280	5280	5280	5280	0
19	20240112	183300	323596850	5280	5280	5280	5280	0
20	20240112	183200	323596850	5280	5280	5280	5280	0
21	20240112	183100	323596850	5280	5280	5280	5280	0
22	20240112	183000	323596850	5280	5280	5280	5280	0
23	20240112	182900	323596850	5280	5280	5280	5280	0
24	20240112	182800	323596850	5280	5280	5280	5280	0
25	20240112	182700	323596850	5280	5280	5280	5280	0
26	20240112	182600	323596850	5280	5280	5280	5280	0
27	20240112	182500	323596850	5280	5280	5280	5280	0
28	20240112	182400	323596850	5280	5280	5280	5280	0
29	20240112	182300	323596850	5280	5280	5280	5280	0
30	20240112	182200	323596850	5280	5280	5280	5280	0
31	20240112	182100	323596850	5280	5280	5280	5280	0
32	20240112	182000	323596850	5280	5280	5280	5280	3508
33	20240112	181900	323596850	5280	5280	5280	5280	0
34	20240112	181800	323596850	5280	5280	5280	5280	0
35	20240112	181700	323596850	5280	5280	5280	5280	0
36	20240112	181600	323596850	5280	5280	5280	5280	0
37	20240112	181500	323596850	5280	5280	5280	5280	0
38	20240112	181400	323596850	5280	5280	5280	5280	0
39	20240112	181300	323596850	5280	5280	5280	5280	0
40	20240112	181200	323596850	5280	5280	5280	5280	0
41	20240112	181100	323596850	5280	5280	5280	5280	0
42	20240112	181000	323596850	5280	5280	5280	5280	0
43	20240112	180900	323596850	5280	5280	5280	5280	0
44	20240112	180800	323596850	5280	5280	5280	5280	0
45	20240112	180700	323596850	5280	5280	5280	5280	0
46	20240112	180600	323596850	5280	5280	5280	5280	0
47	20240112	180500	323596850	5280	5280	5280	5280	0
48	20240112	180400	323596850	5280	5280	5280	5280	0
49	20240112	180300	323596850	5280	5280	5280	5280	0
50	20240112	180200	323596850	5280	5280	5280	5280	0
51	20240112	180100	323596850	5280	5280	5280	5280	0
52	20240112	180000	323596850	5280	5280	5280	5280	0
53	20240112	175900	323596850	5280	5280	5280	5280	0
54	20240112	175800	323596850	5280	5280	5280	5280	0
55	20240112	175700	323596850	5280	5280	5280	5280	0
56	20240112	175600	323596850	5280	5280	5280	5280	0
57	20240112	175500	323596850	5280	5280	5280	5280	0
58	20240112	175400	323596850	5280	5280	5280	5280	0
59	20240112	175300	323596850	5280	5280	5280	5280	0
60	20240112	175200	323596850	5280	5280	5280	5280	0
61	20240112	175100	323596850	5280	5280	5280	5280	0
62	20240112	175000	323596850	5280	5280	5280	5280	3508
63	20240112	174900	323596850	5280	5280	5280	5280	0
64	20240112	174800	323596850	5280	5280	5280	5280	0
65	20240112	174700	323596850	5280	5280	5280	5280	0
66	20240112	174600	323596850	5280	5280	5280	5280	0
67	20240112	174500	323596850	5280	5280	5280	5280	0
68	20240112	174400	323596850	5280	5280	5280	5280	0
69	20240112	174300	323596850	5280	5280	5280	5280	0
70	20240112	174200	323596850	5280	5280	5280	5280	0
71	20240112	174100	323596850	5280	5280	5280	5280	0
72	20240112	174000	323596850	5280	5280	5280	5280	0
73	20240112	173900	323596850	5280	5280	5280	5280	0
74	20240112	173800	323596850	5280	5280	5280	5280	0
75	20240112	173700	323596850	5280	5280	5280	5280	0
76	20240112	173600	323596850	5280	5280	5280	5280	0
77	20240112	173500	323596850	5280	5280	5280	5280	0
78	20240112	173400	323596850	5280	5280	5280	5280	0
79	20240112	173300	323596850	5280	5280	5280	5280	0
80	20240112	173200	323596850	5280	5280	5280	5280	0
81	20240112	173100	323596850	5280	5280	5280	5280	0
82	20240112	173000	323596850	5280	5280	5280	5280	0
83	20240112	172900	323596850	5280	5280	5280	5280	0
84	20240112	172800	323596850	5280	5280	5280	5280	0
85	20240112	172700	323596850	5280	5280	5280	5280	0
86	20240112	172600	323596850	5280	5280	5280	5280	0
87	20240112	172500	323596850	5280	5280	5280	5280	0
88	20240112	172400	323596850	5280	5280	5280	5280	0
89	20240112	172300	323596850	5280	5280	5280	5280	0
90	20240112	172200	323596850	5280	5280	5280	5280	0
91	20240112	172100	323596850	5280	5280	5280	5280	0
92	20240112	172000	323596850	5280	5280	5280	5280	3508
93	20240112	171900	323596850	5280	5280	5280	5280	0
94	20240112	171800	323596850	5280	5280	5280	5280	0
95	20240112	171700	323596850	5280	5280	5280	5280	0
96	20240112	171600	323596850	5280	5280	5280	5280	0
97	20240112	171500	323596850	5280	5280	5280	5280	0
98	20240112	171400	323596850	5280	5280	5280	5280	0
99	20240112	171300	323596850	5280	5280	5280	5280	0
100	20240112	171200	323596850	5280	5280	5280	5280	0
101	20240112	171100	323596850	5280	5280	5280	5280	0
102	20240112	171000	323596850	5280	5280	5280	5280	0
103	20240112	170900	323596850	5280	5280	5280	5280	0
104	20240112	170800	323596850	5280	5280	5280	5280	0
105	20240112	170700	323596850	5280	5280	5280	5280	0
106	20240112	170600	323596850	5280	5280	5280	5280	0
107	20240112	170500	323596850	5280	5280	5280	5280	0
108	20240112	170400	323596850	5280	5280	5280	5280	0
109	20240112	170300	323596850	5280	5280	5280	5280	0
110	20240112	170200	323596850	5280	5280	5280	5280	0
111	20240112	170100	323596850	5280	5280	5280	5280	0
112	20240112	170000	323596850	5280	5280	5280	5280	0
113	20240112	165900	323596850	5280	5280	5280	5280	0
114	20240112	165800	323596850	5280	5280	5280	5280	0
115	20240112	165700	323596850	5280	5280	5280	5280	0
116	20240112	165600	323596850	5280	5280	5280	5280	0
117	20240112	165500	323596850	5280	5280	5280	5280	0
118	20240112	165400	323596850	5280	5280	5280	5280	0
119	20240112	165300	323596850	5280	5280	5280	5280	0
120	20240112	165200	323596850	5280	5280	5280	5280	0
121	20240112	165100	323596850	5280	5280	5280	5280	0
122	20240112	165000	323596850	5280	5280	5280	5280	3508
123	20240112	164900	323596850	5280	5280	5280	5280	0
124	20240112	164800	323596850	5280	5280	5280	5280	0
125	20240112	164700	323596850	5280	5280	5280	5280	0
126	20240112	164600	323596850	5280	5280	5280	5280	0
127	20240112	164500	323596850	5280	5280	5280	5280	0
128	20240112	164400	323596850	5280	5280	5280	5280	0
129	20240112	164300	323596850	5280	5280	5280	5280	0
130	20240112	164200	323596850	5280	5280	5280	5280	0
131	20240112	164100	323596850	5280	5280	5280	5280	0
132	20240112	164000	323596850	5280	5280	5280	5280	0
133	20240112	163900	323596850	5280	5280	5280	5280	0
134	20240112	163800	323596850	5280	5280	5280	5280	0
135	20240112	163700	323596850	5280	5280	5280	5280	0
136	20240112	163600	323596850	5280	5280	5280	5280	0
137	20240112	163500	323596850	5280	5280	5280	5280	0
138	20240112	163400	323596850	5280	5280	5280	5280	0
139	20240112	163300	323596850	5280	5280	5280	5280	0
140	20240112	163200	323596850	5280	5280	5280	5280	0
141	20240112	163100	323596850	5280	5280	5280	5280	0
142	20240112	163000	323596850	5280	5280	5280	5280	0
143	20240112	162900	323596850	5280	5280	5280	5280	0
144	20240112	162800	323596850	5280	5280	5280	5280	0
145	20240112	162700	323596850	5280	5280	5280	5280	0
146	20240112	162600	323596850	5280	5280	5280	5280	0
147	20240112	162500	323596850	5280	5280	5280	5280	0
148	20240112	162400	323596850	5280	5280	5280	5280	0
149	20240112	162300	323596850	5280	5280	5280	5280	0
150	20240112	162200	323596850	5280	5280	5280	5280	0
151	20240112	162100	323596850	5280	5280	5280	5280	0
152	20240112	162000	323596850	5280	5280	5280	5280	3508
153	20240112	161900	323596850	5280	5280	5280	5280	0
154	20240112	161800	323596850	5280	5280	5280	5280	0
155	20240112	161700	323596850	5280	5280	5280	5280	0
156	20240112	161600	323596850	5280	5280	5280	5280	0
157	20240112	161500	323596850	5280	5280	5280	5280	0
158	20240112	161400	323596850	5280	5280	5280	5280	0
159	20240112	161300	323596850	5280	5280	5280	5280	0
160	20240112	161200	323596850	5280	5280	5280	5280	0
161	20240112	161100	323596850	5280	5280	5280	5280	0
162	20240112	161000	323596850	5280	5280	5280	5280	0
163	20240112	160900	323596850	5280	5280	5280	5280	0
164	20240112	160800	323596850	5280	5280	5280	5280	0
165	20240112	160700	323596850	5280	5280	5280	5280	0
166	20240112	160600	323596850	5280	5280	5280	5280	0
167	20240112	160500	323596850	5280	5280	5280	5280	0
168	20240112	160400	323596850	5280	5280	5280	5280	0
169	20240112	160300	323596850	5280	5280	5280	5280	0
170	20240112	160200	323596850	5280	5280	5280	5280	0
171	20240112	160100	323596850	5280	5280	5280	5280	0
172	20240112	160000	323596850	5280	5280	5280	5280	0
173	20240112	155900	323596850	5280	5280	5280	5280	0
174	20240112	155800	323596850	5280	5280	5280	5280	0
175	20240112	155700	323596850	5280	5280	5280	5280	0
176	20240112	155600	323596850	5280	5280	5280	5280	0
177	20240112	155500	323596850	5280	5280	5280	5280	0
178	20240112	155400	323596850	5280	5280	5280	5280	0
179	20240112	155300	323596850	5280	5280	5280	5280	0
180	20240112	155200	323596850	5280	5280	5280	5280	0
181	20240112	155100	323596850	5280	5280	5280	5280	0
182	20240112	155000	323596850	5280	5280	5280	5280	3508
183	20240112	154900	323596850	5280	5280	5280	5280	0
184	20240112	154800	323596850	5280	5280	5280	5280	0
185	20240112	154700	323596850	5280	5280	5280	5280	0
186	20240112	154600	323596850	5280	5280	5280	5280	0
187	20240112	154500	323596850	5280	5280	5280	5280	0
188	20240112	154400	323596850	5280	5280	5280	5280	0
189	20240112	154300	323596850	5280	5280	5280	5280	0
190	20240112	154200	323596850	5280	5280	5280	5280	0
191	20240112	154100	323596850	5280	5280	5280	5280	0
192	20240112	154000	323596850	5280	5280	5280	5280	0
193	20240112	153900	323596850	5280	5280	5280	5280	0
194	20240112	153800	323596850	5280	5280	5280	5280	0
195	20240112	153700	323596850	5280	5280	5280	5280	0
196	20240112	153600	323596850	5280	5280	5280	5280	0
197	20240112	153500	323596850	5280	5280	5280	5280	0
198	20240112	153400	323596850	5280	5280	5280	5280	0
199	20240112	153300	323596850	5280	5280	5280	5280	0
200	20240112	153200	323596850	5280	5280	5280	5280	0
201	20240112	153100	323596850	5280	5280	5280	5280	0
202	20240112	153000	323596850	5280	5280	5280	5280	3508
203	20240112	152900	305074610	5240	5240	5240	5240	0
204	20240112	152800	305074610	5240	5240	5240	5240	0
205	20240112	152700	305074610	5240	5240	5240	5240	0
206	20240112	152600	305074610	5240	5240	5240	5240	0
207	20240112	152500	305074610	5240	5240	5240	5240	0
208	20240112	152400	305074610	5240	5240	5240	5240	0
209	20240112	152300	305074610	5240	5240	5240	5240	0
210	20240112	152200	305074610	5240	5240	5240	5240	0
211	20240112	152100	305074610	5240	5240	5240	5240	0
212	20240112	152000	305074610	5240	5240	5240	5240	0
213	20240112	151900	305074610	5240	5270	5270	5240	179
214	20240112	151800	304132170	5270	5270	5270	5270	0
215	20240112	151700	304132170	5270	5270	5270	5270	0
216	20240112	151600	304132170	5270	5270	5270	5270	1
217	20240112	151500	304126900	5260	5270	5270	5260	5
218	20240112	151400	304100590	5260	5260	5260	5260	500
219	20240112	151300	301470590	5250	5220	5250	5220	1300
220	20240112	151200	294657970	5250	5250	5250	5250	0
221	20240112	151100	294657970	5250	5250	5250	5240	1001
222	20240112	151000	289404300	5240	5220	5240	5220	293
223	20240112	150900	287869310	5230	5230	5230	5230	216
224	20240112	150800	286739630	5230	5230	5230	5230	2
225	20240112	150700	286729170	5240	5240	5240	5240	0
226	20240112	150600	286729170	5240	5240	5240	5240	0
227	20240112	150500	286729170	5240	5240	5240	5240	0
228	20240112	150400	286729170	5240	5240	5240	5240	0
229	20240112	150300	286729170	5240	5240	5240	5240	1
230	20240112	150200	286723930	5240	5240	5240	5240	0
231	20240112	150100	286723930	5240	5240	5240	5240	0
232	20240112	150000	286723930	5240	5240	5240	5240	0
233	20240112	145900	286723930	5240	5240	5240	5240	48
234	20240112	145800	286472410	5240	5240	5240	5240	5
235	20240112	145700	286446210	5250	5250	5250	5250	0
236	20240112	145600	286446210	5250	5250	5250	5250	0
237	20240112	145500	286446210	5250	5250	5250	5250	0
238	20240112	145400	286446210	5250	5250	5250	5250	0
239	20240112	145300	286446210	5250	5250	5250	5250	0
240	20240112	145200	286446210	5250	5240	5250	5230	1001
241	20240112	145100	281206080	5250	5250	5250	5250	281
242	20240112	145000	279730830	5260	5260	5260	5260	0
243	20240112	144900	279730830	5260	5260	5260	5260	0
244	20240112	144800	279730830	5260	5260	5260	5260	101
245	20240112	144700	279199570	5260	5260	5260	5260	0
246	20240112	144600	279199570	5260	5260	5260	5260	1
247	20240112	144500	279194310	5250	5250	5250	5250	860
248	20240112	144400	274679310	5240	5240	5240	5240	0
249	20240112	144300	274679310	5240	5240	5240	5240	75
250	20240112	144200	274286310	5250	5250	5250	5250	7
251	20240112	144100	274249560	5250	5250	5250	5250	1
252	20240112	144000	274244310	5240	5240	5240	5240	0
253	20240112	143900	274244310	5240	5240	5240	5240	1
254	20240112	143800	274239070	5240	5240	5240	5240	0
255	20240112	143700	274239070	5240	5240	5240	5240	0
256	20240112	143600	274239070	5240	5240	5240	5240	0
257	20240112	143500	274239070	5240	5240	5240	5240	0
258	20240112	143400	274239070	5240	5240	5240	5240	0
259	20240112	143300	274239070	5240	5240	5240	5240	200
260	20240112	143200	273191070	5240	5240	5240	5240	115
261	20240112	143100	272588470	5250	5250	5250	5250	0
262	20240112	143000	272588470	5250	5250	5250	5250	0
263	20240112	142900	272588470	5250	5250	5250	5250	0
264	20240112	142800	272588470	5250	5250	5250	5250	0
265	20240112	142700	272588470	5250	5250	5250	5250	0
266	20240112	142600	272588470	5250	5250	5250	5250	1
267	20240112	142500	272583220	5250	5250	5250	5250	0
268	20240112	142400	272583220	5250	5250	5250	5250	0
269	20240112	142300	272583220	5250	5250	5250	5250	40
270	20240112	142200	272373220	5250	5240	5250	5240	238
271	20240112	142100	271125720	5250	5250	5250	5250	0
272	20240112	142000	271125720	5250	5250	5250	5250	0
273	20240112	141900	271125720	5250	5250	5250	5250	4
274	20240112	141800	271104720	5250	5250	5250	5250	0
275	20240112	141700	271104720	5250	5250	5250	5250	0
276	20240112	141600	271104720	5250	5240	5250	5240	10
277	20240112	141500	271052280	5220	5220	5220	5220	0
278	20240112	141400	271052280	5220	5220	5220	5220	0
279	20240112	141300	271052280	5220	5220	5220	5220	0
280	20240112	141200	271052280	5220	5220	5220	5220	0
281	20240112	141100	271052280	5220	5240	5240	5200	6864
282	20240112	141000	235249210	5260	5260	5260	5260	0
283	20240112	140900	235249210	5260	5260	5260	5260	11
284	20240112	140800	235191350	5250	5250	5250	5250	0
285	20240112	140700	235191350	5250	5250	5250	5250	0
286	20240112	140600	235191350	5250	5250	5250	5250	0
287	20240112	140500	235191350	5250	5250	5250	5250	0
288	20240112	140400	235191350	5250	5250	5250	5250	0
289	20240112	140300	235191350	5250	5250	5250	5250	0
290	20240112	140200	235191350	5250	5250	5250	5250	0
291	20240112	140100	235191350	5250	5250	5250	5250	0
292	20240112	140000	235191350	5250	5250	5250	5250	0
293	20240112	135900	235191350	5250	5250	5250	5250	0
294	20240112	135800	235191350	5250	5250	5260	5250	11
295	20240112	135700	235133590	5250	5250	5250	5250	0
296	20240112	135600	235133590	5250	5250	5250	5250	0
297	20240112	135500	235133590	5250	5250	5250	5250	0
298	20240112	135400	235133590	5250	5250	5250	5250	0
299	20240112	135300	235133590	5250	5250	5250	5250	0
300	20240112	135200	235133590	5250	5250	5250	5250	0
301	20240112	135100	235133590	5250	5250	5250	5250	18
302	20240112	135000	235039090	5250	5250	5250	5250	8
303	20240112	134900	234997090	5260	5260	5260	5260	55
304	20240112	134800	234707790	5260	5260	5260	5260	6
305	20240112	134700	234676230	5260	5260	5260	5250	25
306	20240112	134600	234544850	5270	5270	5270	5270	0
307	20240112	134500	234544850	5270	5270	5270	5270	0
308	20240112	134400	234544850	5270	5270	5270	5270	0
309	20240112	134300	234544850	5270	5270	5270	5270	5
310	20240112	134200	234518500	5270	5270	5270	5270	18
311	20240112	134100	234423640	5270	5270	5270	5270	0
312	20240112	134000	234423640	5270	5270	5270	5270	0
313	20240112	133900	234423640	5270	5270	5270	5270	1
314	20240112	133800	234418370	5270	5270	5270	5270	0
315	20240112	133700	234418370	5270	5270	5270	5270	1
316	20240112	133600	234413100	5260	5250	5260	5250	100
317	20240112	133500	233887600	5230	5250	5250	5230	227
318	20240112	133400	232698200	5260	5260	5260	5260	0
319	20240112	133300	232698200	5260	5260	5260	5260	0
320	20240112	133200	232698200	5260	5260	5260	5260	0
321	20240112	133100	232698200	5260	5260	5260	5260	0
322	20240112	133000	232698200	5260	5260	5260	5260	50
323	20240112	132900	232435200	5250	5250	5250	5250	0
324	20240112	132800	232435200	5250	5250	5250	5250	58
325	20240112	132700	232130700	5250	5240	5250	5240	239
326	20240112	132600	230878090	5260	5260	5260	5260	0
327	20240112	132500	230878090	5260	5260	5260	5260	0
328	20240112	132400	230878090	5260	5260	5260	5260	0
329	20240112	132300	230878090	5260	5260	5260	5260	0
330	20240112	132200	230878090	5260	5260	5260	5260	0
331	20240112	132100	230878090	5260	5260	5260	5260	0
332	20240112	132000	230878090	5260	5260	5260	5260	1000
333	20240112	131900	225618090	5260	5260	5260	5260	0
334	20240112	131800	225618090	5260	5250	5260	5250	1002
335	20240112	131700	220347590	5250	5250	5250	5250	0
336	20240112	131600	220347590	5250	5250	5250	5250	65
337	20240112	131500	220006340	5250	5250	5250	5250	0
338	20240112	131400	220006340	5250	5250	5250	5250	0
339	20240112	131300	220006340	5250	5250	5250	5250	0
340	20240112	131200	220006340	5250	5250	5250	5250	0
341	20240112	131100	220006340	5250	5250	5250	5250	0
342	20240112	131000	220006340	5250	5250	5250	5250	4
343	20240112	130900	219985340	5250	5250	5250	5250	0
344	20240112	130800	219985340	5250	5250	5250	5250	1000
345	20240112	130700	214735340	5240	5240	5240	5240	6
346	20240112	130600	214703900	5240	5240	5240	5240	0
347	20240112	130500	214703900	5240	5240	5240	5240	174
348	20240112	130400	213792140	5260	5260	5260	5260	0
349	20240112	130300	213792140	5260	5260	5260	5260	0
350	20240112	130200	213792140	5260	5260	5260	5260	10
351	20240112	130100	213739540	5240	5240	5240	5240	0
352	20240112	130000	213739540	5240	5240	5240	5240	0
353	20240112	125900	213739540	5240	5240	5240	5240	0
354	20240112	125800	213739540	5240	5230	5240	5230	986
355	20240112	125700	208581810	5230	5230	5230	5230	0
356	20240112	125600	208581810	5230	5230	5230	5230	386
357	20240112	125500	206563030	5220	5220	5220	5220	123
358	20240112	125400	205920970	5210	5210	5210	5210	0
359	20240112	125300	205920970	5210	5210	5210	5210	0
360	20240112	125200	205920970	5210	5210	5210	5210	0
361	20240112	125100	205920970	5210	5210	5210	5210	0
362	20240112	125000	205920970	5210	5210	5210	5210	0
363	20240112	124900	205920970	5210	5210	5210	5210	0
364	20240112	124800	205920970	5210	5210	5210	5210	0
365	20240112	124700	205920970	5210	5210	5210	5210	310
366	20240112	124600	204305870	5200	5200	5200	5200	0
367	20240112	124500	204305870	5200	5200	5200	5200	0
368	20240112	124400	204305870	5200	5200	5200	5200	0
369	20240112	124300	204305870	5200	5210	5210	5200	2000
370	20240112	124200	193894930	5200	5200	5200	5200	0
371	20240112	124100	193894930	5200	5200	5200	5200	0
372	20240112	124000	193894930	5200	5210	5210	5200	4620
373	20240112	123900	169858760	5240	5240	5240	5240	1
374	20240112	123800	169853520	5230	5250	5250	5210	6021
375	20240112	123700	138382330	5260	5250	5260	5250	72
376	20240112	123600	138004210	5250	5250	5250	5250	20
377	20240112	123500	137899210	5250	5250	5250	5250	0
378	20240112	123400	137899210	5250	5250	5250	5250	0
379	20240112	123300	137899210	5250	5250	5250	5250	338
380	20240112	123200	136124710	5250	5250	5250	5250	0
381	20240112	123100	136124710	5250	5250	5250	5250	1
382	20240112	123000	136119460	5220	5220	5220	5220	0
383	20240112	122900	136119460	5220	5220	5220	5220	0
384	20240112	122800	136119460	5220	5220	5220	5220	0
385	20240112	122700	136119460	5220	5230	5230	5220	1103
386	20240112	122600	130351560	5240	5240	5240	5240	450
387	20240112	122500	127993560	5250	5250	5270	5240	1445
388	20240112	122400	120420610	5250	5250	5270	5240	881
389	20240112	122300	115778560	5250	5250	5250	5250	2
390	20240112	122200	115768060	5250	5250	5250	5250	0
391	20240112	122100	115768060	5250	5250	5250	5250	3
392	20240112	122000	115752310	5250	5250	5250	5250	75
393	20240112	121900	115358560	5250	5270	5270	5250	13
394	20240112	121800	115290290	5250	5250	5250	5250	696
395	20240112	121700	111636290	5250	5250	5250	5250	0
396	20240112	121600	111636290	5250	5250	5250	5250	0
397	20240112	121500	111636290	5250	5250	5250	5250	0
398	20240112	121400	111636290	5250	5250	5250	5250	0
399	20240112	121300	111636290	5250	5280	5280	5250	3000
400	20240112	121200	95866360	5280	5280	5280	5280	0
401	20240112	121100	95866360	5280	5290	5290	5280	404
402	20240112	121000	93731940	5290	5290	5290	5290	0
403	20240112	120900	93731940	5290	5290	5290	5290	0
404	20240112	120800	93731940	5290	5290	5290	5290	0
405	20240112	120700	93731940	5290	5290	5290	5290	0
406	20240112	120600	93731940	5290	5290	5290	5290	0
407	20240112	120500	93731940	5290	5290	5290	5290	0
408	20240112	120400	93731940	5290	5290	5290	5290	0
409	20240112	120300	93731940	5290	5290	5290	5290	63
410	20240112	120200	93398670	5290	5290	5290	5290	0
411	20240112	120100	93398670	5290	5290	5290	5290	0
412	20240112	120000	93398670	5290	5290	5290	5290	0
413	20240112	115900	93398670	5290	5290	5290	5290	0
414	20240112	115800	93398670	5290	5290	5290	5290	0
415	20240112	115700	93398670	5290	5290	5290	5290	0
416	20240112	115600	93398670	5290	5290	5290	5290	0
417	20240112	115500	93398670	5290	5290	5290	5290	0
418	20240112	115400	93398670	5290	5290	5290	5290	0
419	20240112	115300	93398670	5290	5290	5290	5290	0
420	20240112	115200	93398670	5290	5290	5290	5290	0
421	20240112	115100	93398670	5290	5290	5290	5290	25
422	20240112	115000	93266420	5300	5300	5300	5300	0
423	20240112	114900	93266420	5300	5300	5300	5300	0
424	20240112	114800	93266420	5300	5300	5300	5300	0
425	20240112	114700	93266420	5300	5300	5300	5300	0
426	20240112	114600	93266420	5300	5300	5300	5300	0
427	20240112	114500	93266420	5300	5300	5300	5300	0
428	20240112	114400	93266420	5300	5300	5300	5300	0
429	20240112	114300	93266420	5300	5300	5300	5300	0
430	20240112	114200	93266420	5300	5300	5300	5300	0
431	20240112	114100	93266420	5300	5300	5300	5300	254
432	20240112	114000	91920220	5300	5300	5300	5300	6
433	20240112	113900	91888420	5300	5300	5300	5300	0
434	20240112	113800	91888420	5300	5300	5300	5300	0
435	20240112	113700	91888420	5300	5300	5300	5300	0
436	20240112	113600	91888420	5300	5290	5300	5290	267
437	20240112	113500	90473530	5290	5290	5290	5290	384
438	20240112	113400	88442170	5290	5290	5290	5290	2
439	20240112	113300	88431590	5290	5290	5290	5290	0
440	20240112	113200	88431590	5290	5290	5290	5290	0
441	20240112	113100	88431590	5290	5290	5290	5290	0
442	20240112	113000	88431590	5290	5290	5290	5290	0
443	20240112	112900	88431590	5290	5290	5290	5290	0
444	20240112	112800	88431590	5290	5290	5290	5290	0
445	20240112	112700	88431590	5290	5290	5290	5290	2
446	20240112	112600	88421010	5270	5270	5270	5270	20
447	20240112	112500	88315610	5270	5270	5270	5270	0
448	20240112	112400	88315610	5270	5270	5270	5270	0
449	20240112	112300	88315610	5270	5270	5270	5270	0
450	20240112	112200	88315610	5270	5270	5270	5270	0
451	20240112	112100	88315610	5270	5270	5270	5270	0
452	20240112	112000	88315610	5270	5290	5290	5270	1306
453	20240112	111900	81418100	5290	5300	5300	5290	600
454	20240112	111800	78244020	5300	5320	5320	5300	591
455	20240112	111700	75109900	5320	5320	5320	5320	0
456	20240112	111600	75109900	5320	5320	5320	5320	0
457	20240112	111500	75109900	5320	5320	5320	5320	0
458	20240112	111400	75109900	5320	5320	5320	5320	59
459	20240112	111300	74796020	5320	5320	5320	5320	0
460	20240112	111200	74796020	5320	5320	5320	5320	0
461	20240112	111100	74796020	5320	5320	5320	5320	1
462	20240112	111000	74790700	5300	5300	5300	5300	0
463	20240112	110900	74790700	5300	5300	5300	5300	0
464	20240112	110800	74790700	5300	5300	5300	5300	0
465	20240112	110700	74790700	5300	5300	5300	5300	0
466	20240112	110600	74790700	5300	5300	5300	5300	0
467	20240112	110500	74790700	5300	5300	5300	5300	0
468	20240112	110400	74790700	5300	5300	5300	5300	0
469	20240112	110300	74790700	5300	5300	5300	5300	0
470	20240112	110200	74790700	5300	5300	5300	5300	0
471	20240112	110100	74790700	5300	5300	5300	5300	0
472	20240112	110000	74790700	5300	5300	5300	5300	0
473	20240112	105900	74790700	5300	5300	5300	5300	0
474	20240112	105800	74790700	5300	5300	5300	5300	0
475	20240112	105700	74790700	5300	5300	5300	5300	0
476	20240112	105600	74790700	5300	5300	5300	5300	0
477	20240112	105500	74790700	5300	5300	5300	5300	0
478	20240112	105400	74790700	5300	5300	5300	5300	0
479	20240112	105300	74790700	5300	5300	5300	5300	0
480	20240112	105200	74790700	5300	5310	5310	5300	28
481	20240112	105100	74642290	5310	5310	5310	5310	0
482	20240112	105000	74642290	5310	5310	5310	5310	11
483	20240112	104900	74583880	5310	5310	5310	5310	21
484	20240112	104800	74472370	5310	5310	5310	5310	0
485	20240112	104700	74472370	5310	5310	5310	5310	0
486	20240112	104600	74472370	5310	5300	5310	5300	90
487	20240112	104500	73995260	5310	5320	5320	5310	338
488	20240112	104400	72200300	5320	5320	5320	5320	0
489	20240112	104300	72200300	5320	5320	5320	5320	0
490	20240112	104200	72200300	5320	5320	5320	5320	0
491	20240112	104100	72200300	5320	5320	5320	5320	0
492	20240112	104000	72200300	5320	5320	5320	5320	0
493	20240112	103900	72200300	5320	5320	5320	5320	0
494	20240112	103800	72200300	5320	5320	5320	5320	42
495	20240112	103700	71976860	5320	5320	5320	5320	10
496	20240112	103600	71923660	5320	5320	5320	5320	0
497	20240112	103500	71923660	5320	5320	5320	5320	0
498	20240112	103400	71923660	5320	5320	5320	5320	1
499	20240112	103300	71918340	5310	5310	5310	5310	0
500	20240112	103200	71918340	5310	5310	5310	5310	3
501	20240112	103100	71902410	5310	5310	5310	5310	0
502	20240112	103000	71902410	5310	5310	5310	5310	0
503	20240112	102900	71902410	5310	5310	5310	5310	0
504	20240112	102800	71902410	5310	5310	5310	5310	0
505	20240112	102700	71902410	5310	5310	5310	5310	1
506	20240112	102600	71897100	5320	5320	5320	5320	1
507	20240112	102500	71891780	5300	5300	5300	5300	0
508	20240112	102400	71891780	5300	5300	5300	5300	998
509	20240112	102300	66602380	5290	5290	5290	5290	0
510	20240112	102200	66602380	5290	5290	5290	5290	0
511	20240112	102100	66602380	5290	5290	5290	5290	1
512	20240112	102000	66597090	5290	5300	5300	5290	11
513	20240112	101900	66538840	5300	5320	5320	5300	4804
514	20240112	101800	41058630	5330	5330	5330	5330	4
515	20240112	101700	41037310	5330	5330	5330	5330	0
516	20240112	101600	41037310	5330	5330	5330	5330	0
517	20240112	101500	41037310	5330	5330	5330	5330	0
518	20240112	101400	41037310	5330	5330	5330	5330	2
519	20240112	101300	41026650	5330	5330	5330	5330	0
520	20240112	101200	41026650	5330	5330	5330	5330	0
521	20240112	101100	41026650	5330	5330	5330	5330	0
522	20240112	101000	41026650	5330	5330	5330	5330	0
523	20240112	100900	41026650	5330	5330	5330	5330	0
524	20240112	100800	41026650	5330	5330	5330	5330	20
525	20240112	100700	40920050	5330	5330	5330	5330	19
526	20240112	100600	40818780	5340	5340	5340	5340	0
527	20240112	100500	40818780	5340	5340	5340	5340	0
528	20240112	100400	40818780	5340	5340	5340	5340	0
529	20240112	100300	40818780	5340	5340	5340	5340	0
530	20240112	100200	40818780	5340	5340	5340	5340	0
531	20240112	100100	40818780	5340	5340	5340	5340	0
532	20240112	100000	40818780	5340	5340	5340	5340	0
533	20240112	095900	40818780	5340	5340	5340	5340	0
534	20240112	095800	40818780	5340	5340	5340	5340	1
535	20240112	095700	40813440	5330	5330	5330	5330	0
536	20240112	095600	40813440	5330	5330	5330	5330	100
537	20240112	095500	40280440	5330	5330	5330	5330	0
538	20240112	095400	40280440	5330	5330	5330	5330	10
539	20240112	095300	40227140	5330	5330	5330	5330	0
540	20240112	095200	40227140	5330	5330	5330	5330	0
541	20240112	095100	40227140	5330	5330	5330	5330	0
542	20240112	095000	40227140	5330	5330	5330	5330	0
543	20240112	094900	40227140	5330	5330	5330	5330	0
544	20240112	094800	40227140	5330	5330	5330	5330	0
545	20240112	094700	40227140	5330	5330	5330	5330	0
546	20240112	094600	40227140	5330	5340	5340	5330	2
547	20240112	094500	40216470	5330	5330	5330	5330	0
548	20240112	094400	40216470	5330	5330	5330	5330	0
549	20240112	094300	40216470	5330	5330	5330	5330	1
550	20240112	094200	40211140	5340	5340	5340	5340	1
551	20240112	094100	40205800	5310	5330	5330	5310	500
552	20240112	094000	37545750	5360	5360	5360	5360	0
553	20240112	093900	37545750	5360	5360	5360	5360	2
554	20240112	093800	37535030	5350	5350	5350	5350	0
555	20240112	093700	37535030	5350	5350	5350	5350	0
556	20240112	093600	37535030	5350	5350	5350	5350	330
557	20240112	093500	35769530	5360	5350	5360	5350	108
558	20240112	093400	35191720	5350	5350	5350	5350	200
559	20240112	093300	34121720	5380	5380	5380	5380	0
560	20240112	093200	34121720	5380	5380	5380	5380	0
561	20240112	093100	34121720	5380	5380	5380	5380	0
562	20240112	093000	34121720	5380	5380	5380	5380	0
563	20240112	092900	34121720	5380	5370	5380	5370	171
564	20240112	092800	33202200	5380	5350	5380	5340	1397
565	20240112	092700	25732850	5360	5360	5360	5360	0
566	20240112	092600	25732850	5360	5360	5360	5360	500
567	20240112	092500	23052850	5360	5360	5360	5360	0
568	20240112	092400	23052850	5360	5360	5360	5360	0
569	20240112	092300	23052850	5360	5360	5360	5360	63
570	20240112	092200	22715170	5360	5360	5360	5360	0
571	20240112	092100	22715170	5360	5360	5360	5360	1
572	20240112	092000	22709810	5350	5350	5350	5350	0
573	20240112	091900	22709810	5350	5350	5350	5350	0
574	20240112	091800	22709810	5350	5350	5350	5350	0
575	20240112	091700	22709810	5350	5350	5350	5350	0
576	20240112	091600	22709810	5350	5350	5350	5350	0
577	20240112	091500	22709810	5350	5350	5350	5350	9
578	20240112	091400	22661660	5350	5350	5350	5350	0
579	20240112	091300	22661660	5350	5350	5360	5350	844
580	20240112	091200	18141270	5350	5350	5350	5350	0
581	20240112	091100	18141270	5350	5350	5350	5350	1
582	20240112	091000	18135920	5350	5320	5350	5320	1131
583	20240112	090900	12094430	5330	5380	5380	5330	1347
584	20240112	090800	4907340	5350	5350	5350	5350	0
585	20240112	090700	4907340	5350	5350	5350	5350	780
586	20240112	090600	734340	5390	5390	5390	5390	0
587	20240112	090500	734340	5390	5390	5390	5390	0
588	20240112	090400	734340	5390	5390	5390	5390	0
589	20240112	090300	734340	5390	5390	5390	5390	1
590	20240112	090200	728950	5350	5350	5350	5350	0
591	20240112	090100	728950	5350	5360	5360	5350	19
592	20240112	090000	627120	5360	5360	5360	5360	117