KissMeData/068930/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194800	46798050	5870	5870	5870	5870	694
3	20240111	194700	46798050	5870	5870	5870	5870	0
4	20240111	194600	46798050	5870	5870	5870	5870	0
5	20240111	194500	46798050	5870	5870	5870	5870	0
6	20240111	194400	46798050	5870	5870	5870	5870	0
7	20240111	194300	46798050	5870	5870	5870	5870	0
8	20240111	194200	46798050	5870	5870	5870	5870	0
9	20240111	194100	46798050	5870	5870	5870	5870	0
10	20240111	194000	46798050	5870	5870	5870	5870	0
11	20240111	193900	46798050	5870	5870	5870	5870	0
12	20240111	193800	46798050	5870	5870	5870	5870	0
13	20240111	193700	46798050	5870	5870	5870	5870	0
14	20240111	193600	46798050	5870	5870	5870	5870	0
15	20240111	193500	46798050	5870	5870	5870	5870	0
16	20240111	193400	46798050	5870	5870	5870	5870	0
17	20240111	193300	46798050	5870	5870	5870	5870	0
18	20240111	193200	46798050	5870	5870	5870	5870	0
19	20240111	193100	46798050	5870	5870	5870	5870	0
20	20240111	193000	46798050	5870	5870	5870	5870	0
21	20240111	192900	46798050	5870	5870	5870	5870	0
22	20240111	192800	46798050	5870	5870	5870	5870	0
23	20240111	192700	46798050	5870	5870	5870	5870	0
24	20240111	192600	46798050	5870	5870	5870	5870	0
25	20240111	192500	46798050	5870	5870	5870	5870	0
26	20240111	192400	46798050	5870	5870	5870	5870	0
27	20240111	192300	46798050	5870	5870	5870	5870	0
28	20240111	192200	46798050	5870	5870	5870	5870	0
29	20240111	192100	46798050	5870	5870	5870	5870	0
30	20240111	192000	46798050	5870	5870	5870	5870	0
31	20240111	191900	46798050	5870	5870	5870	5870	0
32	20240111	191800	46798050	5870	5870	5870	5870	694
33	20240111	191700	46798050	5870	5870	5870	5870	0
34	20240111	191600	46798050	5870	5870	5870	5870	0
35	20240111	191500	46798050	5870	5870	5870	5870	0
36	20240111	191400	46798050	5870	5870	5870	5870	0
37	20240111	191300	46798050	5870	5870	5870	5870	0
38	20240111	191200	46798050	5870	5870	5870	5870	0
39	20240111	191100	46798050	5870	5870	5870	5870	0
40	20240111	191000	46798050	5870	5870	5870	5870	0
41	20240111	190900	46798050	5870	5870	5870	5870	0
42	20240111	190800	46798050	5870	5870	5870	5870	0
43	20240111	190700	46798050	5870	5870	5870	5870	0
44	20240111	190600	46798050	5870	5870	5870	5870	0
45	20240111	190500	46798050	5870	5870	5870	5870	0
46	20240111	190400	46798050	5870	5870	5870	5870	0
47	20240111	190300	46798050	5870	5870	5870	5870	0
48	20240111	190200	46798050	5870	5870	5870	5870	0
49	20240111	190100	46798050	5870	5870	5870	5870	0
50	20240111	190000	46798050	5870	5870	5870	5870	0
51	20240111	185900	46798050	5870	5870	5870	5870	0
52	20240111	185800	46798050	5870	5870	5870	5870	0
53	20240111	185700	46798050	5870	5870	5870	5870	0
54	20240111	185600	46798050	5870	5870	5870	5870	0
55	20240111	185500	46798050	5870	5870	5870	5870	0
56	20240111	185400	46798050	5870	5870	5870	5870	0
57	20240111	185300	46798050	5870	5870	5870	5870	0
58	20240111	185200	46798050	5870	5870	5870	5870	0
59	20240111	185100	46798050	5870	5870	5870	5870	0
60	20240111	185000	46798050	5870	5870	5870	5870	0
61	20240111	184900	46798050	5870	5870	5870	5870	0
62	20240111	184800	46798050	5870	5870	5870	5870	694
63	20240111	184700	46798050	5870	5870	5870	5870	0
64	20240111	184600	46798050	5870	5870	5870	5870	0
65	20240111	184500	46798050	5870	5870	5870	5870	0
66	20240111	184400	46798050	5870	5870	5870	5870	0
67	20240111	184300	46798050	5870	5870	5870	5870	0
68	20240111	184200	46798050	5870	5870	5870	5870	0
69	20240111	184100	46798050	5870	5870	5870	5870	0
70	20240111	184000	46798050	5870	5870	5870	5870	0
71	20240111	183900	46798050	5870	5870	5870	5870	0
72	20240111	183800	46798050	5870	5870	5870	5870	0
73	20240111	183700	46798050	5870	5870	5870	5870	0
74	20240111	183600	46798050	5870	5870	5870	5870	0
75	20240111	183500	46798050	5870	5870	5870	5870	0
76	20240111	183400	46798050	5870	5870	5870	5870	0
77	20240111	183300	46798050	5870	5870	5870	5870	0
78	20240111	183200	46798050	5870	5870	5870	5870	0
79	20240111	183100	46798050	5870	5870	5870	5870	0
80	20240111	183000	46798050	5870	5870	5870	5870	0
81	20240111	182900	46798050	5870	5870	5870	5870	0
82	20240111	182800	46798050	5870	5870	5870	5870	0
83	20240111	182700	46798050	5870	5870	5870	5870	0
84	20240111	182600	46798050	5870	5870	5870	5870	0
85	20240111	182500	46798050	5870	5870	5870	5870	0
86	20240111	182400	46798050	5870	5870	5870	5870	0
87	20240111	182300	46798050	5870	5870	5870	5870	0
88	20240111	182200	46798050	5870	5870	5870	5870	0
89	20240111	182100	46798050	5870	5870	5870	5870	0
90	20240111	182000	46798050	5870	5870	5870	5870	0
91	20240111	181900	46798050	5870	5870	5870	5870	0
92	20240111	181800	46798050	5870	5870	5870	5870	694
93	20240111	181700	46798050	5870	5870	5870	5870	0
94	20240111	181600	46798050	5870	5870	5870	5870	0
95	20240111	181500	46798050	5870	5870	5870	5870	0
96	20240111	181400	46798050	5870	5870	5870	5870	0
97	20240111	181300	46798050	5870	5870	5870	5870	0
98	20240111	181200	46798050	5870	5870	5870	5870	0
99	20240111	181100	46798050	5870	5870	5870	5870	0
100	20240111	181000	46798050	5870	5870	5870	5870	0
101	20240111	180900	46798050	5870	5870	5870	5870	0
102	20240111	180800	46798050	5870	5870	5870	5870	0
103	20240111	180700	46798050	5870	5870	5870	5870	0
104	20240111	180600	46798050	5870	5870	5870	5870	0
105	20240111	180500	46798050	5870	5870	5870	5870	0
106	20240111	180400	46798050	5870	5870	5870	5870	0
107	20240111	180300	46798050	5870	5870	5870	5870	0
108	20240111	180200	46798050	5870	5870	5870	5870	0
109	20240111	180100	46798050	5870	5870	5870	5870	0
110	20240111	180000	46798050	5870	5870	5870	5870	0
111	20240111	175900	46798050	5870	5870	5870	5870	0
112	20240111	175800	46798050	5870	5870	5870	5870	0
113	20240111	175700	46798050	5870	5870	5870	5870	0
114	20240111	175600	46798050	5870	5870	5870	5870	0
115	20240111	175500	46798050	5870	5870	5870	5870	0
116	20240111	175400	46798050	5870	5870	5870	5870	0
117	20240111	175300	46798050	5870	5870	5870	5870	0
118	20240111	175200	46798050	5870	5870	5870	5870	0
119	20240111	175100	46798050	5870	5870	5870	5870	0
120	20240111	175000	46798050	5870	5870	5870	5870	0
121	20240111	174900	46798050	5870	5870	5870	5870	0
122	20240111	174800	46798050	5870	5870	5870	5870	694
123	20240111	174700	46798050	5870	5870	5870	5870	0
124	20240111	174600	46798050	5870	5870	5870	5870	0
125	20240111	174500	46798050	5870	5870	5870	5870	0
126	20240111	174400	46798050	5870	5870	5870	5870	0
127	20240111	174300	46798050	5870	5870	5870	5870	0
128	20240111	174200	46798050	5870	5870	5870	5870	0
129	20240111	174100	46798050	5870	5870	5870	5870	0
130	20240111	174000	46798050	5870	5870	5870	5870	0
131	20240111	173900	46798050	5870	5870	5870	5870	0
132	20240111	173800	46798050	5870	5870	5870	5870	0
133	20240111	173700	46798050	5870	5870	5870	5870	0
134	20240111	173600	46798050	5870	5870	5870	5870	0
135	20240111	173500	46798050	5870	5870	5870	5870	0
136	20240111	173400	46798050	5870	5870	5870	5870	0
137	20240111	173300	46798050	5870	5870	5870	5870	0
138	20240111	173200	46798050	5870	5870	5870	5870	0
139	20240111	173100	46798050	5870	5870	5870	5870	0
140	20240111	173000	46798050	5870	5870	5870	5870	0
141	20240111	172900	46798050	5870	5870	5870	5870	0
142	20240111	172800	46798050	5870	5870	5870	5870	0
143	20240111	172700	46798050	5870	5870	5870	5870	0
144	20240111	172600	46798050	5870	5870	5870	5870	0
145	20240111	172500	46798050	5870	5870	5870	5870	0
146	20240111	172400	46798050	5870	5870	5870	5870	0
147	20240111	172300	46798050	5870	5870	5870	5870	0
148	20240111	172200	46798050	5870	5870	5870	5870	0
149	20240111	172100	46798050	5870	5870	5870	5870	0
150	20240111	172000	46798050	5870	5870	5870	5870	0
151	20240111	171900	46798050	5870	5870	5870	5870	0
152	20240111	171800	46798050	5870	5870	5870	5870	694
153	20240111	171700	46798050	5870	5870	5870	5870	0
154	20240111	171600	46798050	5870	5870	5870	5870	0
155	20240111	171500	46798050	5870	5870	5870	5870	0
156	20240111	171400	46798050	5870	5870	5870	5870	0
157	20240111	171300	46798050	5870	5870	5870	5870	0
158	20240111	171200	46798050	5870	5870	5870	5870	0
159	20240111	171100	46798050	5870	5870	5870	5870	0
160	20240111	171000	46798050	5870	5870	5870	5870	0
161	20240111	170900	46798050	5870	5870	5870	5870	0
162	20240111	170800	46798050	5870	5870	5870	5870	0
163	20240111	170700	46798050	5870	5870	5870	5870	0
164	20240111	170600	46798050	5870	5870	5870	5870	0
165	20240111	170500	46798050	5870	5870	5870	5870	0
166	20240111	170400	46798050	5870	5870	5870	5870	0
167	20240111	170300	46798050	5870	5870	5870	5870	0
168	20240111	170200	46798050	5870	5870	5870	5870	0
169	20240111	170100	46798050	5870	5870	5870	5870	0
170	20240111	170000	46798050	5870	5870	5870	5870	0
171	20240111	165900	46798050	5870	5870	5870	5870	0
172	20240111	165800	46798050	5870	5870	5870	5870	0
173	20240111	165700	46798050	5870	5870	5870	5870	0
174	20240111	165600	46798050	5870	5870	5870	5870	0
175	20240111	165500	46798050	5870	5870	5870	5870	0
176	20240111	165400	46798050	5870	5870	5870	5870	0
177	20240111	165300	46798050	5870	5870	5870	5870	0
178	20240111	165200	46798050	5870	5870	5870	5870	0
179	20240111	165100	46798050	5870	5870	5870	5870	0
180	20240111	165000	46798050	5870	5870	5870	5870	0
181	20240111	164900	46798050	5870	5870	5870	5870	0
182	20240111	164800	46798050	5870	5870	5870	5870	694
183	20240111	164700	46798050	5870	5870	5870	5870	0
184	20240111	164600	46798050	5870	5870	5870	5870	0
185	20240111	164500	46798050	5870	5870	5870	5870	0
186	20240111	164400	46798050	5870	5870	5870	5870	0
187	20240111	164300	46798050	5870	5870	5870	5870	0
188	20240111	164200	46798050	5870	5870	5870	5870	0
189	20240111	164100	46798050	5870	5870	5870	5870	0
190	20240111	164000	46798050	5870	5870	5870	5870	0
191	20240111	163900	46798050	5870	5870	5870	5870	0
192	20240111	163800	46798050	5870	5870	5870	5870	0
193	20240111	163700	46798050	5870	5870	5870	5870	0
194	20240111	163600	46798050	5870	5870	5870	5870	0
195	20240111	163500	46798050	5870	5870	5870	5870	0
196	20240111	163400	46798050	5870	5870	5870	5870	0
197	20240111	163300	46798050	5870	5870	5870	5870	0
198	20240111	163200	46798050	5870	5870	5870	5870	0
199	20240111	163100	46798050	5870	5870	5870	5870	0
200	20240111	163000	46798050	5870	5870	5870	5870	0
201	20240111	162900	46798050	5870	5870	5870	5870	0
202	20240111	162800	46798050	5870	5870	5870	5870	0
203	20240111	162700	46798050	5870	5870	5870	5870	0
204	20240111	162600	46798050	5870	5870	5870	5870	0
205	20240111	162500	46798050	5870	5870	5870	5870	0
206	20240111	162400	46798050	5870	5870	5870	5870	0
207	20240111	162300	46798050	5870	5870	5870	5870	0
208	20240111	162200	46798050	5870	5870	5870	5870	0
209	20240111	162100	46798050	5870	5870	5870	5870	0
210	20240111	162000	46798050	5870	5870	5870	5870	0
211	20240111	161900	46798050	5870	5870	5870	5870	0
212	20240111	161800	46798050	5870	5870	5870	5870	694
213	20240111	161700	46798050	5870	5870	5870	5870	0
214	20240111	161600	46798050	5870	5870	5870	5870	0
215	20240111	161500	46798050	5870	5870	5870	5870	0
216	20240111	161400	46798050	5870	5870	5870	5870	0
217	20240111	161300	46798050	5870	5870	5870	5870	0
218	20240111	161200	46798050	5870	5870	5870	5870	0
219	20240111	161100	46798050	5870	5870	5870	5870	0
220	20240111	161000	46798050	5870	5870	5870	5870	0
221	20240111	160900	46798050	5870	5870	5870	5870	0
222	20240111	160800	46798050	5870	5870	5870	5870	0
223	20240111	160700	46798050	5870	5870	5870	5870	0
224	20240111	160600	46798050	5870	5870	5870	5870	0
225	20240111	160500	46798050	5870	5870	5870	5870	0
226	20240111	160400	46798050	5870	5870	5870	5870	0
227	20240111	160300	46798050	5870	5870	5870	5870	0
228	20240111	160200	46798050	5870	5870	5870	5870	0
229	20240111	160100	46798050	5870	5870	5870	5870	0
230	20240111	160000	46798050	5870	5870	5870	5870	0
231	20240111	155900	46798050	5870	5870	5870	5870	0
232	20240111	155800	46798050	5870	5870	5870	5870	0
233	20240111	155700	46798050	5870	5870	5870	5870	0
234	20240111	155600	46798050	5870	5870	5870	5870	0
235	20240111	155500	46798050	5870	5870	5870	5870	0
236	20240111	155400	46798050	5870	5870	5870	5870	0
237	20240111	155300	46798050	5870	5870	5870	5870	0
238	20240111	155200	46798050	5870	5870	5870	5870	0
239	20240111	155100	46798050	5870	5870	5870	5870	0
240	20240111	155000	46798050	5870	5870	5870	5870	0
241	20240111	154900	46798050	5870	5870	5870	5870	0
242	20240111	154800	46798050	5870	5870	5870	5870	694
243	20240111	154700	46798050	5870	5870	5870	5870	0
244	20240111	154600	46798050	5870	5870	5870	5870	0
245	20240111	154500	46798050	5870	5870	5870	5870	0
246	20240111	154400	46798050	5870	5870	5870	5870	0
247	20240111	154300	46798050	5870	5870	5870	5870	0
248	20240111	154200	46798050	5870	5870	5870	5870	0
249	20240111	154100	46798050	5870	5870	5870	5870	0
250	20240111	154000	46798050	5870	5870	5870	5870	0
251	20240111	153900	46798050	5870	5870	5870	5870	0
252	20240111	153800	46798050	5870	5870	5870	5870	0
253	20240111	153700	46798050	5870	5870	5870	5870	0
254	20240111	153600	46798050	5870	5870	5870	5870	0
255	20240111	153500	46798050	5870	5870	5870	5870	0
256	20240111	153400	46798050	5870	5870	5870	5870	0
257	20240111	153300	46798050	5870	5870	5870	5870	0
258	20240111	153200	46798050	5870	5870	5870	5870	0
259	20240111	153100	46798050	5870	5870	5870	5870	0
260	20240111	153000	46798050	5870	5870	5870	5870	694
261	20240111	152900	42724270	5840	5840	5840	5840	0
262	20240111	152800	42724270	5840	5840	5840	5840	0
263	20240111	152700	42724270	5840	5840	5840	5840	0
264	20240111	152600	42724270	5840	5840	5840	5840	0
265	20240111	152500	42724270	5840	5840	5840	5840	0
266	20240111	152400	42724270	5840	5840	5840	5840	0
267	20240111	152300	42724270	5840	5840	5840	5840	0
268	20240111	152200	42724270	5840	5840	5840	5840	0
269	20240111	152100	42724270	5840	5840	5840	5840	0
270	20240111	152000	42724270	5840	5840	5840	5840	0
271	20240111	151900	42724270	5840	5830	5840	5820	20
272	20240111	151800	42607840	5840	5820	5840	5820	11
273	20240111	151700	42543760	5840	5820	5840	5820	2
274	20240111	151600	42532100	5820	5820	5820	5820	0
275	20240111	151500	42532100	5820	5830	5830	5820	16
276	20240111	151400	42438970	5830	5830	5830	5830	0
277	20240111	151300	42438970	5830	5830	5830	5830	0
278	20240111	151200	42438970	5830	5830	5830	5830	19
279	20240111	151100	42328200	5830	5830	5830	5830	24
280	20240111	151000	42188280	5840	5840	5840	5840	0
281	20240111	150900	42188280	5840	5840	5840	5840	0
282	20240111	150800	42188280	5840	5840	5840	5840	0
283	20240111	150700	42188280	5840	5840	5840	5840	0
284	20240111	150600	42188280	5840	5840	5840	5840	0
285	20240111	150500	42188280	5840	5840	5840	5840	0
286	20240111	150400	42188280	5840	5840	5840	5840	0
287	20240111	150300	42188280	5840	5840	5840	5840	0
288	20240111	150200	42188280	5840	5840	5840	5840	0
289	20240111	150100	42188280	5840	5840	5840	5840	0
290	20240111	150000	42188280	5840	5840	5840	5840	0
291	20240111	145900	42188280	5840	5840	5840	5840	1
292	20240111	145800	42182440	5840	5840	5840	5840	0
293	20240111	145700	42182440	5840	5840	5840	5840	0
294	20240111	145600	42182440	5840	5840	5840	5840	0
295	20240111	145500	42182440	5840	5840	5840	5840	0
296	20240111	145400	42182440	5840	5840	5840	5840	0
297	20240111	145300	42182440	5840	5840	5840	5840	0
298	20240111	145200	42182440	5840	5830	5840	5830	46
299	20240111	145100	41914250	5830	5830	5830	5830	143
300	20240111	145000	41080560	5830	5830	5830	5830	1
301	20240111	144900	41074730	5820	5820	5820	5820	0
302	20240111	144800	41074730	5820	5820	5820	5820	0
303	20240111	144700	41074730	5820	5820	5820	5820	0
304	20240111	144600	41074730	5820	5820	5820	5820	41
305	20240111	144500	40836110	5840	5840	5840	5840	0
306	20240111	144400	40836110	5840	5840	5840	5840	1
307	20240111	144300	40830270	5840	5840	5840	5840	0
308	20240111	144200	40830270	5840	5840	5840	5840	0
309	20240111	144100	40830270	5840	5840	5840	5840	1
310	20240111	144000	40824430	5820	5820	5820	5820	0
311	20240111	143900	40824430	5820	5820	5820	5820	0
312	20240111	143800	40824430	5820	5820	5820	5820	0
313	20240111	143700	40824430	5820	5820	5820	5820	0
314	20240111	143600	40824430	5820	5820	5820	5820	37
315	20240111	143500	40609090	5840	5840	5840	5840	1
316	20240111	143400	40603250	5820	5820	5820	5820	54
317	20240111	143300	40288970	5840	5840	5840	5840	0
318	20240111	143200	40288970	5840	5840	5840	5840	0
319	20240111	143100	40288970	5840	5840	5840	5840	1
320	20240111	143000	40283130	5820	5820	5820	5820	0
321	20240111	142900	40283130	5820	5820	5820	5820	0
322	20240111	142800	40283130	5820	5820	5820	5820	0
323	20240111	142700	40283130	5820	5820	5820	5820	0
324	20240111	142600	40283130	5820	5820	5820	5820	0
325	20240111	142500	40283130	5820	5820	5820	5820	36
326	20240111	142400	40073610	5830	5830	5830	5830	0
327	20240111	142300	40073610	5830	5830	5830	5830	0
328	20240111	142200	40073610	5830	5830	5830	5830	1
329	20240111	142100	40067780	5820	5820	5820	5820	0
330	20240111	142000	40067780	5820	5820	5820	5820	0
331	20240111	141900	40067780	5820	5820	5820	5820	0
332	20240111	141800	40067780	5820	5820	5820	5820	0
333	20240111	141700	40067780	5820	5820	5820	5820	0
334	20240111	141600	40067780	5820	5820	5820	5820	0
335	20240111	141500	40067780	5820	5820	5820	5820	0
336	20240111	141400	40067780	5820	5820	5820	5820	39
337	20240111	141300	39840800	5830	5830	5830	5830	0
338	20240111	141200	39840800	5830	5830	5830	5830	0
339	20240111	141100	39840800	5830	5830	5830	5830	0
340	20240111	141000	39840800	5830	5830	5830	5830	0
341	20240111	140900	39840800	5830	5830	5830	5830	0
342	20240111	140800	39840800	5830	5830	5830	5830	0
343	20240111	140700	39840800	5830	5830	5830	5830	0
344	20240111	140600	39840800	5830	5830	5830	5830	0
345	20240111	140500	39840800	5830	5830	5830	5830	0
346	20240111	140400	39840800	5830	5830	5830	5830	1
347	20240111	140300	39834970	5820	5820	5820	5820	43
348	20240111	140200	39584710	5820	5830	5830	5820	3
349	20240111	140100	39567240	5820	5830	5830	5820	3
350	20240111	140000	39549770	5820	5820	5820	5820	4
351	20240111	135900	39526490	5840	5840	5840	5840	0
352	20240111	135800	39526490	5840	5840	5840	5840	0
353	20240111	135700	39526490	5840	5840	5840	5840	3
354	20240111	135600	39508970	5820	5820	5820	5820	0
355	20240111	135500	39508970	5820	5820	5820	5820	0
356	20240111	135400	39508970	5820	5820	5820	5820	0
357	20240111	135300	39508970	5820	5840	5840	5810	912
358	20240111	135200	34198520	5850	5850	5850	5850	0
359	20240111	135100	34198520	5850	5850	5850	5850	0
360	20240111	135000	34198520	5850	5850	5850	5850	0
361	20240111	134900	34198520	5850	5850	5850	5850	0
362	20240111	134800	34198520	5850	5850	5850	5850	0
363	20240111	134700	34198520	5850	5850	5850	5850	0
364	20240111	134600	34198520	5850	5850	5850	5850	0
365	20240111	134500	34198520	5850	5850	5850	5850	0
366	20240111	134400	34198520	5850	5850	5850	5850	0
367	20240111	134300	34198520	5850	5850	5850	5850	0
368	20240111	134200	34198520	5850	5850	5850	5850	0
369	20240111	134100	34198520	5850	5850	5850	5850	0
370	20240111	134000	34198520	5850	5850	5850	5850	0
371	20240111	133900	34198520	5850	5850	5850	5850	0
372	20240111	133800	34198520	5850	5850	5850	5850	0
373	20240111	133700	34198520	5850	5850	5850	5850	0
374	20240111	133600	34198520	5850	5850	5850	5850	0
375	20240111	133500	34198520	5850	5850	5850	5850	0
376	20240111	133400	34198520	5850	5850	5850	5850	0
377	20240111	133300	34198520	5850	5850	5850	5850	0
378	20240111	133200	34198520	5850	5850	5850	5850	0
379	20240111	133100	34198520	5850	5850	5850	5850	0
380	20240111	133000	34198520	5850	5850	5850	5850	0
381	20240111	132900	34198520	5850	5850	5850	5850	0
382	20240111	132800	34198520	5850	5850	5850	5850	0
383	20240111	132700	34198520	5850	5850	5850	5850	0
384	20240111	132600	34198520	5850	5850	5850	5850	0
385	20240111	132500	34198520	5850	5850	5850	5850	0
386	20240111	132400	34198520	5850	5850	5850	5850	0
387	20240111	132300	34198520	5850	5850	5850	5850	0
388	20240111	132200	34198520	5850	5850	5850	5850	0
389	20240111	132100	34198520	5850	5850	5850	5850	0
390	20240111	132000	34198520	5850	5850	5850	5850	0
391	20240111	131900	34198520	5850	5850	5850	5850	0
392	20240111	131800	34198520	5850	5850	5850	5850	0
393	20240111	131700	34198520	5850	5850	5850	5850	0
394	20240111	131600	34198520	5850	5850	5850	5850	0
395	20240111	131500	34198520	5850	5850	5850	5850	0
396	20240111	131400	34198520	5850	5850	5850	5850	0
397	20240111	131300	34198520	5850	5850	5850	5850	110
398	20240111	131200	33555020	5850	5850	5850	5850	0
399	20240111	131100	33555020	5850	5850	5850	5850	0
400	20240111	131000	33555020	5850	5850	5850	5850	0
401	20240111	130900	33555020	5850	5850	5850	5850	0
402	20240111	130800	33555020	5850	5850	5850	5850	1320
403	20240111	130700	25833020	5850	5850	5850	5850	10
404	20240111	130600	25774520	5850	5850	5850	5850	0
405	20240111	130500	25774520	5850	5850	5850	5850	0
406	20240111	130400	25774520	5850	5850	5850	5850	0
407	20240111	130300	25774520	5850	5850	5850	5850	0
408	20240111	130200	25774520	5850	5850	5850	5850	1
409	20240111	130100	25768670	5830	5830	5830	5830	14
410	20240111	130000	25687050	5830	5830	5830	5830	0
411	20240111	125900	25687050	5830	5830	5830	5830	0
412	20240111	125800	25687050	5830	5830	5830	5830	0
413	20240111	125700	25687050	5830	5830	5830	5830	0
414	20240111	125600	25687050	5830	5830	5830	5830	0
415	20240111	125500	25687050	5830	5830	5830	5830	0
416	20240111	125400	25687050	5830	5830	5830	5830	0
417	20240111	125300	25687050	5830	5830	5830	5830	0
418	20240111	125200	25687050	5830	5830	5830	5830	0
419	20240111	125100	25687050	5830	5830	5830	5830	0
420	20240111	125000	25687050	5830	5830	5830	5830	1
421	20240111	124900	25681220	5840	5840	5840	5840	0
422	20240111	124800	25681220	5840	5840	5840	5840	0
423	20240111	124700	25681220	5840	5840	5840	5840	0
424	20240111	124600	25681220	5840	5840	5840	5840	0
425	20240111	124500	25681220	5840	5840	5840	5840	0
426	20240111	124400	25681220	5840	5840	5840	5840	0
427	20240111	124300	25681220	5840	5840	5840	5840	0
428	20240111	124200	25681220	5840	5840	5840	5840	0
429	20240111	124100	25681220	5840	5840	5840	5840	0
430	20240111	124000	25681220	5840	5840	5840	5840	0
431	20240111	123900	25681220	5840	5840	5840	5840	670
432	20240111	123800	21768420	5840	5840	5840	5840	0
433	20240111	123700	21768420	5840	5840	5840	5840	0
434	20240111	123600	21768420	5840	5840	5840	5840	0
435	20240111	123500	21768420	5840	5840	5840	5840	0
436	20240111	123400	21768420	5840	5840	5840	5840	0
437	20240111	123300	21768420	5840	5840	5840	5840	0
438	20240111	123200	21768420	5840	5840	5840	5840	0
439	20240111	123100	21768420	5840	5840	5840	5840	0
440	20240111	123000	21768420	5840	5840	5840	5840	0
441	20240111	122900	21768420	5840	5840	5840	5840	0
442	20240111	122800	21768420	5840	5840	5840	5840	1
443	20240111	122700	21762580	5820	5820	5820	5820	0
444	20240111	122600	21762580	5820	5820	5820	5820	0
445	20240111	122500	21762580	5820	5820	5820	5820	0
446	20240111	122400	21762580	5820	5820	5820	5820	0
447	20240111	122300	21762580	5820	5820	5820	5820	0
448	20240111	122200	21762580	5820	5820	5820	5820	0
449	20240111	122100	21762580	5820	5820	5820	5820	0
450	20240111	122000	21762580	5820	5820	5820	5820	0
451	20240111	121900	21762580	5820	5820	5820	5820	722
452	20240111	121800	17560540	5820	5820	5820	5820	113
453	20240111	121700	16902880	5820	5820	5820	5810	21
454	20240111	121600	16780840	5820	5820	5820	5820	0
455	20240111	121500	16780840	5820	5820	5820	5820	0
456	20240111	121400	16780840	5820	5820	5820	5820	0
457	20240111	121300	16780840	5820	5820	5820	5820	0
458	20240111	121200	16780840	5820	5820	5820	5820	0
459	20240111	121100	16780840	5820	5820	5820	5820	0
460	20240111	121000	16780840	5820	5820	5820	5820	0
461	20240111	120900	16780840	5820	5820	5820	5820	0
462	20240111	120800	16780840	5820	5820	5820	5820	0
463	20240111	120700	16780840	5820	5820	5820	5820	0
464	20240111	120600	16780840	5820	5820	5820	5820	0
465	20240111	120500	16780840	5820	5820	5820	5820	0
466	20240111	120400	16780840	5820	5820	5820	5820	1
467	20240111	120300	16775020	5810	5830	5830	5800	1449
468	20240111	120200	8354750	5850	5850	5850	5850	1
469	20240111	120100	8348900	5850	5850	5850	5850	0
470	20240111	120000	8348900	5850	5850	5850	5850	0
471	20240111	115900	8348900	5850	5850	5850	5850	0
472	20240111	115800	8348900	5850	5850	5850	5850	0
473	20240111	115700	8348900	5850	5850	5850	5850	0
474	20240111	115600	8348900	5850	5850	5850	5850	0
475	20240111	115500	8348900	5850	5850	5850	5850	0
476	20240111	115400	8348900	5850	5850	5850	5850	0
477	20240111	115300	8348900	5850	5850	5850	5850	0
478	20240111	115200	8348900	5850	5850	5850	5850	468
479	20240111	115100	5611100	5850	5850	5850	5850	0
480	20240111	115000	5611100	5850	5850	5850	5850	0
481	20240111	114900	5611100	5850	5850	5850	5850	0
482	20240111	114800	5611100	5850	5850	5850	5850	0
483	20240111	114700	5611100	5850	5850	5850	5850	0
484	20240111	114600	5611100	5850	5850	5850	5850	0
485	20240111	114500	5611100	5850	5850	5850	5850	0
486	20240111	114400	5611100	5850	5850	5850	5850	0
487	20240111	114300	5611100	5850	5850	5850	5850	0
488	20240111	114200	5611100	5850	5850	5850	5850	0
489	20240111	114100	5611100	5850	5850	5850	5850	1
490	20240111	114000	5605250	5840	5840	5840	5840	42
491	20240111	113900	5359970	5830	5830	5830	5830	0
492	20240111	113800	5359970	5830	5830	5830	5830	0
493	20240111	113700	5359970	5830	5830	5830	5830	1
494	20240111	113600	5354140	5830	5830	5830	5830	51
495	20240111	113500	5056810	5830	5830	5830	5830	0
496	20240111	113400	5056810	5830	5830	5830	5830	10
497	20240111	113300	4998510	5830	5830	5830	5830	0
498	20240111	113200	4998510	5830	5830	5830	5830	0
499	20240111	113100	4998510	5830	5830	5830	5830	0
500	20240111	113000	4998510	5830	5830	5830	5830	0
501	20240111	112900	4998510	5830	5830	5830	5830	0
502	20240111	112800	4998510	5830	5830	5830	5830	0
503	20240111	112700	4998510	5830	5830	5830	5830	0
504	20240111	112600	4998510	5830	5830	5830	5830	0
505	20240111	112500	4998510	5830	5830	5830	5830	0
506	20240111	112400	4998510	5830	5830	5830	5830	7
507	20240111	112300	4957700	5830	5830	5830	5830	0
508	20240111	112200	4957700	5830	5830	5830	5830	0
509	20240111	112100	4957700	5830	5830	5830	5830	32
510	20240111	112000	4771140	5830	5830	5830	5830	0
511	20240111	111900	4771140	5830	5830	5830	5830	0
512	20240111	111800	4771140	5830	5830	5830	5830	1
513	20240111	111700	4765310	5830	5830	5830	5830	0
514	20240111	111600	4765310	5830	5830	5830	5830	19
515	20240111	111500	4654540	5830	5830	5830	5830	0
516	20240111	111400	4654540	5830	5830	5830	5830	0
517	20240111	111300	4654540	5830	5830	5830	5830	0
518	20240111	111200	4654540	5830	5830	5830	5830	0
519	20240111	111100	4654540	5830	5830	5830	5830	0
520	20240111	111000	4654540	5830	5830	5830	5830	0
521	20240111	110900	4654540	5830	5830	5830	5830	0
522	20240111	110800	4654540	5830	5830	5830	5830	0
523	20240111	110700	4654540	5830	5830	5830	5830	0
524	20240111	110600	4654540	5830	5830	5830	5830	0
525	20240111	110500	4654540	5830	5830	5830	5830	0
526	20240111	110400	4654540	5830	5830	5830	5830	0
527	20240111	110300	4654540	5830	5830	5830	5830	0
528	20240111	110200	4654540	5830	5830	5830	5830	0
529	20240111	110100	4654540	5830	5830	5830	5830	0
530	20240111	110000	4654540	5830	5830	5830	5830	0
531	20240111	105900	4654540	5830	5830	5830	5830	0
532	20240111	105800	4654540	5830	5830	5830	5830	0
533	20240111	105700	4654540	5830	5830	5830	5830	0
534	20240111	105600	4654540	5830	5830	5830	5830	0
535	20240111	105500	4654540	5830	5830	5830	5830	0
536	20240111	105400	4654540	5830	5830	5830	5830	0
537	20240111	105300	4654540	5830	5830	5830	5830	0
538	20240111	105200	4654540	5830	5830	5830	5830	100
539	20240111	105100	4071540	5830	5830	5830	5830	0
540	20240111	105000	4071540	5830	5830	5830	5830	0
541	20240111	104900	4071540	5830	5830	5830	5830	0
542	20240111	104800	4071540	5830	5830	5830	5830	0
543	20240111	104700	4071540	5830	5830	5830	5830	0
544	20240111	104600	4071540	5830	5830	5830	5830	10
545	20240111	104500	4013240	5830	5830	5830	5830	0
546	20240111	104400	4013240	5830	5830	5830	5830	0
547	20240111	104300	4013240	5830	5830	5830	5830	0
548	20240111	104200	4013240	5830	5830	5830	5830	0
549	20240111	104100	4013240	5830	5830	5830	5830	0
550	20240111	104000	4013240	5830	5830	5830	5830	0
551	20240111	103900	4013240	5830	5830	5830	5830	0
552	20240111	103800	4013240	5830	5830	5830	5830	1
553	20240111	103700	4007410	5830	5830	5830	5830	0
554	20240111	103600	4007410	5830	5830	5830	5830	0
555	20240111	103500	4007410	5830	5830	5830	5830	0
556	20240111	103400	4007410	5830	5830	5830	5830	0
557	20240111	103300	4007410	5830	5830	5830	5830	0
558	20240111	103200	4007410	5830	5830	5830	5830	50
559	20240111	103100	3715910	5830	5830	5830	5830	0
560	20240111	103000	3715910	5830	5830	5830	5830	0
561	20240111	102900	3715910	5830	5830	5830	5830	0
562	20240111	102800	3715910	5830	5830	5830	5830	0
563	20240111	102700	3715910	5830	5830	5830	5830	0
564	20240111	102600	3715910	5830	5830	5830	5830	0
565	20240111	102500	3715910	5830	5830	5830	5830	0
566	20240111	102400	3715910	5830	5830	5830	5830	0
567	20240111	102300	3715910	5830	5830	5830	5830	0
568	20240111	102200	3715910	5830	5830	5830	5830	0
569	20240111	102100	3715910	5830	5830	5830	5830	0
570	20240111	102000	3715910	5830	5830	5830	5830	0
571	20240111	101900	3715910	5830	5830	5830	5830	0
572	20240111	101800	3715910	5830	5830	5830	5830	0
573	20240111	101700	3715910	5830	5830	5830	5830	0
574	20240111	101600	3715910	5830	5830	5830	5830	0
575	20240111	101500	3715910	5830	5830	5830	5830	0
576	20240111	101400	3715910	5830	5830	5830	5830	0
577	20240111	101300	3715910	5830	5830	5830	5830	0
578	20240111	101200	3715910	5830	5830	5830	5830	0
579	20240111	101100	3715910	5830	5830	5830	5830	1
580	20240111	101000	3710080	5830	5830	5830	5830	0
581	20240111	100900	3710080	5830	5830	5830	5830	0
582	20240111	100800	3710080	5830	5830	5830	5830	0
583	20240111	100700	3710080	5830	5830	5830	5830	0
584	20240111	100600	3710080	5830	5830	5830	5830	0
585	20240111	100500	3710080	5830	5830	5830	5830	0
586	20240111	100400	3710080	5830	5830	5830	5830	0
587	20240111	100300	3710080	5830	5830	5830	5830	0
588	20240111	100200	3710080	5830	5830	5830	5830	0
589	20240111	100100	3710080	5830	5830	5830	5830	0
590	20240111	100000	3710080	5830	5830	5830	5830	0
591	20240111	095900	3710080	5830	5830	5830	5830	0
592	20240111	095800	3710080	5830	5830	5830	5830	0
593	20240111	095700	3710080	5830	5830	5830	5830	0
594	20240111	095600	3710080	5830	5830	5830	5830	0
595	20240111	095500	3710080	5830	5830	5830	5830	0
596	20240111	095400	3710080	5830	5830	5830	5830	0
597	20240111	095300	3710080	5830	5830	5830	5830	0
598	20240111	095200	3710080	5830	5830	5830	5830	8
599	20240111	095100	3663440	5820	5820	5820	5820	0
600	20240111	095000	3663440	5820	5820	5820	5820	0
601	20240111	094900	3663440	5820	5820	5820	5820	0
602	20240111	094800	3663440	5820	5820	5820	5820	0
603	20240111	094700	3663440	5820	5820	5820	5820	0
604	20240111	094600	3663440	5820	5820	5820	5820	13
605	20240111	094500	3587780	5800	5800	5800	5800	0
606	20240111	094400	3587780	5800	5800	5800	5800	0
607	20240111	094300	3587780	5800	5800	5800	5800	0
608	20240111	094200	3587780	5800	5810	5810	5800	133
609	20240111	094100	2816010	5820	5820	5820	5820	1
610	20240111	094000	2810190	5820	5820	5820	5820	0
611	20240111	093900	2810190	5820	5820	5820	5820	0
612	20240111	093800	2810190	5820	5820	5820	5820	1
613	20240111	093700	2804370	5800	5800	5800	5800	0
614	20240111	093600	2804370	5800	5800	5800	5800	129
615	20240111	093500	2056170	5800	5800	5800	5800	0
616	20240111	093400	2056170	5800	5800	5800	5800	0
617	20240111	093300	2056170	5800	5800	5800	5800	0
618	20240111	093200	2056170	5800	5800	5800	5800	0
619	20240111	093100	2056170	5800	5810	5810	5800	60
620	20240111	093000	1708110	5800	5800	5800	5800	0
621	20240111	092900	1708110	5800	5800	5800	5800	0
622	20240111	092800	1708110	5800	5820	5820	5800	50
623	20240111	092700	1417910	5830	5830	5830	5830	0
624	20240111	092600	1417910	5830	5830	5830	5830	188
625	20240111	092500	321870	5850	5850	5850	5850	0
626	20240111	092400	321870	5850	5850	5850	5850	0
627	20240111	092300	321870	5850	5850	5850	5850	0
628	20240111	092200	321870	5850	5850	5850	5850	0
629	20240111	092100	321870	5850	5850	5850	5850	0
630	20240111	092000	321870	5850	5850	5850	5850	0
631	20240111	091900	321870	5850	5850	5850	5850	0
632	20240111	091800	321870	5850	5850	5850	5850	0
633	20240111	091700	321870	5850	5850	5850	5850	0
634	20240111	091600	321870	5850	5850	5850	5850	0
635	20240111	091500	321870	5850	5850	5850	5850	0
636	20240111	091400	321870	5850	5850	5850	5850	0
637	20240111	091300	321870	5850	5850	5850	5850	0
638	20240111	091200	321870	5850	5850	5850	5850	22
639	20240111	091100	193170	5850	5850	5850	5850	0
640	20240111	091000	193170	5850	5850	5850	5850	0
641	20240111	090900	193170	5850	5850	5850	5850	0
642	20240111	090800	193170	5850	5850	5850	5850	0
643	20240111	090700	193170	5850	5850	5850	5850	0
644	20240111	090600	193170	5850	5850	5850	5850	0
645	20240111	090500	193170	5850	5850	5850	5850	0
646	20240111	090400	193170	5850	5850	5850	5850	0
647	20240111	090300	193170	5850	5850	5850	5850	0
648	20240111	090200	193170	5850	5850	5850	5850	0
649	20240111	090100	193170	5850	5850	5850	5850	0
650	20240111	090000	193170	5850	5870	5870	5840	33