KissMeData/010640/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185500	162150020	5860	5860	5860	5860	848
3	20240115	185400	162150020	5860	5860	5860	5860	0
4	20240115	185300	162150020	5860	5860	5860	5860	0
5	20240115	185200	162150020	5860	5860	5860	5860	0
6	20240115	185100	162150020	5860	5860	5860	5860	0
7	20240115	185000	162150020	5860	5860	5860	5860	0
8	20240115	184900	162150020	5860	5860	5860	5860	0
9	20240115	184800	162150020	5860	5860	5860	5860	0
10	20240115	184700	162150020	5860	5860	5860	5860	0
11	20240115	184600	162150020	5860	5860	5860	5860	0
12	20240115	184500	162150020	5860	5860	5860	5860	0
13	20240115	184400	162150020	5860	5860	5860	5860	0
14	20240115	184300	162150020	5860	5860	5860	5860	0
15	20240115	184200	162150020	5860	5860	5860	5860	0
16	20240115	184100	162150020	5860	5860	5860	5860	0
17	20240115	184000	162150020	5860	5860	5860	5860	0
18	20240115	183900	162150020	5860	5860	5860	5860	0
19	20240115	183800	162150020	5860	5860	5860	5860	0
20	20240115	183700	162150020	5860	5860	5860	5860	0
21	20240115	183600	162150020	5860	5860	5860	5860	0
22	20240115	183500	162150020	5860	5860	5860	5860	0
23	20240115	183400	162150020	5860	5860	5860	5860	0
24	20240115	183300	162150020	5860	5860	5860	5860	0
25	20240115	183200	162150020	5860	5860	5860	5860	0
26	20240115	183100	162150020	5860	5860	5860	5860	0
27	20240115	183000	162150020	5860	5860	5860	5860	0
28	20240115	182900	162150020	5860	5860	5860	5860	0
29	20240115	182800	162150020	5860	5860	5860	5860	0
30	20240115	182700	162150020	5860	5860	5860	5860	0
31	20240115	182600	162150020	5860	5860	5860	5860	0
32	20240115	182500	162150020	5860	5860	5860	5860	848
33	20240115	182400	162150020	5860	5860	5860	5860	0
34	20240115	182300	162150020	5860	5860	5860	5860	0
35	20240115	182200	162150020	5860	5860	5860	5860	0
36	20240115	182100	162150020	5860	5860	5860	5860	0
37	20240115	182000	162150020	5860	5860	5860	5860	0
38	20240115	181900	162150020	5860	5860	5860	5860	0
39	20240115	181800	162150020	5860	5860	5860	5860	0
40	20240115	181700	162150020	5860	5860	5860	5860	0
41	20240115	181600	162150020	5860	5860	5860	5860	0
42	20240115	181500	162150020	5860	5860	5860	5860	0
43	20240115	181400	162150020	5860	5860	5860	5860	0
44	20240115	181300	162150020	5860	5860	5860	5860	0
45	20240115	181200	162150020	5860	5860	5860	5860	0
46	20240115	181100	162150020	5860	5860	5860	5860	0
47	20240115	181000	162150020	5860	5860	5860	5860	0
48	20240115	180900	162150020	5860	5860	5860	5860	0
49	20240115	180800	162150020	5860	5860	5860	5860	0
50	20240115	180700	162150020	5860	5860	5860	5860	0
51	20240115	180600	162150020	5860	5860	5860	5860	0
52	20240115	180500	162150020	5860	5860	5860	5860	0
53	20240115	180400	162150020	5860	5860	5860	5860	0
54	20240115	180300	162150020	5860	5860	5860	5860	0
55	20240115	180200	162150020	5860	5860	5860	5860	0
56	20240115	180100	162150020	5860	5860	5860	5860	0
57	20240115	180000	162150020	5860	5860	5860	5860	0
58	20240115	175900	162150020	5860	5860	5860	5860	0
59	20240115	175800	162150020	5860	5860	5860	5860	0
60	20240115	175700	162150020	5860	5860	5860	5860	0
61	20240115	175600	162150020	5860	5860	5860	5860	0
62	20240115	175500	162150020	5860	5860	5860	5860	848
63	20240115	175400	162150020	5860	5860	5860	5860	0
64	20240115	175300	162150020	5860	5860	5860	5860	0
65	20240115	175200	162150020	5860	5860	5860	5860	0
66	20240115	175100	162150020	5860	5860	5860	5860	0
67	20240115	175000	162150020	5860	5860	5860	5860	0
68	20240115	174900	162150020	5860	5860	5860	5860	0
69	20240115	174800	162150020	5860	5860	5860	5860	0
70	20240115	174700	162150020	5860	5860	5860	5860	0
71	20240115	174600	162150020	5860	5860	5860	5860	0
72	20240115	174500	162150020	5860	5860	5860	5860	0
73	20240115	174400	162150020	5860	5860	5860	5860	0
74	20240115	174300	162150020	5860	5860	5860	5860	0
75	20240115	174200	162150020	5860	5860	5860	5860	0
76	20240115	174100	162150020	5860	5860	5860	5860	0
77	20240115	174000	162150020	5860	5860	5860	5860	0
78	20240115	173900	162150020	5860	5860	5860	5860	0
79	20240115	173800	162150020	5860	5860	5860	5860	0
80	20240115	173700	162150020	5860	5860	5860	5860	0
81	20240115	173600	162150020	5860	5860	5860	5860	0
82	20240115	173500	162150020	5860	5860	5860	5860	0
83	20240115	173400	162150020	5860	5860	5860	5860	0
84	20240115	173300	162150020	5860	5860	5860	5860	0
85	20240115	173200	162150020	5860	5860	5860	5860	0
86	20240115	173100	162150020	5860	5860	5860	5860	0
87	20240115	173000	162150020	5860	5860	5860	5860	0
88	20240115	172900	162150020	5860	5860	5860	5860	0
89	20240115	172800	162150020	5860	5860	5860	5860	0
90	20240115	172700	162150020	5860	5860	5860	5860	0
91	20240115	172600	162150020	5860	5860	5860	5860	0
92	20240115	172500	162150020	5860	5860	5860	5860	848
93	20240115	172400	162150020	5860	5860	5860	5860	0
94	20240115	172300	162150020	5860	5860	5860	5860	0
95	20240115	172200	162150020	5860	5860	5860	5860	0
96	20240115	172100	162150020	5860	5860	5860	5860	0
97	20240115	172000	162150020	5860	5860	5860	5860	0
98	20240115	171900	162150020	5860	5860	5860	5860	0
99	20240115	171800	162150020	5860	5860	5860	5860	0
100	20240115	171700	162150020	5860	5860	5860	5860	0
101	20240115	171600	162150020	5860	5860	5860	5860	0
102	20240115	171500	162150020	5860	5860	5860	5860	0
103	20240115	171400	162150020	5860	5860	5860	5860	0
104	20240115	171300	162150020	5860	5860	5860	5860	0
105	20240115	171200	162150020	5860	5860	5860	5860	0
106	20240115	171100	162150020	5860	5860	5860	5860	0
107	20240115	171000	162150020	5860	5860	5860	5860	0
108	20240115	170900	162150020	5860	5860	5860	5860	0
109	20240115	170800	162150020	5860	5860	5860	5860	0
110	20240115	170700	162150020	5860	5860	5860	5860	0
111	20240115	170600	162150020	5860	5860	5860	5860	0
112	20240115	170500	162150020	5860	5860	5860	5860	0
113	20240115	170400	162150020	5860	5860	5860	5860	0
114	20240115	170300	162150020	5860	5860	5860	5860	0
115	20240115	170200	162150020	5860	5860	5860	5860	0
116	20240115	170100	162150020	5860	5860	5860	5860	0
117	20240115	170000	162150020	5860	5860	5860	5860	0
118	20240115	165900	162150020	5860	5860	5860	5860	0
119	20240115	165800	162150020	5860	5860	5860	5860	0
120	20240115	165700	162150020	5860	5860	5860	5860	0
121	20240115	165600	162150020	5860	5860	5860	5860	0
122	20240115	165500	162150020	5860	5860	5860	5860	848
123	20240115	165400	162150020	5860	5860	5860	5860	0
124	20240115	165300	162150020	5860	5860	5860	5860	0
125	20240115	165200	162150020	5860	5860	5860	5860	0
126	20240115	165100	162150020	5860	5860	5860	5860	0
127	20240115	165000	162150020	5860	5860	5860	5860	0
128	20240115	164900	162150020	5860	5860	5860	5860	0
129	20240115	164800	162150020	5860	5860	5860	5860	0
130	20240115	164700	162150020	5860	5860	5860	5860	0
131	20240115	164600	162150020	5860	5860	5860	5860	0
132	20240115	164500	162150020	5860	5860	5860	5860	0
133	20240115	164400	162150020	5860	5860	5860	5860	0
134	20240115	164300	162150020	5860	5860	5860	5860	0
135	20240115	164200	162150020	5860	5860	5860	5860	0
136	20240115	164100	162150020	5860	5860	5860	5860	0
137	20240115	164000	162150020	5860	5860	5860	5860	0
138	20240115	163900	162150020	5860	5860	5860	5860	0
139	20240115	163800	162150020	5860	5860	5860	5860	0
140	20240115	163700	162150020	5860	5860	5860	5860	0
141	20240115	163600	162150020	5860	5860	5860	5860	0
142	20240115	163500	162150020	5860	5860	5860	5860	0
143	20240115	163400	162150020	5860	5860	5860	5860	0
144	20240115	163300	162150020	5860	5860	5860	5860	0
145	20240115	163200	162150020	5860	5860	5860	5860	0
146	20240115	163100	162150020	5860	5860	5860	5860	0
147	20240115	163000	162150020	5860	5860	5860	5860	0
148	20240115	162900	162150020	5860	5860	5860	5860	0
149	20240115	162800	162150020	5860	5860	5860	5860	0
150	20240115	162700	162150020	5860	5860	5860	5860	0
151	20240115	162600	162150020	5860	5860	5860	5860	0
152	20240115	162500	162150020	5860	5860	5860	5860	848
153	20240115	162400	162150020	5860	5860	5860	5860	0
154	20240115	162300	162150020	5860	5860	5860	5860	0
155	20240115	162200	162150020	5860	5860	5860	5860	0
156	20240115	162100	162150020	5860	5860	5860	5860	0
157	20240115	162000	162150020	5860	5860	5860	5860	0
158	20240115	161900	162150020	5860	5860	5860	5860	0
159	20240115	161800	162150020	5860	5860	5860	5860	0
160	20240115	161700	162150020	5860	5860	5860	5860	0
161	20240115	161600	162150020	5860	5860	5860	5860	0
162	20240115	161500	162150020	5860	5860	5860	5860	0
163	20240115	161400	162150020	5860	5860	5860	5860	0
164	20240115	161300	162150020	5860	5860	5860	5860	0
165	20240115	161200	162150020	5860	5860	5860	5860	0
166	20240115	161100	162150020	5860	5860	5860	5860	0
167	20240115	161000	162150020	5860	5860	5860	5860	0
168	20240115	160900	162150020	5860	5860	5860	5860	0
169	20240115	160800	162150020	5860	5860	5860	5860	0
170	20240115	160700	162150020	5860	5860	5860	5860	0
171	20240115	160600	162150020	5860	5860	5860	5860	0
172	20240115	160500	162150020	5860	5860	5860	5860	0
173	20240115	160400	162150020	5860	5860	5860	5860	0
174	20240115	160300	162150020	5860	5860	5860	5860	0
175	20240115	160200	162150020	5860	5860	5860	5860	0
176	20240115	160100	162150020	5860	5860	5860	5860	0
177	20240115	160000	162150020	5860	5860	5860	5860	0
178	20240115	155900	162150020	5860	5860	5860	5860	0
179	20240115	155800	162150020	5860	5860	5860	5860	0
180	20240115	155700	162150020	5860	5860	5860	5860	0
181	20240115	155600	162150020	5860	5860	5860	5860	0
182	20240115	155500	162150020	5860	5860	5860	5860	848
183	20240115	155400	162150020	5860	5860	5860	5860	0
184	20240115	155300	162150020	5860	5860	5860	5860	0
185	20240115	155200	162150020	5860	5860	5860	5860	0
186	20240115	155100	162150020	5860	5860	5860	5860	0
187	20240115	155000	162150020	5860	5860	5860	5860	0
188	20240115	154900	162150020	5860	5860	5860	5860	0
189	20240115	154800	162150020	5860	5860	5860	5860	0
190	20240115	154700	162150020	5860	5860	5860	5860	0
191	20240115	154600	162150020	5860	5860	5860	5860	0
192	20240115	154500	162150020	5860	5860	5860	5860	0
193	20240115	154400	162150020	5860	5860	5860	5860	0
194	20240115	154300	162150020	5860	5860	5860	5860	0
195	20240115	154200	162150020	5860	5860	5860	5860	0
196	20240115	154100	162150020	5860	5860	5860	5860	0
197	20240115	154000	162150020	5860	5860	5860	5860	0
198	20240115	153900	162150020	5860	5860	5860	5860	0
199	20240115	153800	162150020	5860	5860	5860	5860	0
200	20240115	153700	162150020	5860	5860	5860	5860	0
201	20240115	153600	162150020	5860	5860	5860	5860	0
202	20240115	153500	162150020	5860	5860	5860	5860	0
203	20240115	153400	162150020	5860	5860	5860	5860	0
204	20240115	153300	162150020	5860	5860	5860	5860	0
205	20240115	153200	162150020	5860	5860	5860	5860	0
206	20240115	153100	162150020	5860	5860	5860	5860	0
207	20240115	153000	162150020	5860	5860	5860	5860	848
208	20240115	152900	157180740	5820	5820	5820	5820	0
209	20240115	152800	157180740	5820	5820	5820	5820	0
210	20240115	152700	157180740	5820	5820	5820	5820	0
211	20240115	152600	157180740	5820	5820	5820	5820	0
212	20240115	152500	157180740	5820	5820	5820	5820	0
213	20240115	152400	157180740	5820	5820	5820	5820	0
214	20240115	152300	157180740	5820	5820	5820	5820	0
215	20240115	152200	157180740	5820	5820	5820	5820	0
216	20240115	152100	157180740	5820	5820	5820	5820	0
217	20240115	152000	157180740	5820	5820	5820	5820	0
218	20240115	151900	157180740	5820	5820	5820	5820	0
219	20240115	151800	157180740	5820	5820	5820	5820	90
220	20240115	151700	156656940	5820	5820	5820	5820	131
221	20240115	151600	155894520	5820	5820	5820	5820	0
222	20240115	151500	155894520	5820	5820	5820	5820	1
223	20240115	151400	155888700	5820	5820	5820	5820	0
224	20240115	151300	155888700	5820	5820	5820	5820	1
225	20240115	151200	155882880	5820	5820	5820	5820	0
226	20240115	151100	155882880	5820	5820	5820	5820	1
227	20240115	151000	155877060	5820	5820	5820	5820	0
228	20240115	150900	155877060	5820	5820	5820	5820	4
229	20240115	150800	155853780	5840	5840	5840	5840	0
230	20240115	150700	155853780	5840	5840	5840	5840	2
231	20240115	150600	155842100	5840	5840	5840	5840	0
232	20240115	150500	155842100	5840	5830	5840	5830	2
233	20240115	150400	155830430	5830	5830	5830	5830	0
234	20240115	150300	155830430	5830	5830	5830	5830	4
235	20240115	150200	155807110	5820	5820	5820	5820	429
236	20240115	150100	153310330	5830	5830	5830	5830	21
237	20240115	150000	153187900	5830	5830	5830	5830	17
238	20240115	145900	153088790	5840	5840	5840	5820	6
239	20240115	145800	153053770	5840	5840	5840	5840	0
240	20240115	145700	153053770	5840	5840	5840	5840	3
241	20240115	145600	153036250	5840	5840	5840	5840	0
242	20240115	145500	153036250	5840	5840	5840	5840	3
243	20240115	145400	153018730	5820	5820	5820	5820	0
244	20240115	145300	153018730	5820	5840	5840	5820	1005
245	20240115	145200	147149570	5820	5820	5820	5820	0
246	20240115	145100	147149570	5820	5840	5840	5820	4
247	20240115	145000	147126230	5820	5820	5820	5820	0
248	20240115	144900	147126230	5820	5820	5820	5820	2
249	20240115	144800	147114590	5840	5840	5840	5840	3
250	20240115	144700	147097070	5840	5820	5840	5820	4
251	20240115	144600	147073730	5820	5820	5820	5820	0
252	20240115	144500	147073730	5820	5820	5820	5820	0
253	20240115	144400	147073730	5820	5840	5840	5820	4
254	20240115	144300	147050390	5820	5820	5820	5820	0
255	20240115	144200	147050390	5820	5840	5840	5820	4
256	20240115	144100	147027050	5820	5820	5820	5820	0
257	20240115	144000	147027050	5820	5830	5840	5820	24
258	20240115	143900	146887110	5830	5830	5830	5830	1
259	20240115	143800	146881280	5830	5840	5840	5820	910
260	20240115	143700	141573670	5850	5850	5850	5850	3
261	20240115	143600	141556120	5850	5860	5860	5850	104
262	20240115	143500	140946700	5870	5870	5870	5870	3
263	20240115	143400	140929090	5870	5870	5870	5870	0
264	20240115	143300	140929090	5870	5870	5870	5870	3
265	20240115	143200	140911480	5870	5870	5870	5870	0
266	20240115	143100	140911480	5870	5870	5870	5870	0
267	20240115	143000	140911480	5870	5870	5870	5870	6
268	20240115	142900	140876260	5860	5860	5860	5860	0
269	20240115	142800	140876260	5860	5860	5860	5860	0
270	20240115	142700	140876260	5860	5860	5860	5860	0
271	20240115	142600	140876260	5860	5860	5860	5860	0
272	20240115	142500	140876260	5860	5860	5860	5860	0
273	20240115	142400	140876260	5860	5860	5860	5860	0
274	20240115	142300	140876260	5860	5860	5860	5860	0
275	20240115	142200	140876260	5860	5860	5870	5860	9
276	20240115	142100	140823470	5860	5860	5860	5860	3
277	20240115	142000	140805890	5860	5860	5860	5860	103
278	20240115	141900	140202310	5860	5860	5860	5860	0
279	20240115	141800	140202310	5860	5860	5860	5860	0
280	20240115	141700	140202310	5860	5860	5860	5860	0
281	20240115	141600	140202310	5860	5860	5860	5860	0
282	20240115	141500	140202310	5860	5860	5860	5860	0
283	20240115	141400	140202310	5860	5860	5860	5860	300
284	20240115	141300	138444310	5860	5860	5860	5860	141
285	20240115	141200	137618050	5870	5870	5870	5870	0
286	20240115	141100	137618050	5870	5870	5870	5870	210
287	20240115	141000	136385350	5870	5870	5870	5870	0
288	20240115	140900	136385350	5870	5870	5870	5870	1
289	20240115	140800	136379480	5870	5870	5870	5870	30
290	20240115	140700	136203380	5870	5870	5870	5870	0
291	20240115	140600	136203380	5870	5870	5870	5870	0
292	20240115	140500	136203380	5870	5870	5870	5870	0
293	20240115	140400	136203380	5870	5870	5870	5870	0
294	20240115	140300	136203380	5870	5870	5870	5870	75
295	20240115	140200	135763130	5880	5880	5880	5880	0
296	20240115	140100	135763130	5880	5880	5880	5880	0
297	20240115	140000	135763130	5880	5880	5880	5880	0
298	20240115	135900	135763130	5880	5870	5880	5870	101
299	20240115	135800	135170250	5870	5870	5870	5870	0
300	20240115	135700	135170250	5870	5870	5870	5870	13
301	20240115	135600	135093940	5870	5870	5870	5870	0
302	20240115	135500	135093940	5870	5870	5870	5870	0
303	20240115	135400	135093940	5870	5870	5870	5870	0
304	20240115	135300	135093940	5870	5870	5870	5870	0
305	20240115	135200	135093940	5870	5870	5870	5870	0
306	20240115	135100	135093940	5870	5870	5870	5870	0
307	20240115	135000	135093940	5870	5870	5870	5870	0
308	20240115	134900	135093940	5870	5870	5870	5870	0
309	20240115	134800	135093940	5870	5870	5870	5870	100
310	20240115	134700	134506940	5870	5870	5870	5870	0
311	20240115	134600	134506940	5870	5860	5870	5860	33
312	20240115	134500	134313260	5870	5870	5870	5870	1
313	20240115	134400	134307390	5860	5860	5860	5860	101
314	20240115	134300	133715530	5860	5860	5860	5860	1
315	20240115	134200	133709670	5880	5880	5880	5880	0
316	20240115	134100	133709670	5880	5880	5880	5880	0
317	20240115	134000	133709670	5880	5880	5880	5880	9
318	20240115	133900	133656750	5880	5880	5880	5880	0
319	20240115	133800	133656750	5880	5880	5880	5880	1
320	20240115	133700	133650870	5890	5890	5890	5890	0
321	20240115	133600	133650870	5890	5890	5890	5890	0
322	20240115	133500	133650870	5890	5890	5890	5890	0
323	20240115	133400	133650870	5890	5890	5890	5890	0
324	20240115	133300	133650870	5890	5890	5890	5890	0
325	20240115	133200	133650870	5890	5890	5890	5890	0
326	20240115	133100	133650870	5890	5890	5890	5890	0
327	20240115	133000	133650870	5890	5890	5890	5890	1
328	20240115	132900	133644980	5890	5890	5890	5890	0
329	20240115	132800	133644980	5890	5890	5890	5890	0
330	20240115	132700	133644980	5890	5890	5890	5890	0
331	20240115	132600	133644980	5890	5890	5890	5890	0
332	20240115	132500	133644980	5890	5890	5890	5890	0
333	20240115	132400	133644980	5890	5890	5890	5890	0
334	20240115	132300	133644980	5890	5890	5890	5890	0
335	20240115	132200	133644980	5890	5890	5890	5890	1
336	20240115	132100	133639090	5890	5890	5890	5890	0
337	20240115	132000	133639090	5890	5890	5890	5890	0
338	20240115	131900	133639090	5890	5890	5890	5890	0
339	20240115	131800	133639090	5890	5890	5890	5890	0
340	20240115	131700	133639090	5890	5890	5890	5890	5
341	20240115	131600	133609640	5850	5850	5850	5850	1
342	20240115	131500	133603790	5890	5880	5900	5880	382
343	20240115	131400	131353930	5880	5880	5890	5880	400
344	20240115	131300	129000830	5880	5880	5880	5880	0
345	20240115	131200	129000830	5880	5880	5880	5880	11
346	20240115	131100	128936150	5880	5880	5880	5880	0
347	20240115	131000	128936150	5880	5880	5880	5880	0
348	20240115	130900	128936150	5880	5880	5880	5880	0
349	20240115	130800	128936150	5880	5880	5880	5880	0
350	20240115	130700	128936150	5880	5880	5880	5880	0
351	20240115	130600	128936150	5880	5880	5880	5880	0
352	20240115	130500	128936150	5880	5880	5880	5880	0
353	20240115	130400	128936150	5880	5880	5880	5880	20
354	20240115	130300	128818550	5880	5880	5880	5880	0
355	20240115	130200	128818550	5880	5880	5880	5880	0
356	20240115	130100	128818550	5880	5880	5880	5880	0
357	20240115	130000	128818550	5880	5880	5880	5880	1
358	20240115	125900	128812670	5880	5880	5880	5880	6
359	20240115	125800	128777390	5850	5850	5850	5850	0
360	20240115	125700	128777390	5850	5880	5880	5850	1915
361	20240115	125600	117517370	5890	5890	5890	5890	3
362	20240115	125500	117499700	5890	5890	5890	5890	0
363	20240115	125400	117499700	5890	5890	5890	5890	0
364	20240115	125300	117499700	5890	5890	5890	5890	0
365	20240115	125200	117499700	5890	5890	5890	5890	0
366	20240115	125100	117499700	5890	5890	5890	5890	6
367	20240115	125000	117464360	5890	5890	5890	5890	0
368	20240115	124900	117464360	5890	5890	5890	5890	0
369	20240115	124800	117464360	5890	5890	5890	5890	0
370	20240115	124700	117464360	5890	5890	5890	5890	10
371	20240115	124600	117405460	5890	5880	5890	5880	193
372	20240115	124500	116269660	5880	5880	5880	5880	2
373	20240115	124400	116257900	5880	5880	5880	5880	0
374	20240115	124300	116257900	5880	5880	5880	5880	7
375	20240115	124200	116216740	5890	5890	5890	5890	0
376	20240115	124100	116216740	5890	5890	5890	5890	0
377	20240115	124000	116216740	5890	5890	5890	5890	0
378	20240115	123900	116216740	5890	5890	5890	5890	0
379	20240115	123800	116216740	5890	5890	5890	5890	2
380	20240115	123700	116204960	5860	5860	5860	5860	0
381	20240115	123600	116204960	5860	5860	5860	5860	1
382	20240115	123500	116199100	5860	5890	5890	5860	8
383	20240115	123400	116152010	5860	5860	5860	5860	1
384	20240115	123300	116146150	5860	5860	5860	5860	0
385	20240115	123200	116146150	5860	5860	5860	5860	1
386	20240115	123100	116140290	5860	5860	5860	5860	0
387	20240115	123000	116140290	5860	5860	5860	5860	1
388	20240115	122900	116134430	5860	5860	5860	5860	0
389	20240115	122800	116134430	5860	5860	5860	5860	1
390	20240115	122700	116128570	5900	5900	5900	5900	8
391	20240115	122600	116081370	5860	5860	5860	5860	2
392	20240115	122500	116069650	5860	5860	5860	5860	0
393	20240115	122400	116069650	5860	5860	5860	5860	1
394	20240115	122300	116063790	5900	5880	5900	5880	3
395	20240115	122200	116046130	5850	5850	5850	5850	0
396	20240115	122100	116046130	5850	5850	5850	5850	0
397	20240115	122000	116046130	5850	5850	5850	5850	1
398	20240115	121900	116040280	5900	5880	5900	5880	7
399	20240115	121800	115999000	5850	5850	5850	5850	1
400	20240115	121700	115993150	5900	5900	5900	5900	0
401	20240115	121600	115993150	5900	5880	5900	5850	9
402	20240115	121500	115940210	5850	5850	5850	5850	0
403	20240115	121400	115940210	5850	5850	5850	5850	1
404	20240115	121300	115934360	5890	5890	5890	5890	0
405	20240115	121200	115934360	5890	5890	5890	5890	8
406	20240115	121100	115887240	5890	5890	5890	5890	16
407	20240115	121000	115793000	5840	5840	5840	5840	0
408	20240115	120900	115793000	5840	5840	5840	5840	0
409	20240115	120800	115793000	5840	5850	5850	5840	40
410	20240115	120700	115559100	5850	5850	5850	5850	0
411	20240115	120600	115559100	5850	5850	5850	5850	0
412	20240115	120500	115559100	5850	5850	5850	5850	0
413	20240115	120400	115559100	5850	5850	5850	5850	0
414	20240115	120300	115559100	5850	5900	5900	5850	9
415	20240115	120200	115506050	5890	5880	5890	5880	349
416	20240115	120100	113451140	5870	5870	5870	5870	50
417	20240115	120000	113157640	5840	5840	5840	5840	0
418	20240115	115900	113157640	5840	5840	5840	5840	1
419	20240115	115800	113151800	5830	5840	5840	5820	175
420	20240115	115700	112131740	5910	5910	5910	5910	0
421	20240115	115600	112131740	5910	5910	5910	5910	1
422	20240115	115500	112125830	5850	5890	5910	5850	8
423	20240115	115400	112078660	5880	5880	5880	5880	0
424	20240115	115300	112078660	5880	5880	5880	5880	0
425	20240115	115200	112078660	5880	5880	5880	5880	47
426	20240115	115100	111802300	5880	5860	5880	5860	182
427	20240115	115000	110732230	5810	5810	5810	5810	0
428	20240115	114900	110732230	5810	5840	5840	5810	173
429	20240115	114800	109726080	5860	5860	5860	5860	0
430	20240115	114700	109726080	5860	5860	5860	5860	33
431	20240115	114600	109532700	5860	5860	5860	5860	173
432	20240115	114500	108518920	5860	5860	5860	5860	2
433	20240115	114400	108507200	5870	5870	5870	5870	0
434	20240115	114300	108507200	5870	5870	5870	5870	39
435	20240115	114200	108278270	5890	5890	5890	5890	0
436	20240115	114100	108278270	5890	5840	5890	5840	87
437	20240115	114000	107765890	5850	5870	5870	5850	1000
438	20240115	113900	101913710	5900	5900	5900	5900	290
439	20240115	113800	100202710	5870	5850	5890	5850	643
440	20240115	113700	96423500	5810	5810	5810	5810	0
441	20240115	113600	96423500	5810	5810	5810	5810	0
442	20240115	113500	96423500	5810	5810	5810	5810	0
443	20240115	113400	96423500	5810	5810	5810	5810	0
444	20240115	113300	96423500	5810	5810	5810	5810	0
445	20240115	113200	96423500	5810	5810	5810	5810	0
446	20240115	113100	96423500	5810	5810	5810	5810	0
447	20240115	113000	96423500	5810	5810	5810	5810	0
448	20240115	112900	96423500	5810	5810	5810	5810	0
449	20240115	112800	96423500	5810	5860	5860	5810	54
450	20240115	112700	96107110	5860	5820	5860	5820	129
451	20240115	112600	95352790	5790	5800	5830	5760	5003
452	20240115	112500	66436360	5800	5800	5800	5800	0
453	20240115	112400	66436360	5800	5800	5800	5800	0
454	20240115	112300	66436360	5800	5800	5800	5800	0
455	20240115	112200	66436360	5800	5800	5800	5800	1
456	20240115	112100	66430560	5800	5800	5800	5800	0
457	20240115	112000	66430560	5800	5800	5800	5800	24
458	20240115	111900	66291360	5800	5800	5800	5800	1
459	20240115	111800	66285560	5790	5810	5810	5790	2343
460	20240115	111700	52697350	5810	5810	5810	5810	2
461	20240115	111600	52685730	5810	5810	5810	5810	0
462	20240115	111500	52685730	5810	5810	5810	5810	0
463	20240115	111400	52685730	5810	5810	5810	5810	1
464	20240115	111300	52679920	5810	5820	5820	5810	108
465	20240115	111200	52051400	5820	5840	5840	5820	2376
466	20240115	111100	38222400	5840	5840	5840	5840	0
467	20240115	111000	38222400	5840	5840	5840	5840	0
468	20240115	110900	38222400	5840	5840	5840	5840	0
469	20240115	110800	38222400	5840	5840	5840	5840	0
470	20240115	110700	38222400	5840	5840	5840	5840	15
471	20240115	110600	38134800	5820	5820	5820	5820	0
472	20240115	110500	38134800	5820	5820	5820	5820	0
473	20240115	110400	38134800	5820	5820	5820	5820	4
474	20240115	110300	38111520	5820	5820	5820	5820	0
475	20240115	110200	38111520	5820	5820	5820	5820	0
476	20240115	110100	38111520	5820	5820	5820	5820	0
477	20240115	110000	38111520	5820	5820	5820	5820	0
478	20240115	105900	38111520	5820	5820	5820	5820	0
479	20240115	105800	38111520	5820	5820	5820	5820	0
480	20240115	105700	38111520	5820	5820	5820	5820	0
481	20240115	105600	38111520	5820	5820	5820	5820	0
482	20240115	105500	38111520	5820	5820	5820	5820	0
483	20240115	105400	38111520	5820	5820	5820	5820	0
484	20240115	105300	38111520	5820	5820	5820	5820	0
485	20240115	105200	38111520	5820	5820	5820	5820	0
486	20240115	105100	38111520	5820	5820	5820	5820	21
487	20240115	105000	37989300	5820	5820	5820	5820	0
488	20240115	104900	37989300	5820	5820	5820	5820	0
489	20240115	104800	37989300	5820	5820	5820	5820	0
490	20240115	104700	37989300	5820	5820	5820	5820	0
491	20240115	104600	37989300	5820	5820	5820	5820	0
492	20240115	104500	37989300	5820	5820	5820	5820	0
493	20240115	104400	37989300	5820	5820	5820	5820	0
494	20240115	104300	37989300	5820	5820	5820	5820	124
495	20240115	104200	37267620	5820	5820	5820	5820	0
496	20240115	104100	37267620	5820	5820	5820	5820	10
497	20240115	104000	37209420	5820	5820	5820	5820	0
498	20240115	103900	37209420	5820	5820	5820	5820	0
499	20240115	103800	37209420	5820	5820	5820	5820	0
500	20240115	103700	37209420	5820	5820	5820	5820	0
501	20240115	103600	37209420	5820	5820	5820	5820	1
502	20240115	103500	37203600	5870	5870	5870	5870	9
503	20240115	103400	37150770	5870	5870	5870	5870	0
504	20240115	103300	37150770	5870	5870	5870	5870	0
505	20240115	103200	37150770	5870	5870	5870	5870	0
506	20240115	103100	37150770	5870	5870	5870	5870	0
507	20240115	103000	37150770	5870	5870	5870	5870	0
508	20240115	102900	37150770	5870	5870	5870	5870	2
509	20240115	102800	37139030	5870	5870	5870	5870	0
510	20240115	102700	37139030	5870	5870	5870	5870	4
511	20240115	102600	37115550	5870	5870	5870	5870	5
512	20240115	102500	37086200	5820	5820	5820	5820	0
513	20240115	102400	37086200	5820	5830	5830	5820	86
514	20240115	102300	36585550	5880	5830	5880	5830	154
515	20240115	102200	35686510	5830	5830	5830	5830	50
516	20240115	102100	35395010	5830	5830	5830	5830	0
517	20240115	102000	35395010	5830	5830	5830	5830	0
518	20240115	101900	35395010	5830	5830	5830	5830	0
519	20240115	101800	35395010	5830	5830	5830	5830	83
520	20240115	101700	34911120	5840	5850	5850	5840	48
521	20240115	101600	34630450	5880	5880	5880	5880	0
522	20240115	101500	34630450	5880	5880	5880	5880	0
523	20240115	101400	34630450	5880	5880	5880	5880	0
524	20240115	101300	34630450	5880	5880	5880	5880	0
525	20240115	101200	34630450	5880	5880	5880	5880	0
526	20240115	101100	34630450	5880	5880	5880	5880	0
527	20240115	101000	34630450	5880	5880	5880	5880	0
528	20240115	100900	34630450	5880	5880	5880	5880	10
529	20240115	100800	34571650	5890	5890	5890	5890	25
530	20240115	100700	34424400	5890	5890	5890	5890	0
531	20240115	100600	34424400	5890	5890	5890	5890	0
532	20240115	100500	34424400	5890	5890	5890	5890	50
533	20240115	100400	34129900	5890	5890	5890	5890	0
534	20240115	100300	34129900	5890	5890	5890	5890	0
535	20240115	100200	34129900	5890	5890	5890	5890	0
536	20240115	100100	34129900	5890	5890	5890	5890	1
537	20240115	100000	34124010	5830	5830	5830	5830	1
538	20240115	095900	34118180	5890	5890	5890	5890	0
539	20240115	095800	34118180	5890	5890	5890	5890	0
540	20240115	095700	34118180	5890	5890	5890	5890	0
541	20240115	095600	34118180	5890	5890	5890	5890	8
542	20240115	095500	34071060	5880	5840	5880	5840	50
543	20240115	095400	33778600	5820	5820	5820	5820	10
544	20240115	095300	33720400	5830	5830	5830	5830	0
545	20240115	095200	33720400	5830	5830	5830	5830	1
546	20240115	095100	33714570	5820	5820	5820	5820	0
547	20240115	095000	33714570	5820	5820	5820	5820	0
548	20240115	094900	33714570	5820	5820	5820	5820	0
549	20240115	094800	33714570	5820	5820	5820	5820	0
550	20240115	094700	33714570	5820	5820	5820	5820	200
551	20240115	094600	32550570	5820	5820	5820	5820	1
552	20240115	094500	32544750	5820	5820	5820	5820	3
553	20240115	094400	32527290	5810	5800	5810	5800	244
554	20240115	094300	31109990	5790	5790	5790	5790	0
555	20240115	094200	31109990	5790	5790	5790	5790	0
556	20240115	094100	31109990	5790	5790	5790	5790	1
557	20240115	094000	31104200	5800	5800	5800	5800	1
558	20240115	093900	31098400	5800	5800	5800	5800	0
559	20240115	093800	31098400	5800	5800	5800	5800	1
560	20240115	093700	31092600	5760	5760	5760	5760	1356
561	20240115	093600	23282040	5760	5780	5780	5760	1000
562	20240115	093500	17519680	5810	5810	5810	5810	1
563	20240115	093400	17513870	5770	5760	5770	5760	170
564	20240115	093300	16533200	5760	5760	5760	5760	0
565	20240115	093200	16533200	5760	5760	5760	5760	0
566	20240115	093100	16533200	5760	5760	5760	5760	0
567	20240115	093000	16533200	5760	5760	5760	5760	5
568	20240115	092900	16504400	5760	5760	5760	5760	0
569	20240115	092800	16504400	5760	5760	5760	5760	0
570	20240115	092700	16504400	5760	5760	5760	5760	0
571	20240115	092600	16504400	5760	5760	5760	5760	0
572	20240115	092500	16504400	5760	5760	5760	5760	0
573	20240115	092400	16504400	5760	5770	5770	5760	7
574	20240115	092300	16464060	5770	5770	5770	5770	0
575	20240115	092200	16464060	5770	5770	5770	5770	5
576	20240115	092100	16435210	5760	5760	5760	5760	0
577	20240115	092000	16435210	5760	5770	5770	5760	47
578	20240115	091900	16164440	5810	5810	5810	5810	10
579	20240115	091800	16106340	5810	5750	5810	5750	53
580	20240115	091700	15798870	5740	5740	5740	5740	3
581	20240115	091600	15781650	5740	5740	5740	5740	2
582	20240115	091500	15770170	5740	5740	5740	5740	2
583	20240115	091400	15758690	5730	5730	5730	5730	4
584	20240115	091300	15735770	5700	5700	5700	5700	0
585	20240115	091200	15735770	5700	5700	5700	5700	110
586	20240115	091100	15108770	5700	5710	5710	5690	136
587	20240115	091000	14333640	5700	5700	5700	5700	0
588	20240115	090900	14333640	5700	5700	5700	5700	0
589	20240115	090800	14333640	5700	5740	5740	5700	650
590	20240115	090700	10627990	5800	5800	5800	5800	0
591	20240115	090600	10627990	5800	5800	5800	5800	200
592	20240115	090500	9467990	5800	5800	5800	5800	0
593	20240115	090400	9467990	5800	5820	5820	5750	572
594	20240115	090300	6174080	5830	5840	5840	5830	2
595	20240115	090200	6162410	5850	5880	5880	5850	226
596	20240115	090100	4833560	5880	5930	5980	5830	26
597	20240115	090000	4679360	5880	5760	5980	5760	807