KissMeData/000140/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	183000	65167270	8650	8650	8650	8650	108
3	20240108	182900	65167270	8650	8650	8650	8650	0
4	20240108	182800	65167270	8650	8650	8650	8650	0
5	20240108	182700	65167270	8650	8650	8650	8650	0
6	20240108	182600	65167270	8650	8650	8650	8650	0
7	20240108	182500	65167270	8650	8650	8650	8650	0
8	20240108	182400	65167270	8650	8650	8650	8650	0
9	20240108	182300	65167270	8650	8650	8650	8650	0
10	20240108	182200	65167270	8650	8650	8650	8650	0
11	20240108	182100	65167270	8650	8650	8650	8650	0
12	20240108	182000	65167270	8650	8650	8650	8650	0
13	20240108	181900	65167270	8650	8650	8650	8650	0
14	20240108	181800	65167270	8650	8650	8650	8650	0
15	20240108	181700	65167270	8650	8650	8650	8650	0
16	20240108	181600	65167270	8650	8650	8650	8650	0
17	20240108	181500	65167270	8650	8650	8650	8650	0
18	20240108	181400	65167270	8650	8650	8650	8650	0
19	20240108	181300	65167270	8650	8650	8650	8650	0
20	20240108	181200	65167270	8650	8650	8650	8650	0
21	20240108	181100	65167270	8650	8650	8650	8650	0
22	20240108	181000	65167270	8650	8650	8650	8650	0
23	20240108	180900	65167270	8650	8650	8650	8650	0
24	20240108	180800	65167270	8650	8650	8650	8650	0
25	20240108	180700	65167270	8650	8650	8650	8650	0
26	20240108	180600	65167270	8650	8650	8650	8650	0
27	20240108	180500	65167270	8650	8650	8650	8650	0
28	20240108	180400	65167270	8650	8650	8650	8650	0
29	20240108	180300	65167270	8650	8650	8650	8650	0
30	20240108	180200	65167270	8650	8650	8650	8650	0
31	20240108	180100	65167270	8650	8650	8650	8650	0
32	20240108	180000	65167270	8650	8650	8650	8650	108
33	20240108	175900	65167270	8650	8650	8650	8650	0
34	20240108	175800	65167270	8650	8650	8650	8650	0
35	20240108	175700	65167270	8650	8650	8650	8650	0
36	20240108	175600	65167270	8650	8650	8650	8650	0
37	20240108	175500	65167270	8650	8650	8650	8650	0
38	20240108	175400	65167270	8650	8650	8650	8650	0
39	20240108	175300	65167270	8650	8650	8650	8650	0
40	20240108	175200	65167270	8650	8650	8650	8650	0
41	20240108	175100	65167270	8650	8650	8650	8650	0
42	20240108	175000	65167270	8650	8650	8650	8650	0
43	20240108	174900	65167270	8650	8650	8650	8650	0
44	20240108	174800	65167270	8650	8650	8650	8650	0
45	20240108	174700	65167270	8650	8650	8650	8650	0
46	20240108	174600	65167270	8650	8650	8650	8650	0
47	20240108	174500	65167270	8650	8650	8650	8650	0
48	20240108	174400	65167270	8650	8650	8650	8650	0
49	20240108	174300	65167270	8650	8650	8650	8650	0
50	20240108	174200	65167270	8650	8650	8650	8650	0
51	20240108	174100	65167270	8650	8650	8650	8650	0
52	20240108	174000	65167270	8650	8650	8650	8650	0
53	20240108	173900	65167270	8650	8650	8650	8650	0
54	20240108	173800	65167270	8650	8650	8650	8650	0
55	20240108	173700	65167270	8650	8650	8650	8650	0
56	20240108	173600	65167270	8650	8650	8650	8650	0
57	20240108	173500	65167270	8650	8650	8650	8650	0
58	20240108	173400	65167270	8650	8650	8650	8650	0
59	20240108	173300	65167270	8650	8650	8650	8650	0
60	20240108	173200	65167270	8650	8650	8650	8650	0
61	20240108	173100	65167270	8650	8650	8650	8650	0
62	20240108	173000	65167270	8650	8650	8650	8650	108
63	20240108	172900	65167270	8650	8650	8650	8650	0
64	20240108	172800	65167270	8650	8650	8650	8650	0
65	20240108	172700	65167270	8650	8650	8650	8650	0
66	20240108	172600	65167270	8650	8650	8650	8650	0
67	20240108	172500	65167270	8650	8650	8650	8650	0
68	20240108	172400	65167270	8650	8650	8650	8650	0
69	20240108	172300	65167270	8650	8650	8650	8650	0
70	20240108	172200	65167270	8650	8650	8650	8650	0
71	20240108	172100	65167270	8650	8650	8650	8650	0
72	20240108	172000	65167270	8650	8650	8650	8650	0
73	20240108	171900	65167270	8650	8650	8650	8650	0
74	20240108	171800	65167270	8650	8650	8650	8650	0
75	20240108	171700	65167270	8650	8650	8650	8650	0
76	20240108	171600	65167270	8650	8650	8650	8650	0
77	20240108	171500	65167270	8650	8650	8650	8650	0
78	20240108	171400	65167270	8650	8650	8650	8650	0
79	20240108	171300	65167270	8650	8650	8650	8650	0
80	20240108	171200	65167270	8650	8650	8650	8650	0
81	20240108	171100	65167270	8650	8650	8650	8650	0
82	20240108	171000	65167270	8650	8650	8650	8650	0
83	20240108	170900	65167270	8650	8650	8650	8650	0
84	20240108	170800	65167270	8650	8650	8650	8650	0
85	20240108	170700	65167270	8650	8650	8650	8650	0
86	20240108	170600	65167270	8650	8650	8650	8650	0
87	20240108	170500	65167270	8650	8650	8650	8650	0
88	20240108	170400	65167270	8650	8650	8650	8650	0
89	20240108	170300	65167270	8650	8650	8650	8650	0
90	20240108	170200	65167270	8650	8650	8650	8650	0
91	20240108	170100	65167270	8650	8650	8650	8650	0
92	20240108	170000	65167270	8650	8650	8650	8650	108
93	20240108	165900	65167270	8650	8650	8650	8650	0
94	20240108	165800	65167270	8650	8650	8650	8650	0
95	20240108	165700	65167270	8650	8650	8650	8650	0
96	20240108	165600	65167270	8650	8650	8650	8650	0
97	20240108	165500	65167270	8650	8650	8650	8650	0
98	20240108	165400	65167270	8650	8650	8650	8650	0
99	20240108	165300	65167270	8650	8650	8650	8650	0
100	20240108	165200	65167270	8650	8650	8650	8650	0
101	20240108	165100	65167270	8650	8650	8650	8650	0
102	20240108	165000	65167270	8650	8650	8650	8650	0
103	20240108	164900	65167270	8650	8650	8650	8650	0
104	20240108	164800	65167270	8650	8650	8650	8650	0
105	20240108	164700	65167270	8650	8650	8650	8650	0
106	20240108	164600	65167270	8650	8650	8650	8650	0
107	20240108	164500	65167270	8650	8650	8650	8650	0
108	20240108	164400	65167270	8650	8650	8650	8650	0
109	20240108	164300	65167270	8650	8650	8650	8650	0
110	20240108	164200	65167270	8650	8650	8650	8650	0
111	20240108	164100	65167270	8650	8650	8650	8650	0
112	20240108	164000	65167270	8650	8650	8650	8650	0
113	20240108	163900	65167270	8650	8650	8650	8650	0
114	20240108	163800	65167270	8650	8650	8650	8650	0
115	20240108	163700	65167270	8650	8650	8650	8650	0
116	20240108	163600	65167270	8650	8650	8650	8650	0
117	20240108	163500	65167270	8650	8650	8650	8650	0
118	20240108	163400	65167270	8650	8650	8650	8650	0
119	20240108	163300	65167270	8650	8650	8650	8650	0
120	20240108	163200	65167270	8650	8650	8650	8650	0
121	20240108	163100	65167270	8650	8650	8650	8650	0
122	20240108	163000	65167270	8650	8650	8650	8650	108
123	20240108	162900	65167270	8650	8650	8650	8650	0
124	20240108	162800	65167270	8650	8650	8650	8650	0
125	20240108	162700	65167270	8650	8650	8650	8650	0
126	20240108	162600	65167270	8650	8650	8650	8650	0
127	20240108	162500	65167270	8650	8650	8650	8650	0
128	20240108	162400	65167270	8650	8650	8650	8650	0
129	20240108	162300	65167270	8650	8650	8650	8650	0
130	20240108	162200	65167270	8650	8650	8650	8650	0
131	20240108	162100	65167270	8650	8650	8650	8650	0
132	20240108	162000	65167270	8650	8650	8650	8650	0
133	20240108	161900	65167270	8650	8650	8650	8650	0
134	20240108	161800	65167270	8650	8650	8650	8650	0
135	20240108	161700	65167270	8650	8650	8650	8650	0
136	20240108	161600	65167270	8650	8650	8650	8650	0
137	20240108	161500	65167270	8650	8650	8650	8650	0
138	20240108	161400	65167270	8650	8650	8650	8650	0
139	20240108	161300	65167270	8650	8650	8650	8650	0
140	20240108	161200	65167270	8650	8650	8650	8650	0
141	20240108	161100	65167270	8650	8650	8650	8650	0
142	20240108	161000	65167270	8650	8650	8650	8650	0
143	20240108	160900	65167270	8650	8650	8650	8650	0
144	20240108	160800	65167270	8650	8650	8650	8650	0
145	20240108	160700	65167270	8650	8650	8650	8650	0
146	20240108	160600	65167270	8650	8650	8650	8650	0
147	20240108	160500	65167270	8650	8650	8650	8650	0
148	20240108	160400	65167270	8650	8650	8650	8650	0
149	20240108	160300	65167270	8650	8650	8650	8650	0
150	20240108	160200	65167270	8650	8650	8650	8650	0
151	20240108	160100	65167270	8650	8650	8650	8650	0
152	20240108	160000	65167270	8650	8650	8650	8650	108
153	20240108	155900	65167270	8650	8650	8650	8650	0
154	20240108	155800	65167270	8650	8650	8650	8650	0
155	20240108	155700	65167270	8650	8650	8650	8650	0
156	20240108	155600	65167270	8650	8650	8650	8650	0
157	20240108	155500	65167270	8650	8650	8650	8650	0
158	20240108	155400	65167270	8650	8650	8650	8650	0
159	20240108	155300	65167270	8650	8650	8650	8650	0
160	20240108	155200	65167270	8650	8650	8650	8650	0
161	20240108	155100	65167270	8650	8650	8650	8650	0
162	20240108	155000	65167270	8650	8650	8650	8650	0
163	20240108	154900	65167270	8650	8650	8650	8650	0
164	20240108	154800	65167270	8650	8650	8650	8650	0
165	20240108	154700	65167270	8650	8650	8650	8650	0
166	20240108	154600	65167270	8650	8650	8650	8650	0
167	20240108	154500	65167270	8650	8650	8650	8650	0
168	20240108	154400	65167270	8650	8650	8650	8650	0
169	20240108	154300	65167270	8650	8650	8650	8650	0
170	20240108	154200	65167270	8650	8650	8650	8650	0
171	20240108	154100	65167270	8650	8650	8650	8650	0
172	20240108	154000	65167270	8650	8650	8650	8650	0
173	20240108	153900	65167270	8650	8650	8650	8650	0
174	20240108	153800	65167270	8650	8650	8650	8650	0
175	20240108	153700	65167270	8650	8650	8650	8650	0
176	20240108	153600	65167270	8650	8650	8650	8650	0
177	20240108	153500	65167270	8650	8650	8650	8650	0
178	20240108	153400	65167270	8650	8650	8650	8650	0
179	20240108	153300	65167270	8650	8650	8650	8650	0
180	20240108	153200	65167270	8650	8650	8650	8650	0
181	20240108	153100	65167270	8650	8650	8650	8650	0
182	20240108	153000	65167270	8650	8650	8650	8650	216
183	20240108	152900	64233070	8660	8660	8660	8660	0
184	20240108	152800	64233070	8660	8660	8660	8660	0
185	20240108	152700	64233070	8660	8660	8660	8660	0
186	20240108	152600	64233070	8660	8660	8660	8660	0
187	20240108	152500	64233070	8660	8660	8660	8660	0
188	20240108	152400	64233070	8660	8660	8660	8660	0
189	20240108	152300	64233070	8660	8660	8660	8660	0
190	20240108	152200	64233070	8660	8660	8660	8660	0
191	20240108	152100	64233070	8660	8660	8660	8660	0
192	20240108	152000	64233070	8660	8660	8660	8660	0
193	20240108	151900	64233070	8660	8660	8660	8660	10
194	20240108	151800	64146470	8660	8660	8660	8660	10
195	20240108	151700	64059870	8650	8650	8650	8650	0
196	20240108	151600	64059870	8650	8650	8650	8650	230
197	20240108	151500	62070370	8660	8660	8660	8660	10
198	20240108	151400	61983770	8660	8660	8660	8660	0
199	20240108	151300	61983770	8660	8660	8660	8660	5
200	20240108	151200	61940470	8660	8660	8660	8660	0
201	20240108	151100	61940470	8660	8650	8660	8650	215
202	20240108	151000	60080570	8650	8650	8650	8650	2
203	20240108	150900	60063270	8660	8660	8660	8660	1
204	20240108	150800	60054610	8660	8660	8660	8660	0
205	20240108	150700	60054610	8660	8660	8660	8660	0
206	20240108	150600	60054610	8660	8660	8660	8660	1
207	20240108	150500	60045950	8660	8660	8660	8660	0
208	20240108	150400	60045950	8660	8650	8660	8650	22
209	20240108	150300	59855440	8650	8650	8650	8650	0
210	20240108	150200	59855440	8650	8650	8650	8650	0
211	20240108	150100	59855440	8650	8650	8650	8650	6
212	20240108	150000	59803540	8660	8660	8660	8660	1
213	20240108	145900	59794880	8660	8660	8660	8660	0
214	20240108	145800	59794880	8660	8660	8660	8660	0
215	20240108	145700	59794880	8660	8660	8660	8660	1
216	20240108	145600	59786220	8660	8660	8660	8660	0
217	20240108	145500	59786220	8660	8660	8660	8660	20
218	20240108	145400	59613020	8660	8660	8660	8660	0
219	20240108	145300	59613020	8660	8660	8660	8660	346
220	20240108	145200	56616660	8660	8660	8660	8660	0
221	20240108	145100	56616660	8660	8660	8660	8660	1
222	20240108	145000	56608000	8660	8660	8660	8660	0
223	20240108	144900	56608000	8660	8660	8660	8660	25
224	20240108	144800	56391500	8660	8660	8660	8660	0
225	20240108	144700	56391500	8660	8660	8660	8660	0
226	20240108	144600	56391500	8660	8660	8660	8660	3
227	20240108	144500	56365520	8660	8660	8660	8660	58
228	20240108	144400	55863240	8650	8650	8650	8650	0
229	20240108	144300	55863240	8650	8650	8650	8650	0
230	20240108	144200	55863240	8650	8650	8650	8650	0
231	20240108	144100	55863240	8650	8650	8650	8650	1
232	20240108	144000	55854590	8650	8650	8650	8650	13
233	20240108	143900	55742140	8660	8660	8660	8660	1
234	20240108	143800	55733480	8650	8650	8650	8650	0
235	20240108	143700	55733480	8650	8650	8650	8650	0
236	20240108	143600	55733480	8650	8650	8650	8650	0
237	20240108	143500	55733480	8650	8650	8650	8650	517
238	20240108	143400	51261430	8660	8660	8660	8660	0
239	20240108	143300	51261430	8660	8660	8660	8660	1
240	20240108	143200	51252770	8650	8650	8650	8650	0
241	20240108	143100	51252770	8650	8650	8650	8650	0
242	20240108	143000	51252770	8650	8650	8650	8650	0
243	20240108	142900	51252770	8650	8650	8650	8650	1
244	20240108	142800	51244120	8660	8660	8660	8660	0
245	20240108	142700	51244120	8660	8660	8660	8660	1
246	20240108	142600	51235460	8660	8660	8660	8660	0
247	20240108	142500	51235460	8660	8660	8660	8660	0
248	20240108	142400	51235460	8660	8660	8660	8660	0
249	20240108	142300	51235460	8660	8660	8660	8660	0
250	20240108	142200	51235460	8660	8660	8660	8660	0
251	20240108	142100	51235460	8660	8660	8660	8660	1
252	20240108	142000	51226800	8660	8650	8660	8650	97
253	20240108	141900	50387740	8650	8650	8650	8650	0
254	20240108	141800	50387740	8650	8650	8650	8650	0
255	20240108	141700	50387740	8650	8650	8650	8650	0
256	20240108	141600	50387740	8650	8650	8650	8650	0
257	20240108	141500	50387740	8650	8650	8650	8650	1
258	20240108	141400	50379090	8660	8660	8660	8660	0
259	20240108	141300	50379090	8660	8660	8660	8660	0
260	20240108	141200	50379090	8660	8660	8660	8660	0
261	20240108	141100	50379090	8660	8660	8660	8660	0
262	20240108	141000	50379090	8660	8660	8660	8660	1
263	20240108	140900	50370430	8650	8650	8650	8650	0
264	20240108	140800	50370430	8650	8650	8650	8650	0
265	20240108	140700	50370430	8650	8650	8650	8650	0
266	20240108	140600	50370430	8650	8650	8650	8650	0
267	20240108	140500	50370430	8650	8650	8650	8650	0
268	20240108	140400	50370430	8650	8650	8650	8650	0
269	20240108	140300	50370430	8650	8650	8650	8650	0
270	20240108	140200	50370430	8650	8650	8650	8650	100
271	20240108	140100	49505430	8650	8650	8650	8650	0
272	20240108	140000	49505430	8650	8650	8650	8650	5
273	20240108	135900	49462180	8650	8650	8650	8650	0
274	20240108	135800	49462180	8650	8650	8650	8650	0
275	20240108	135700	49462180	8650	8650	8650	8650	0
276	20240108	135600	49462180	8650	8650	8650	8650	0
277	20240108	135500	49462180	8650	8650	8650	8650	0
278	20240108	135400	49462180	8650	8650	8650	8650	0
279	20240108	135300	49462180	8650	8650	8650	8650	0
280	20240108	135200	49462180	8650	8650	8650	8650	0
281	20240108	135100	49462180	8650	8650	8650	8650	0
282	20240108	135000	49462180	8650	8650	8650	8650	299
283	20240108	134900	46875830	8660	8660	8660	8660	1
284	20240108	134800	46867170	8650	8650	8650	8650	0
285	20240108	134700	46867170	8650	8650	8650	8650	0
286	20240108	134600	46867170	8650	8650	8650	8650	0
287	20240108	134500	46867170	8650	8650	8650	8650	0
288	20240108	134400	46867170	8650	8650	8650	8650	0
289	20240108	134300	46867170	8650	8650	8650	8650	0
290	20240108	134200	46867170	8650	8650	8650	8650	0
291	20240108	134100	46867170	8650	8650	8650	8650	114
292	20240108	134000	45881070	8660	8660	8660	8660	0
293	20240108	133900	45881070	8660	8660	8660	8660	2
294	20240108	133800	45863750	8660	8660	8660	8660	0
295	20240108	133700	45863750	8660	8660	8660	8660	0
296	20240108	133600	45863750	8660	8650	8660	8650	36
297	20240108	133500	45552050	8650	8650	8650	8650	0
298	20240108	133400	45552050	8650	8650	8650	8650	0
299	20240108	133300	45552050	8650	8650	8650	8650	0
300	20240108	133200	45552050	8650	8650	8650	8650	0
301	20240108	133100	45552050	8650	8650	8650	8650	0
302	20240108	133000	45552050	8650	8650	8650	8650	0
303	20240108	132900	45552050	8650	8650	8650	8650	0
304	20240108	132800	45552050	8650	8650	8650	8650	0
305	20240108	132700	45552050	8650	8650	8650	8650	0
306	20240108	132600	45552050	8650	8650	8650	8650	0
307	20240108	132500	45552050	8650	8650	8650	8650	0
308	20240108	132400	45552050	8650	8650	8650	8650	0
309	20240108	132300	45552050	8650	8650	8650	8650	0
310	20240108	132200	45552050	8650	8650	8650	8650	0
311	20240108	132100	45552050	8650	8650	8650	8650	0
312	20240108	132000	45552050	8650	8650	8650	8650	0
313	20240108	131900	45552050	8650	8650	8650	8650	0
314	20240108	131800	45552050	8650	8650	8650	8650	320
315	20240108	131700	42784050	8650	8650	8650	8650	0
316	20240108	131600	42784050	8650	8650	8650	8650	0
317	20240108	131500	42784050	8650	8650	8650	8650	0
318	20240108	131400	42784050	8650	8650	8650	8650	0
319	20240108	131300	42784050	8650	8650	8650	8650	0
320	20240108	131200	42784050	8650	8650	8650	8650	0
321	20240108	131100	42784050	8650	8650	8650	8650	0
322	20240108	131000	42784050	8650	8650	8650	8650	0
323	20240108	130900	42784050	8650	8650	8650	8650	0
324	20240108	130800	42784050	8650	8650	8650	8650	0
325	20240108	130700	42784050	8650	8650	8650	8650	0
326	20240108	130600	42784050	8650	8650	8650	8650	0
327	20240108	130500	42784050	8650	8650	8650	8650	0
328	20240108	130400	42784050	8650	8650	8650	8650	0
329	20240108	130300	42784050	8650	8650	8650	8650	0
330	20240108	130200	42784050	8650	8650	8650	8650	0
331	20240108	130100	42784050	8650	8650	8650	8650	0
332	20240108	130000	42784050	8650	8650	8650	8650	7
333	20240108	125900	42723500	8650	8650	8650	8650	1
334	20240108	125800	42714850	8660	8660	8660	8660	1
335	20240108	125700	42706190	8650	8650	8650	8650	0
336	20240108	125600	42706190	8650	8650	8650	8650	5
337	20240108	125500	42662940	8650	8650	8650	8650	0
338	20240108	125400	42662940	8650	8650	8650	8650	0
339	20240108	125300	42662940	8650	8650	8650	8650	1200
340	20240108	125200	32282940	8650	8650	8650	8650	0
341	20240108	125100	32282940	8650	8650	8650	8650	39
342	20240108	125000	31945590	8650	8650	8650	8650	0
343	20240108	124900	31945590	8650	8650	8650	8650	4
344	20240108	124800	31910990	8660	8660	8660	8660	0
345	20240108	124700	31910990	8660	8660	8660	8660	1
346	20240108	124600	31902330	8650	8650	8650	8650	6
347	20240108	124500	31850430	8670	8670	8670	8670	0
348	20240108	124400	31850430	8670	8670	8670	8670	0
349	20240108	124300	31850430	8670	8650	8670	8650	10
350	20240108	124200	31763770	8650	8650	8650	8650	4
351	20240108	124100	31729170	8650	8650	8650	8650	0
352	20240108	124000	31729170	8650	8650	8650	8650	0
353	20240108	123900	31729170	8650	8650	8650	8650	5
354	20240108	123800	31685920	8670	8670	8670	8670	0
355	20240108	123700	31685920	8670	8670	8670	8670	200
356	20240108	123600	29951920	8650	8650	8650	8650	4
357	20240108	123500	29917320	8650	8650	8650	8650	1
358	20240108	123400	29908670	8660	8660	8660	8660	0
359	20240108	123300	29908670	8660	8660	8660	8660	88
360	20240108	123200	29146590	8650	8650	8650	8650	6
361	20240108	123100	29094690	8660	8660	8660	8660	0
362	20240108	123000	29094690	8660	8660	8660	8660	1
363	20240108	122900	29086030	8650	8650	8650	8650	5
364	20240108	122800	29042780	8650	8650	8650	8650	0
365	20240108	122700	29042780	8650	8650	8650	8650	0
366	20240108	122600	29042780	8650	8650	8650	8650	5
367	20240108	122500	28999530	8650	8650	8650	8650	1
368	20240108	122400	28990880	8650	8650	8650	8650	0
369	20240108	122300	28990880	8650	8650	8650	8650	0
370	20240108	122200	28990880	8650	8650	8650	8650	4
371	20240108	122100	28956280	8660	8660	8660	8660	0
372	20240108	122000	28956280	8660	8650	8660	8650	11
373	20240108	121900	28861110	8650	8650	8650	8650	4
374	20240108	121800	28826510	8650	8650	8650	8650	1
375	20240108	121700	28817860	8650	8650	8650	8650	0
376	20240108	121600	28817860	8650	8650	8650	8650	2
377	20240108	121500	28800560	8650	8650	8650	8650	5
378	20240108	121400	28757310	8650	8650	8650	8650	0
379	20240108	121300	28757310	8650	8650	8650	8650	0
380	20240108	121200	28757310	8650	8650	8650	8650	4
381	20240108	121100	28722710	8650	8660	8660	8650	859
382	20240108	121000	21283780	8660	8660	8660	8660	0
383	20240108	120900	21283780	8660	8660	8660	8660	4
384	20240108	120800	21249140	8660	8660	8660	8660	1
385	20240108	120700	21240480	8660	8660	8660	8660	0
386	20240108	120600	21240480	8660	8660	8660	8660	1
387	20240108	120500	21231820	8660	8660	8660	8660	3
388	20240108	120400	21205840	8660	8660	8660	8660	1
389	20240108	120300	21197180	8670	8670	8670	8670	0
390	20240108	120200	21197180	8670	8660	8670	8660	14
391	20240108	120100	21075840	8660	8660	8660	8660	2
392	20240108	120000	21058520	8660	8660	8660	8660	0
393	20240108	115900	21058520	8660	8660	8660	8660	2
394	20240108	115800	21041200	8660	8660	8660	8660	5
395	20240108	115700	20997900	8660	8660	8660	8660	0
396	20240108	115600	20997900	8660	8660	8660	8660	0
397	20240108	115500	20997900	8660	8660	8660	8660	3
398	20240108	115400	20971920	8660	8660	8660	8660	30
399	20240108	115300	20712120	8660	8660	8660	8660	0
400	20240108	115200	20712120	8660	8660	8660	8660	4
401	20240108	115100	20677480	8660	8660	8660	8660	1
402	20240108	115000	20668820	8660	8660	8660	8660	0
403	20240108	114900	20668820	8660	8660	8660	8660	2
404	20240108	114800	20651500	8660	8660	8660	8660	3
405	20240108	114700	20625520	8660	8660	8660	8660	11
406	20240108	114600	20530260	8660	8660	8660	8660	0
407	20240108	114500	20530260	8660	8660	8660	8660	4
408	20240108	114400	20495620	8660	8660	8660	8660	2
409	20240108	114300	20478300	8670	8670	8670	8670	15
410	20240108	114200	20348250	8660	8660	8660	8660	2
411	20240108	114100	20330930	8660	8660	8660	8660	2
412	20240108	114000	20313610	8660	8660	8660	8660	1
413	20240108	113900	20304950	8660	8660	8660	8660	1
414	20240108	113800	20296290	8660	8660	8660	8660	3
415	20240108	113700	20270310	8660	8660	8660	8660	1
416	20240108	113600	20261650	8660	8660	8660	8660	0
417	20240108	113500	20261650	8660	8660	8660	8660	4
418	20240108	113400	20227010	8660	8660	8660	8660	0
419	20240108	113300	20227010	8660	8660	8660	8660	1
420	20240108	113200	20218350	8660	8660	8660	8660	2
421	20240108	113100	20201030	8660	8660	8660	8660	3
422	20240108	113000	20175050	8660	8660	8660	8660	3
423	20240108	112900	20149070	8660	8660	8660	8660	0
424	20240108	112800	20149070	8660	8660	8660	8660	5
425	20240108	112700	20105770	8660	8660	8660	8660	1
426	20240108	112600	20097110	8660	8660	8660	8660	0
427	20240108	112500	20097110	8660	8660	8660	8660	2
428	20240108	112400	20079790	8660	8660	8660	8660	3
429	20240108	112300	20053810	8660	8660	8660	8660	1
430	20240108	112200	20045150	8660	8660	8660	8660	1
431	20240108	112100	20036490	8660	8660	8660	8660	3
432	20240108	112000	20010510	8660	8660	8660	8660	0
433	20240108	111900	20010510	8660	8660	8660	8660	0
434	20240108	111800	20010510	8660	8660	8660	8660	3
435	20240108	111700	19984530	8660	8660	8660	8660	75
436	20240108	111600	19335030	8660	8660	8660	8660	1
437	20240108	111500	19326370	8660	8660	8660	8660	2
438	20240108	111400	19309050	8660	8660	8660	8660	4
439	20240108	111300	19274410	8660	8660	8660	8660	1
440	20240108	111200	19265750	8660	8660	8660	8660	1
441	20240108	111100	19257090	8660	8660	8660	8660	3
442	20240108	111000	19231110	8660	8660	8660	8660	0
443	20240108	110900	19231110	8660	8660	8660	8660	1
444	20240108	110800	19222450	8660	8660	8660	8660	1
445	20240108	110700	19213790	8660	8670	8670	8660	24
446	20240108	110600	19005740	8660	8660	8660	8660	2
447	20240108	110500	18988420	8660	8660	8660	8660	2
448	20240108	110400	18971100	8660	8660	8660	8660	2
449	20240108	110300	18953780	8670	8670	8670	8670	1
450	20240108	110200	18945110	8660	8660	8660	8660	1
451	20240108	110100	18936450	8660	8660	8670	8660	6
452	20240108	110000	18884470	8660	8660	8660	8660	1
453	20240108	105900	18875810	8660	8660	8660	8660	1
454	20240108	105800	18867150	8660	8670	8670	8660	3
455	20240108	105700	18841160	8660	8660	8660	8660	4
456	20240108	105600	18806520	8660	8660	8660	8660	1
457	20240108	105500	18797860	8660	8660	8660	8660	1
458	20240108	105400	18789200	8670	8670	8670	8670	2
459	20240108	105300	18771860	8670	8670	8670	8670	0
460	20240108	105200	18771860	8670	8670	8670	8670	1
461	20240108	105100	18763190	8670	8670	8670	8670	1
462	20240108	105000	18754520	8670	8670	8670	8670	68
463	20240108	104900	18164960	8660	8670	8670	8660	39
464	20240108	104800	17826840	8660	8660	8660	8660	2
465	20240108	104700	17809520	8660	8660	8660	8660	3
466	20240108	104600	17783540	8670	8670	8670	8670	10
467	20240108	104500	17696840	8660	8660	8660	8660	1
468	20240108	104400	17688180	8660	8660	8660	8660	3
469	20240108	104300	17662200	8660	8660	8660	8660	1
470	20240108	104200	17653540	8650	8650	8650	8650	1
471	20240108	104100	17644890	8650	8650	8650	8650	1
472	20240108	104000	17636240	8650	8650	8650	8650	3
473	20240108	103900	17610290	8650	8650	8650	8650	0
474	20240108	103800	17610290	8650	8650	8650	8650	3
475	20240108	103700	17584340	8650	8650	8650	8650	2
476	20240108	103600	17567040	8670	8670	8670	8670	0
477	20240108	103500	17567040	8670	8660	8670	8650	84
478	20240108	103400	16839550	8660	8660	8660	8660	4
479	20240108	103300	16804910	8660	8660	8660	8660	0
480	20240108	103200	16804910	8660	8650	8660	8650	15
481	20240108	103100	16675020	8660	8660	8660	8660	345
482	20240108	103000	13687320	8660	8660	8660	8660	3
483	20240108	102900	13661340	8660	8660	8660	8660	1
484	20240108	102800	13652680	8660	8660	8660	8660	402
485	20240108	102700	10171360	8660	8660	8660	8660	3
486	20240108	102600	10145380	8660	8660	8660	8660	0
487	20240108	102500	10145380	8660	8660	8660	8660	1
488	20240108	102400	10136720	8660	8660	8660	8660	1
489	20240108	102300	10128060	8660	8660	8660	8660	2
490	20240108	102200	10110740	8660	8660	8660	8660	0
491	20240108	102100	10110740	8660	8660	8660	8660	503
492	20240108	102000	5754760	8660	8660	8660	8660	3
493	20240108	101900	5728780	8670	8670	8670	8670	23
494	20240108	101800	5529370	8670	8670	8670	8670	2
495	20240108	101700	5512030	8670	8670	8670	8670	3
496	20240108	101600	5486020	8670	8670	8670	8670	0
497	20240108	101500	5486020	8670	8670	8670	8670	0
498	20240108	101400	5486020	8670	8670	8670	8670	1
499	20240108	101300	5477350	8670	8670	8670	8670	2
500	20240108	101200	5460010	8670	8670	8670	8670	6
501	20240108	101100	5407990	8670	8670	8670	8670	1
502	20240108	101000	5399320	8670	8670	8670	8670	0
503	20240108	100900	5399320	8670	8670	8670	8670	0
504	20240108	100800	5399320	8670	8670	8670	8670	1
505	20240108	100700	5390650	8680	8680	8680	8680	0
506	20240108	100600	5390650	8680	8680	8680	8680	0
507	20240108	100500	5390650	8680	8680	8680	8680	0
508	20240108	100400	5390650	8680	8680	8680	8680	0
509	20240108	100300	5390650	8680	8680	8680	8680	0
510	20240108	100200	5390650	8680	8680	8680	8680	0
511	20240108	100100	5390650	8680	8680	8680	8680	0
512	20240108	100000	5390650	8680	8680	8680	8680	0
513	20240108	095900	5390650	8680	8680	8680	8680	0
514	20240108	095800	5390650	8680	8680	8680	8680	0
515	20240108	095700	5390650	8680	8680	8680	8680	0
516	20240108	095600	5390650	8680	8680	8680	8680	0
517	20240108	095500	5390650	8680	8680	8680	8680	0
518	20240108	095400	5390650	8680	8680	8680	8680	0
519	20240108	095300	5390650	8680	8680	8680	8680	2
520	20240108	095200	5373290	8670	8670	8670	8670	0
521	20240108	095100	5373290	8670	8670	8670	8670	0
522	20240108	095000	5373290	8670	8670	8670	8670	22
523	20240108	094900	5182550	8670	8670	8670	8670	42
524	20240108	094800	4818410	8670	8670	8670	8670	10
525	20240108	094700	4731710	8670	8670	8670	8670	0
526	20240108	094600	4731710	8670	8670	8670	8670	0
527	20240108	094500	4731710	8670	8670	8670	8670	0
528	20240108	094400	4731710	8670	8670	8670	8670	2
529	20240108	094300	4714370	8670	8670	8670	8670	1
530	20240108	094200	4705700	8670	8670	8670	8660	50
531	20240108	094100	4272350	8670	8670	8670	8670	0
532	20240108	094000	4272350	8670	8670	8670	8670	0
533	20240108	093900	4272350	8670	8670	8670	8670	4
534	20240108	093800	4237670	8670	8670	8670	8670	2
535	20240108	093700	4220330	8670	8670	8670	8670	2
536	20240108	093600	4202990	8670	8670	8670	8670	0
537	20240108	093500	4202990	8670	8670	8670	8670	4
538	20240108	093400	4168310	8670	8680	8680	8670	106
539	20240108	093300	3249280	8680	8680	8680	8680	1
540	20240108	093200	3240600	8680	8680	8680	8680	1
541	20240108	093100	3231920	8680	8680	8680	8680	1
542	20240108	093000	3223240	8680	8680	8680	8680	0
543	20240108	092900	3223240	8680	8680	8680	8680	0
544	20240108	092800	3223240	8680	8680	8680	8680	0
545	20240108	092700	3223240	8680	8680	8680	8680	69
546	20240108	092600	2624320	8690	8690	8690	8690	0
547	20240108	092500	2624320	8690	8690	8690	8690	0
548	20240108	092400	2624320	8690	8690	8690	8690	0
549	20240108	092300	2624320	8690	8690	8690	8690	0
550	20240108	092200	2624320	8690	8690	8690	8690	2
551	20240108	092100	2606940	8690	8690	8690	8690	0
552	20240108	092000	2606940	8690	8690	8690	8690	0
553	20240108	091900	2606940	8690	8690	8690	8690	34
554	20240108	091800	2311480	8700	8700	8700	8700	0
555	20240108	091700	2311480	8700	8700	8700	8700	0
556	20240108	091600	2311480	8700	8700	8700	8700	0
557	20240108	091500	2311480	8700	8700	8700	8700	0
558	20240108	091400	2311480	8700	8700	8700	8700	38
559	20240108	091300	1980880	8740	8740	8740	8740	0
560	20240108	091200	1980880	8740	8740	8740	8740	119
561	20240108	091100	940820	8750	8750	8750	8750	0
562	20240108	091000	940820	8750	8750	8750	8750	0
563	20240108	090900	940820	8750	8750	8750	8750	0
564	20240108	090800	940820	8750	8750	8750	8750	0
565	20240108	090700	940820	8750	8750	8750	8750	1
566	20240108	090600	932070	8750	8750	8750	8750	0
567	20240108	090500	932070	8750	8750	8750	8750	0
568	20240108	090400	932070	8750	8750	8750	8750	0
569	20240108	090300	932070	8750	8680	8750	8680	87
570	20240108	090200	173920	8680	8740	8740	8680	10
571	20240108	090100	86800	8680	8680	8680	8680	0
572	20240108	090000	86800	8680	8680	8680	8680	10