KissMeData/002210/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183600	120526010	5850	5850	5850	5850	1026
3	20240111	183500	120526010	5850	5850	5850	5850	0
4	20240111	183400	120526010	5850	5850	5850	5850	0
5	20240111	183300	120526010	5850	5850	5850	5850	0
6	20240111	183200	120526010	5850	5850	5850	5850	0
7	20240111	183100	120526010	5850	5850	5850	5850	0
8	20240111	183000	120526010	5850	5850	5850	5850	0
9	20240111	182900	120526010	5850	5850	5850	5850	0
10	20240111	182800	120526010	5850	5850	5850	5850	0
11	20240111	182700	120526010	5850	5850	5850	5850	0
12	20240111	182600	120526010	5850	5850	5850	5850	0
13	20240111	182500	120526010	5850	5850	5850	5850	0
14	20240111	182400	120526010	5850	5850	5850	5850	0
15	20240111	182300	120526010	5850	5850	5850	5850	0
16	20240111	182200	120526010	5850	5850	5850	5850	0
17	20240111	182100	120526010	5850	5850	5850	5850	0
18	20240111	182000	120526010	5850	5850	5850	5850	0
19	20240111	181900	120526010	5850	5850	5850	5850	0
20	20240111	181800	120526010	5850	5850	5850	5850	0
21	20240111	181700	120526010	5850	5850	5850	5850	0
22	20240111	181600	120526010	5850	5850	5850	5850	0
23	20240111	181500	120526010	5850	5850	5850	5850	0
24	20240111	181400	120526010	5850	5850	5850	5850	0
25	20240111	181300	120526010	5850	5850	5850	5850	0
26	20240111	181200	120526010	5850	5850	5850	5850	0
27	20240111	181100	120526010	5850	5850	5850	5850	0
28	20240111	181000	120526010	5850	5850	5850	5850	0
29	20240111	180900	120526010	5850	5850	5850	5850	0
30	20240111	180800	120526010	5850	5850	5850	5850	0
31	20240111	180700	120526010	5850	5850	5850	5850	0
32	20240111	180600	120526010	5850	5850	5850	5850	1026
33	20240111	180500	120526010	5850	5850	5850	5850	0
34	20240111	180400	120526010	5850	5850	5850	5850	0
35	20240111	180300	120526010	5850	5850	5850	5850	0
36	20240111	180200	120526010	5850	5850	5850	5850	0
37	20240111	180100	120526010	5850	5850	5850	5850	0
38	20240111	180000	120526010	5850	5850	5850	5850	0
39	20240111	175900	120526010	5850	5850	5850	5850	0
40	20240111	175800	120526010	5850	5850	5850	5850	0
41	20240111	175700	120526010	5850	5850	5850	5850	0
42	20240111	175600	120526010	5850	5850	5850	5850	0
43	20240111	175500	120526010	5850	5850	5850	5850	0
44	20240111	175400	120526010	5850	5850	5850	5850	0
45	20240111	175300	120526010	5850	5850	5850	5850	0
46	20240111	175200	120526010	5850	5850	5850	5850	0
47	20240111	175100	120526010	5850	5850	5850	5850	0
48	20240111	175000	120526010	5850	5850	5850	5850	0
49	20240111	174900	120526010	5850	5850	5850	5850	0
50	20240111	174800	120526010	5850	5850	5850	5850	0
51	20240111	174700	120526010	5850	5850	5850	5850	0
52	20240111	174600	120526010	5850	5850	5850	5850	0
53	20240111	174500	120526010	5850	5850	5850	5850	0
54	20240111	174400	120526010	5850	5850	5850	5850	0
55	20240111	174300	120526010	5850	5850	5850	5850	0
56	20240111	174200	120526010	5850	5850	5850	5850	0
57	20240111	174100	120526010	5850	5850	5850	5850	0
58	20240111	174000	120526010	5850	5850	5850	5850	0
59	20240111	173900	120526010	5850	5850	5850	5850	0
60	20240111	173800	120526010	5850	5850	5850	5850	0
61	20240111	173700	120526010	5850	5850	5850	5850	0
62	20240111	173600	120526010	5850	5850	5850	5850	1026
63	20240111	173500	120526010	5850	5850	5850	5850	0
64	20240111	173400	120526010	5850	5850	5850	5850	0
65	20240111	173300	120526010	5850	5850	5850	5850	0
66	20240111	173200	120526010	5850	5850	5850	5850	0
67	20240111	173100	120526010	5850	5850	5850	5850	0
68	20240111	173000	120526010	5850	5850	5850	5850	0
69	20240111	172900	120526010	5850	5850	5850	5850	0
70	20240111	172800	120526010	5850	5850	5850	5850	0
71	20240111	172700	120526010	5850	5850	5850	5850	0
72	20240111	172600	120526010	5850	5850	5850	5850	0
73	20240111	172500	120526010	5850	5850	5850	5850	0
74	20240111	172400	120526010	5850	5850	5850	5850	0
75	20240111	172300	120526010	5850	5850	5850	5850	0
76	20240111	172200	120526010	5850	5850	5850	5850	0
77	20240111	172100	120526010	5850	5850	5850	5850	0
78	20240111	172000	120526010	5850	5850	5850	5850	0
79	20240111	171900	120526010	5850	5850	5850	5850	0
80	20240111	171800	120526010	5850	5850	5850	5850	0
81	20240111	171700	120526010	5850	5850	5850	5850	0
82	20240111	171600	120526010	5850	5850	5850	5850	0
83	20240111	171500	120526010	5850	5850	5850	5850	0
84	20240111	171400	120526010	5850	5850	5850	5850	0
85	20240111	171300	120526010	5850	5850	5850	5850	0
86	20240111	171200	120526010	5850	5850	5850	5850	0
87	20240111	171100	120526010	5850	5850	5850	5850	0
88	20240111	171000	120526010	5850	5850	5850	5850	0
89	20240111	170900	120526010	5850	5850	5850	5850	0
90	20240111	170800	120526010	5850	5850	5850	5850	0
91	20240111	170700	120526010	5850	5850	5850	5850	0
92	20240111	170600	120526010	5850	5850	5850	5850	1026
93	20240111	170500	120526010	5850	5850	5850	5850	0
94	20240111	170400	120526010	5850	5850	5850	5850	0
95	20240111	170300	120526010	5850	5850	5850	5850	0
96	20240111	170200	120526010	5850	5850	5850	5850	0
97	20240111	170100	120526010	5850	5850	5850	5850	0
98	20240111	170000	120526010	5850	5850	5850	5850	0
99	20240111	165900	120526010	5850	5850	5850	5850	0
100	20240111	165800	120526010	5850	5850	5850	5850	0
101	20240111	165700	120526010	5850	5850	5850	5850	0
102	20240111	165600	120526010	5850	5850	5850	5850	0
103	20240111	165500	120526010	5850	5850	5850	5850	0
104	20240111	165400	120526010	5850	5850	5850	5850	0
105	20240111	165300	120526010	5850	5850	5850	5850	0
106	20240111	165200	120526010	5850	5850	5850	5850	0
107	20240111	165100	120526010	5850	5850	5850	5850	0
108	20240111	165000	120526010	5850	5850	5850	5850	0
109	20240111	164900	120526010	5850	5850	5850	5850	0
110	20240111	164800	120526010	5850	5850	5850	5850	0
111	20240111	164700	120526010	5850	5850	5850	5850	0
112	20240111	164600	120526010	5850	5850	5850	5850	0
113	20240111	164500	120526010	5850	5850	5850	5850	0
114	20240111	164400	120526010	5850	5850	5850	5850	0
115	20240111	164300	120526010	5850	5850	5850	5850	0
116	20240111	164200	120526010	5850	5850	5850	5850	0
117	20240111	164100	120526010	5850	5850	5850	5850	0
118	20240111	164000	120526010	5850	5850	5850	5850	0
119	20240111	163900	120526010	5850	5850	5850	5850	0
120	20240111	163800	120526010	5850	5850	5850	5850	0
121	20240111	163700	120526010	5850	5850	5850	5850	0
122	20240111	163600	120526010	5850	5850	5850	5850	1026
123	20240111	163500	120526010	5850	5850	5850	5850	0
124	20240111	163400	120526010	5850	5850	5850	5850	0
125	20240111	163300	120526010	5850	5850	5850	5850	0
126	20240111	163200	120526010	5850	5850	5850	5850	0
127	20240111	163100	120526010	5850	5850	5850	5850	0
128	20240111	163000	120526010	5850	5850	5850	5850	0
129	20240111	162900	120526010	5850	5850	5850	5850	0
130	20240111	162800	120526010	5850	5850	5850	5850	0
131	20240111	162700	120526010	5850	5850	5850	5850	0
132	20240111	162600	120526010	5850	5850	5850	5850	0
133	20240111	162500	120526010	5850	5850	5850	5850	0
134	20240111	162400	120526010	5850	5850	5850	5850	0
135	20240111	162300	120526010	5850	5850	5850	5850	0
136	20240111	162200	120526010	5850	5850	5850	5850	0
137	20240111	162100	120526010	5850	5850	5850	5850	0
138	20240111	162000	120526010	5850	5850	5850	5850	0
139	20240111	161900	120526010	5850	5850	5850	5850	0
140	20240111	161800	120526010	5850	5850	5850	5850	0
141	20240111	161700	120526010	5850	5850	5850	5850	0
142	20240111	161600	120526010	5850	5850	5850	5850	0
143	20240111	161500	120526010	5850	5850	5850	5850	0
144	20240111	161400	120526010	5850	5850	5850	5850	0
145	20240111	161300	120526010	5850	5850	5850	5850	0
146	20240111	161200	120526010	5850	5850	5850	5850	0
147	20240111	161100	120526010	5850	5850	5850	5850	0
148	20240111	161000	120526010	5850	5850	5850	5850	0
149	20240111	160900	120526010	5850	5850	5850	5850	0
150	20240111	160800	120526010	5850	5850	5850	5850	0
151	20240111	160700	120526010	5850	5850	5850	5850	0
152	20240111	160600	120526010	5850	5850	5850	5850	1026
153	20240111	160500	120526010	5850	5850	5850	5850	0
154	20240111	160400	120526010	5850	5850	5850	5850	0
155	20240111	160300	120526010	5850	5850	5850	5850	0
156	20240111	160200	120526010	5850	5850	5850	5850	0
157	20240111	160100	120526010	5850	5850	5850	5850	0
158	20240111	160000	120526010	5850	5850	5850	5850	0
159	20240111	155900	120526010	5850	5850	5850	5850	0
160	20240111	155800	120526010	5850	5850	5850	5850	0
161	20240111	155700	120526010	5850	5850	5850	5850	0
162	20240111	155600	120526010	5850	5850	5850	5850	0
163	20240111	155500	120526010	5850	5850	5850	5850	0
164	20240111	155400	120526010	5850	5850	5850	5850	0
165	20240111	155300	120526010	5850	5850	5850	5850	0
166	20240111	155200	120526010	5850	5850	5850	5850	0
167	20240111	155100	120526010	5850	5850	5850	5850	0
168	20240111	155000	120526010	5850	5850	5850	5850	0
169	20240111	154900	120526010	5850	5850	5850	5850	0
170	20240111	154800	120526010	5850	5850	5850	5850	0
171	20240111	154700	120526010	5850	5850	5850	5850	0
172	20240111	154600	120526010	5850	5850	5850	5850	0
173	20240111	154500	120526010	5850	5850	5850	5850	0
174	20240111	154400	120526010	5850	5850	5850	5850	0
175	20240111	154300	120526010	5850	5850	5850	5850	0
176	20240111	154200	120526010	5850	5850	5850	5850	0
177	20240111	154100	120526010	5850	5850	5850	5850	0
178	20240111	154000	120526010	5850	5850	5850	5850	0
179	20240111	153900	120526010	5850	5850	5850	5850	0
180	20240111	153800	120526010	5850	5850	5850	5850	0
181	20240111	153700	120526010	5850	5850	5850	5850	0
182	20240111	153600	120526010	5850	5850	5850	5850	1026
183	20240111	153500	120526010	5850	5850	5850	5850	0
184	20240111	153400	120526010	5850	5850	5850	5850	0
185	20240111	153300	120526010	5850	5850	5850	5850	0
186	20240111	153200	120526010	5850	5850	5850	5850	0
187	20240111	153100	120526010	5850	5850	5850	5850	0
188	20240111	153000	120526010	5850	5850	5850	5850	1026
189	20240111	152900	114523910	5860	5860	5860	5860	0
190	20240111	152800	114523910	5860	5860	5860	5860	0
191	20240111	152700	114523910	5860	5860	5860	5860	0
192	20240111	152600	114523910	5860	5860	5860	5860	0
193	20240111	152500	114523910	5860	5860	5860	5860	0
194	20240111	152400	114523910	5860	5860	5860	5860	0
195	20240111	152300	114523910	5860	5860	5860	5860	0
196	20240111	152200	114523910	5860	5860	5860	5860	0
197	20240111	152100	114523910	5860	5860	5860	5860	0
198	20240111	152000	114523910	5860	5860	5860	5860	0
199	20240111	151900	114523910	5860	5860	5860	5840	257
200	20240111	151800	113020790	5840	5840	5840	5840	4
201	20240111	151700	112997430	5860	5860	5860	5860	0
202	20240111	151600	112997430	5860	5860	5860	5860	1
203	20240111	151500	112991570	5860	5850	5860	5850	16
204	20240111	151400	112897890	5860	5860	5860	5860	2
205	20240111	151300	112886170	5840	5840	5840	5840	0
206	20240111	151200	112886170	5840	5840	5840	5840	0
207	20240111	151100	112886170	5840	5840	5840	5840	0
208	20240111	151000	112886170	5840	5840	5840	5840	0
209	20240111	150900	112886170	5840	5840	5840	5840	0
210	20240111	150800	112886170	5840	5840	5840	5840	51
211	20240111	150700	112588330	5840	5840	5840	5840	0
212	20240111	150600	112588330	5840	5840	5840	5840	0
213	20240111	150500	112588330	5840	5840	5840	5840	0
214	20240111	150400	112588330	5840	5840	5840	5840	0
215	20240111	150300	112588330	5840	5840	5840	5840	0
216	20240111	150200	112588330	5840	5840	5840	5840	18
217	20240111	150100	112483210	5840	5840	5840	5840	0
218	20240111	150000	112483210	5840	5840	5840	5840	0
219	20240111	145900	112483210	5840	5840	5840	5840	77
220	20240111	145800	112033530	5850	5850	5850	5850	0
221	20240111	145700	112033530	5850	5850	5850	5850	50
222	20240111	145600	111741030	5840	5840	5840	5840	0
223	20240111	145500	111741030	5840	5840	5840	5840	0
224	20240111	145400	111741030	5840	5840	5840	5840	25
225	20240111	145300	111595030	5850	5850	5850	5850	0
226	20240111	145200	111595030	5850	5850	5850	5850	0
227	20240111	145100	111595030	5850	5850	5850	5850	290
228	20240111	145000	109898530	5850	5850	5850	5850	50
229	20240111	144900	109606030	5850	5850	5850	5850	0
230	20240111	144800	109606030	5850	5850	5850	5850	0
231	20240111	144700	109606030	5850	5850	5850	5850	0
232	20240111	144600	109606030	5850	5850	5850	5850	3
233	20240111	144500	109588480	5850	5850	5850	5850	0
234	20240111	144400	109588480	5850	5850	5850	5850	1
235	20240111	144300	109582630	5870	5870	5870	5870	0
236	20240111	144200	109582630	5870	5870	5870	5870	0
237	20240111	144100	109582630	5870	5870	5870	5870	0
238	20240111	144000	109582630	5870	5870	5870	5870	0
239	20240111	143900	109582630	5870	5870	5870	5870	0
240	20240111	143800	109582630	5870	5870	5870	5870	0
241	20240111	143700	109582630	5870	5870	5870	5870	0
242	20240111	143600	109582630	5870	5870	5870	5870	373
243	20240111	143500	107393120	5860	5860	5860	5860	0
244	20240111	143400	107393120	5860	5860	5860	5860	0
245	20240111	143300	107393120	5860	5860	5860	5860	0
246	20240111	143200	107393120	5860	5860	5860	5860	0
247	20240111	143100	107393120	5860	5860	5860	5860	0
248	20240111	143000	107393120	5860	5860	5860	5860	0
249	20240111	142900	107393120	5860	5860	5860	5860	0
250	20240111	142800	107393120	5860	5860	5860	5860	0
251	20240111	142700	107393120	5860	5860	5860	5860	0
252	20240111	142600	107393120	5860	5860	5860	5860	390
253	20240111	142500	105107720	5860	5860	5860	5860	0
254	20240111	142400	105107720	5860	5860	5860	5860	0
255	20240111	142300	105107720	5860	5860	5860	5860	0
256	20240111	142200	105107720	5860	5860	5860	5860	0
257	20240111	142100	105107720	5860	5860	5860	5860	0
258	20240111	142000	105107720	5860	5860	5860	5860	0
259	20240111	141900	105107720	5860	5860	5860	5860	191
260	20240111	141800	103988460	5860	5860	5860	5860	0
261	20240111	141700	103988460	5860	5860	5860	5860	0
262	20240111	141600	103988460	5860	5860	5860	5860	204
263	20240111	141500	102793020	5860	5860	5860	5860	0
264	20240111	141400	102793020	5860	5860	5860	5860	0
265	20240111	141300	102793020	5860	5860	5860	5860	0
266	20240111	141200	102793020	5860	5860	5860	5860	532
267	20240111	141100	99675500	5860	5860	5860	5860	5
268	20240111	141000	99646200	5850	5850	5850	5850	0
269	20240111	140900	99646200	5850	5850	5850	5850	0
270	20240111	140800	99646200	5850	5850	5850	5850	0
271	20240111	140700	99646200	5850	5850	5850	5850	0
272	20240111	140600	99646200	5850	5850	5850	5850	0
273	20240111	140500	99646200	5850	5850	5850	5850	142
274	20240111	140400	98815500	5860	5860	5860	5860	0
275	20240111	140300	98815500	5860	5860	5860	5860	0
276	20240111	140200	98815500	5860	5860	5860	5860	0
277	20240111	140100	98815500	5860	5860	5860	5860	0
278	20240111	140000	98815500	5860	5860	5860	5860	0
279	20240111	135900	98815500	5860	5860	5860	5860	130
280	20240111	135800	98053700	5850	5850	5850	5850	0
281	20240111	135700	98053700	5850	5850	5850	5850	37
282	20240111	135600	97837250	5850	5850	5850	5850	0
283	20240111	135500	97837250	5850	5850	5850	5850	0
284	20240111	135400	97837250	5850	5850	5850	5850	0
285	20240111	135300	97837250	5850	5850	5850	5850	0
286	20240111	135200	97837250	5850	5850	5850	5850	0
287	20240111	135100	97837250	5850	5850	5850	5850	0
288	20240111	135000	97837250	5850	5850	5850	5850	0
289	20240111	134900	97837250	5850	5850	5850	5850	0
290	20240111	134800	97837250	5850	5850	5850	5850	0
291	20240111	134700	97837250	5850	5850	5850	5850	0
292	20240111	134600	97837250	5850	5870	5880	5850	62
293	20240111	134500	97474300	5880	5870	5880	5870	3
294	20240111	134400	97456670	5880	5880	5880	5880	0
295	20240111	134300	97456670	5880	5880	5880	5880	0
296	20240111	134200	97456670	5880	5880	5880	5880	0
297	20240111	134100	97456670	5880	5880	5880	5880	0
298	20240111	134000	97456670	5880	5880	5880	5880	0
299	20240111	133900	97456670	5880	5880	5880	5880	0
300	20240111	133800	97456670	5880	5880	5880	5880	0
301	20240111	133700	97456670	5880	5880	5880	5880	0
302	20240111	133600	97456670	5880	5880	5880	5880	0
303	20240111	133500	97456670	5880	5880	5880	5880	0
304	20240111	133400	97456670	5880	5880	5880	5880	0
305	20240111	133300	97456670	5880	5880	5880	5880	0
306	20240111	133200	97456670	5880	5880	5880	5880	0
307	20240111	133100	97456670	5880	5880	5880	5880	0
308	20240111	133000	97456670	5880	5880	5880	5880	0
309	20240111	132900	97456670	5880	5880	5880	5880	0
310	20240111	132800	97456670	5880	5880	5880	5880	0
311	20240111	132700	97456670	5880	5870	5880	5870	5
312	20240111	132600	97427280	5890	5870	5890	5870	5
313	20240111	132500	97397850	5890	5850	5890	5850	288
314	20240111	132400	95710740	5850	5850	5850	5850	0
315	20240111	132300	95710740	5850	5850	5850	5850	25
316	20240111	132200	95564490	5850	5850	5850	5850	9
317	20240111	132100	95511840	5850	5850	5850	5850	0
318	20240111	132000	95511840	5850	5850	5850	5850	0
319	20240111	131900	95511840	5850	5850	5850	5850	0
320	20240111	131800	95511840	5850	5850	5850	5850	0
321	20240111	131700	95511840	5850	5850	5850	5850	0
322	20240111	131600	95511840	5850	5850	5850	5850	0
323	20240111	131500	95511840	5850	5850	5850	5850	0
324	20240111	131400	95511840	5850	5850	5850	5850	0
325	20240111	131300	95511840	5850	5850	5850	5850	0
326	20240111	131200	95511840	5850	5850	5850	5850	0
327	20240111	131100	95511840	5850	5850	5850	5850	0
328	20240111	131000	95511840	5850	5850	5850	5850	0
329	20240111	130900	95511840	5850	5850	5850	5850	0
330	20240111	130800	95511840	5850	5850	5850	5850	500
331	20240111	130700	92586840	5860	5860	5860	5860	2
332	20240111	130600	92575120	5860	5860	5860	5860	1
333	20240111	130500	92569260	5860	5860	5860	5860	0
334	20240111	130400	92569260	5860	5860	5860	5860	0
335	20240111	130300	92569260	5860	5860	5860	5860	0
336	20240111	130200	92569260	5860	5860	5860	5860	0
337	20240111	130100	92569260	5860	5860	5860	5860	0
338	20240111	130000	92569260	5860	5860	5860	5860	0
339	20240111	125900	92569260	5860	5860	5860	5860	0
340	20240111	125800	92569260	5860	5860	5860	5860	1
341	20240111	125700	92563400	5870	5860	5870	5860	100
342	20240111	125600	91976840	5840	5840	5840	5840	0
343	20240111	125500	91976840	5840	5840	5840	5840	0
344	20240111	125400	91976840	5840	5840	5840	5840	0
345	20240111	125300	91976840	5840	5840	5840	5840	268
346	20240111	125200	90411720	5840	5840	5840	5840	50
347	20240111	125100	90119720	5850	5850	5850	5850	0
348	20240111	125000	90119720	5850	5850	5850	5850	0
349	20240111	124900	90119720	5850	5850	5850	5850	0
350	20240111	124800	90119720	5850	5850	5850	5850	0
351	20240111	124700	90119720	5850	5850	5850	5850	0
352	20240111	124600	90119720	5850	5850	5850	5850	0
353	20240111	124500	90119720	5850	5850	5850	5850	0
354	20240111	124400	90119720	5850	5850	5850	5850	0
355	20240111	124300	90119720	5850	5850	5850	5850	0
356	20240111	124200	90119720	5850	5850	5850	5850	0
357	20240111	124100	90119720	5850	5850	5850	5850	243
358	20240111	124000	88698170	5850	5850	5850	5850	2
359	20240111	123900	88686470	5850	5850	5850	5850	0
360	20240111	123800	88686470	5850	5850	5850	5850	0
361	20240111	123700	88686470	5850	5850	5850	5850	0
362	20240111	123600	88686470	5850	5850	5850	5850	0
363	20240111	123500	88686470	5850	5850	5850	5850	0
364	20240111	123400	88686470	5850	5850	5850	5850	117
365	20240111	123300	88002020	5850	5850	5850	5850	135
366	20240111	123200	87212270	5840	5840	5840	5840	0
367	20240111	123100	87212270	5840	5840	5840	5840	12
368	20240111	123000	87142190	5840	5840	5840	5840	0
369	20240111	122900	87142190	5840	5840	5840	5840	0
370	20240111	122800	87142190	5840	5840	5840	5840	0
371	20240111	122700	87142190	5840	5840	5840	5840	31
372	20240111	122600	86961150	5840	5840	5840	5840	500
373	20240111	122500	84041150	5850	5850	5850	5850	16
374	20240111	122400	83947550	5850	5850	5850	5850	0
375	20240111	122300	83947550	5850	5850	5850	5850	0
376	20240111	122200	83947550	5850	5850	5850	5850	0
377	20240111	122100	83947550	5850	5850	5850	5850	0
378	20240111	122000	83947550	5850	5850	5850	5850	0
379	20240111	121900	83947550	5850	5850	5850	5850	0
380	20240111	121800	83947550	5850	5850	5850	5850	0
381	20240111	121700	83947550	5850	5850	5850	5850	0
382	20240111	121600	83947550	5850	5850	5850	5850	1
383	20240111	121500	83941700	5860	5860	5860	5860	0
384	20240111	121400	83941700	5860	5860	5860	5860	6
385	20240111	121300	83906540	5860	5860	5860	5860	0
386	20240111	121200	83906540	5860	5860	5860	5860	2
387	20240111	121100	83894820	5850	5850	5850	5850	5
388	20240111	121000	83865570	5850	5860	5860	5850	314
389	20240111	120900	82028570	5860	5860	5860	5860	0
390	20240111	120800	82028570	5860	5860	5860	5860	1
391	20240111	120700	82022710	5860	5860	5860	5860	0
392	20240111	120600	82022710	5860	5860	5860	5860	0
393	20240111	120500	82022710	5860	5860	5860	5860	0
394	20240111	120400	82022710	5860	5860	5860	5860	0
395	20240111	120300	82022710	5860	5860	5860	5860	99
396	20240111	120200	81442570	5860	5860	5860	5860	100
397	20240111	120100	80856570	5850	5850	5850	5850	0
398	20240111	120000	80856570	5850	5850	5850	5850	1
399	20240111	115900	80850720	5860	5860	5860	5860	1
400	20240111	115800	80844860	5860	5860	5860	5860	0
401	20240111	115700	80844860	5860	5860	5860	5860	229
402	20240111	115600	79502920	5860	5860	5860	5860	0
403	20240111	115500	79502920	5860	5860	5860	5860	1
404	20240111	115400	79497060	5860	5860	5860	5860	0
405	20240111	115300	79497060	5860	5860	5860	5860	0
406	20240111	115200	79497060	5860	5860	5860	5860	0
407	20240111	115100	79497060	5860	5860	5860	5860	1
408	20240111	115000	79491200	5860	5860	5860	5860	101
409	20240111	114900	78899340	5870	5870	5870	5870	0
410	20240111	114800	78899340	5870	5870	5870	5870	0
411	20240111	114700	78899340	5870	5870	5870	5870	1
412	20240111	114600	78893470	5870	5870	5870	5870	1
413	20240111	114500	78887600	5870	5870	5870	5870	2
414	20240111	114400	78875860	5850	5850	5850	5850	0
415	20240111	114300	78875860	5850	5870	5870	5850	11
416	20240111	114200	78811490	5880	5870	5880	5870	2
417	20240111	114100	78799740	5860	5860	5860	5860	358
418	20240111	114000	76701860	5860	5860	5860	5860	0
419	20240111	113900	76701860	5860	5860	5860	5860	5
420	20240111	113800	76672560	5860	5860	5860	5860	1
421	20240111	113700	76666700	5850	5850	5850	5850	988
422	20240111	113600	70886900	5860	5860	5860	5860	0
423	20240111	113500	70886900	5860	5860	5860	5860	2500
424	20240111	113400	56236900	5860	5860	5860	5860	1
425	20240111	113300	56231040	5860	5860	5860	5860	0
426	20240111	113200	56231040	5860	5860	5860	5860	0
427	20240111	113100	56231040	5860	5860	5860	5860	0
428	20240111	113000	56231040	5860	5860	5860	5860	1
429	20240111	112900	56225180	5860	5860	5860	5860	0
430	20240111	112800	56225180	5860	5860	5860	5860	0
431	20240111	112700	56225180	5860	5860	5860	5860	0
432	20240111	112600	56225180	5860	5860	5860	5860	0
433	20240111	112500	56225180	5860	5860	5860	5860	1
434	20240111	112400	56219320	5850	5850	5850	5850	0
435	20240111	112300	56219320	5850	5850	5850	5850	1
436	20240111	112200	56213470	5860	5860	5860	5860	0
437	20240111	112100	56213470	5860	5860	5860	5860	1
438	20240111	112000	56207610	5860	5860	5860	5860	0
439	20240111	111900	56207610	5860	5860	5860	5860	0
440	20240111	111800	56207610	5860	5860	5860	5860	0
441	20240111	111700	56207610	5860	5860	5860	5860	1
442	20240111	111600	56201750	5850	5850	5850	5850	66
443	20240111	111500	55815650	5860	5860	5860	5860	0
444	20240111	111400	55815650	5860	5860	5860	5860	0
445	20240111	111300	55815650	5860	5860	5860	5860	1
446	20240111	111200	55809790	5860	5860	5860	5860	0
447	20240111	111100	55809790	5860	5860	5860	5860	0
448	20240111	111000	55809790	5860	5860	5860	5860	0
449	20240111	110900	55809790	5860	5860	5860	5860	0
450	20240111	110800	55809790	5860	5860	5860	5860	1
451	20240111	110700	55803930	5850	5850	5850	5850	200
452	20240111	110600	54633930	5860	5860	5860	5860	0
453	20240111	110500	54633930	5860	5860	5860	5860	0
454	20240111	110400	54633930	5860	5860	5860	5860	1
455	20240111	110300	54628070	5860	5860	5860	5860	0
456	20240111	110200	54628070	5860	5860	5860	5860	0
457	20240111	110100	54628070	5860	5860	5860	5860	0
458	20240111	110000	54628070	5860	5860	5860	5860	1
459	20240111	105900	54622210	5860	5860	5860	5860	5
460	20240111	105800	54592910	5860	5860	5860	5860	0
461	20240111	105700	54592910	5860	5860	5860	5860	0
462	20240111	105600	54592910	5860	5860	5860	5860	1
463	20240111	105500	54587050	5850	5850	5850	5850	0
464	20240111	105400	54587050	5850	5850	5850	5850	20
465	20240111	105300	54470050	5860	5860	5860	5860	0
466	20240111	105200	54470050	5860	5860	5860	5860	0
467	20240111	105100	54470050	5860	5860	5860	5860	1
468	20240111	105000	54464190	5860	5860	5860	5860	0
469	20240111	104900	54464190	5860	5840	5860	5840	3
470	20240111	104800	54446650	5860	5860	5860	5860	0
471	20240111	104700	54446650	5860	5860	5860	5860	1
472	20240111	104600	54440790	5840	5840	5840	5840	15
473	20240111	104500	54353190	5850	5850	5850	5850	388
474	20240111	104400	52083390	5850	5850	5850	5850	1
475	20240111	104300	52077540	5850	5850	5850	5850	1
476	20240111	104200	52071690	5840	5840	5840	5840	0
477	20240111	104100	52071690	5840	5840	5840	5840	17
478	20240111	104000	51972410	5850	5850	5850	5850	0
479	20240111	103900	51972410	5850	5850	5850	5850	1
480	20240111	103800	51966560	5850	5850	5850	5850	1
481	20240111	103700	51960710	5850	5850	5850	5850	5
482	20240111	103600	51931460	5850	5850	5850	5850	0
483	20240111	103500	51931460	5850	5850	5850	5850	0
484	20240111	103400	51931460	5850	5850	5850	5850	1
485	20240111	103300	51925610	5850	5850	5850	5850	0
486	20240111	103200	51925610	5850	5850	5850	5850	100
487	20240111	103100	51340610	5850	5850	5850	5850	0
488	20240111	103000	51340610	5850	5850	5850	5850	1
489	20240111	102900	51334760	5850	5850	5850	5850	3
490	20240111	102800	51317210	5850	5850	5850	5850	0
491	20240111	102700	51317210	5850	5850	5850	5850	0
492	20240111	102600	51317210	5850	5850	5850	5850	1
493	20240111	102500	51311360	5840	5840	5840	5840	258
494	20240111	102400	49804640	5840	5830	5840	5820	1201
495	20240111	102300	42810920	5840	5840	5840	5840	0
496	20240111	102200	42810920	5840	5840	5840	5840	0
497	20240111	102100	42810920	5840	5840	5840	5840	1
498	20240111	102000	42805080	5840	5840	5840	5840	20
499	20240111	101900	42688280	5840	5840	5840	5840	0
500	20240111	101800	42688280	5840	5840	5840	5840	100
501	20240111	101700	42104280	5840	5830	5840	5830	113
502	20240111	101600	41444480	5840	5840	5840	5840	0
503	20240111	101500	41444480	5840	5840	5840	5840	0
504	20240111	101400	41444480	5840	5840	5840	5840	100
505	20240111	101300	40860480	5840	5840	5850	5840	217
506	20240111	101200	39593110	5840	5840	5840	5840	0
507	20240111	101100	39593110	5840	5840	5840	5840	0
508	20240111	101000	39593110	5840	5840	5840	5840	0
509	20240111	100900	39593110	5840	5850	5850	5840	59
510	20240111	100800	39248540	5840	5840	5840	5840	0
511	20240111	100700	39248540	5840	5840	5840	5840	41
512	20240111	100600	39009100	5840	5840	5840	5840	0
513	20240111	100500	39009100	5840	5840	5840	5840	50
514	20240111	100400	38717100	5850	5850	5850	5850	1
515	20240111	100300	38711250	5840	5840	5840	5840	0
516	20240111	100200	38711250	5840	5840	5840	5840	0
517	20240111	100100	38711250	5840	5840	5840	5840	90
518	20240111	100000	38185650	5850	5850	5850	5850	1
519	20240111	095900	38179800	5850	5850	5850	5850	12
520	20240111	095800	38109600	5850	5850	5850	5850	0
521	20240111	095700	38109600	5850	5850	5850	5850	0
522	20240111	095600	38109600	5850	5850	5850	5850	43
523	20240111	095500	37858050	5850	5850	5850	5850	0
524	20240111	095400	37858050	5850	5850	5850	5850	0
525	20240111	095300	37858050	5850	5850	5850	5850	0
526	20240111	095200	37858050	5850	5850	5850	5850	1
527	20240111	095100	37852200	5840	5840	5840	5840	0
528	20240111	095000	37852200	5840	5840	5840	5840	16
529	20240111	094900	37758760	5830	5840	5840	5830	481
530	20240111	094800	34952990	5850	5850	5850	5850	0
531	20240111	094700	34952990	5850	5850	5850	5850	81
532	20240111	094600	34479140	5850	5850	5850	5850	0
533	20240111	094500	34479140	5850	5850	5850	5850	0
534	20240111	094400	34479140	5850	5850	5850	5850	0
535	20240111	094300	34479140	5850	5850	5850	5850	1
536	20240111	094200	34473290	5840	5840	5840	5840	0
537	20240111	094100	34473290	5840	5840	5840	5840	900
538	20240111	094000	29217290	5850	5850	5850	5850	0
539	20240111	093900	29217290	5850	5850	5850	5840	175
540	20240111	093800	28195250	5850	5840	5850	5840	736
541	20240111	093700	23895690	5850	5850	5850	5850	0
542	20240111	093600	23895690	5850	5850	5850	5850	0
543	20240111	093500	23895690	5850	5840	5850	5840	38
544	20240111	093400	23673760	5850	5850	5850	5850	0
545	20240111	093300	23673760	5850	5850	5850	5850	2
546	20240111	093200	23662060	5850	5850	5850	5850	282
547	20240111	093100	22012360	5860	5860	5860	5860	0
548	20240111	093000	22012360	5860	5860	5860	5860	1
549	20240111	092900	22006500	5860	5860	5860	5860	0
550	20240111	092800	22006500	5860	5860	5860	5860	0
551	20240111	092700	22006500	5860	5860	5860	5860	0
552	20240111	092600	22006500	5860	5860	5860	5860	1
553	20240111	092500	22000640	5850	5850	5850	5850	109
554	20240111	092400	21362990	5860	5860	5860	5860	100
555	20240111	092300	20776990	5860	5860	5860	5860	0
556	20240111	092200	20776990	5860	5860	5860	5860	1
557	20240111	092100	20771130	5860	5860	5860	5860	0
558	20240111	092000	20771130	5860	5860	5860	5860	229
559	20240111	091900	19429190	5870	5870	5870	5870	0
560	20240111	091800	19429190	5870	5870	5870	5870	1
561	20240111	091700	19423320	5870	5870	5870	5870	0
562	20240111	091600	19423320	5870	5870	5870	5870	0
563	20240111	091500	19423320	5870	5870	5870	5870	1522
564	20240111	091400	10489180	5870	5870	5870	5870	90
565	20240111	091300	9960880	5880	5880	5880	5880	1
566	20240111	091200	9955000	5880	5880	5880	5880	200
567	20240111	091100	8779000	5880	5860	5880	5860	19
568	20240111	091000	8667510	5880	5870	5880	5870	393
569	20240111	090900	6356950	5870	5870	5870	5870	1
570	20240111	090800	6351080	5870	5870	5870	5870	0
571	20240111	090700	6351080	5870	5870	5870	5870	0
572	20240111	090600	6351080	5870	5870	5870	5870	1
573	20240111	090500	6345210	5840	5870	5870	5840	501
574	20240111	090400	3419340	5840	5840	5840	5840	0
575	20240111	090300	3419340	5840	5840	5840	5840	0
576	20240111	090200	3419340	5840	5840	5840	5840	500
577	20240111	090100	499340	5900	5870	5900	5870	62
578	20240111	090000	134090	5830	5830	5830	5830	23