KissMeData/003200/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183900	529104500	8770	8770	8770	8770	423
3	20240112	183800	529104500	8770	8770	8770	8770	0
4	20240112	183700	529104500	8770	8770	8770	8770	0
5	20240112	183600	529104500	8770	8770	8770	8770	0
6	20240112	183500	529104500	8770	8770	8770	8770	0
7	20240112	183400	529104500	8770	8770	8770	8770	0
8	20240112	183300	529104500	8770	8770	8770	8770	0
9	20240112	183200	529104500	8770	8770	8770	8770	0
10	20240112	183100	529104500	8770	8770	8770	8770	0
11	20240112	183000	529104500	8770	8770	8770	8770	0
12	20240112	182900	529104500	8770	8770	8770	8770	0
13	20240112	182800	529104500	8770	8770	8770	8770	0
14	20240112	182700	529104500	8770	8770	8770	8770	0
15	20240112	182600	529104500	8770	8770	8770	8770	0
16	20240112	182500	529104500	8770	8770	8770	8770	0
17	20240112	182400	529104500	8770	8770	8770	8770	0
18	20240112	182300	529104500	8770	8770	8770	8770	0
19	20240112	182200	529104500	8770	8770	8770	8770	0
20	20240112	182100	529104500	8770	8770	8770	8770	0
21	20240112	182000	529104500	8770	8770	8770	8770	0
22	20240112	181900	529104500	8770	8770	8770	8770	0
23	20240112	181800	529104500	8770	8770	8770	8770	0
24	20240112	181700	529104500	8770	8770	8770	8770	0
25	20240112	181600	529104500	8770	8770	8770	8770	0
26	20240112	181500	529104500	8770	8770	8770	8770	0
27	20240112	181400	529104500	8770	8770	8770	8770	0
28	20240112	181300	529104500	8770	8770	8770	8770	0
29	20240112	181200	529104500	8770	8770	8770	8770	0
30	20240112	181100	529104500	8770	8770	8770	8770	0
31	20240112	181000	529104500	8770	8770	8770	8770	0
32	20240112	180900	529104500	8770	8770	8770	8770	423
33	20240112	180800	529104500	8770	8770	8770	8770	0
34	20240112	180700	529104500	8770	8770	8770	8770	0
35	20240112	180600	529104500	8770	8770	8770	8770	0
36	20240112	180500	529104500	8770	8770	8770	8770	0
37	20240112	180400	529104500	8770	8770	8770	8770	0
38	20240112	180300	529104500	8770	8770	8770	8770	0
39	20240112	180200	529104500	8770	8770	8770	8770	0
40	20240112	180100	529104500	8770	8770	8770	8770	0
41	20240112	180000	529104500	8770	8770	8770	8770	0
42	20240112	175900	529104500	8770	8770	8770	8770	0
43	20240112	175800	529104500	8770	8770	8770	8770	0
44	20240112	175700	529104500	8770	8770	8770	8770	0
45	20240112	175600	529104500	8770	8770	8770	8770	0
46	20240112	175500	529104500	8770	8770	8770	8770	0
47	20240112	175400	529104500	8770	8770	8770	8770	0
48	20240112	175300	529104500	8770	8770	8770	8770	0
49	20240112	175200	529104500	8770	8770	8770	8770	0
50	20240112	175100	529104500	8770	8770	8770	8770	0
51	20240112	175000	529104500	8770	8770	8770	8770	0
52	20240112	174900	529104500	8770	8770	8770	8770	0
53	20240112	174800	529104500	8770	8770	8770	8770	0
54	20240112	174700	529104500	8770	8770	8770	8770	0
55	20240112	174600	529104500	8770	8770	8770	8770	0
56	20240112	174500	529104500	8770	8770	8770	8770	0
57	20240112	174400	529104500	8770	8770	8770	8770	0
58	20240112	174300	529104500	8770	8770	8770	8770	0
59	20240112	174200	529104500	8770	8770	8770	8770	0
60	20240112	174100	529104500	8770	8770	8770	8770	0
61	20240112	174000	529104500	8770	8770	8770	8770	0
62	20240112	173900	529104500	8770	8770	8770	8770	423
63	20240112	173800	529104500	8770	8770	8770	8770	0
64	20240112	173700	529104500	8770	8770	8770	8770	0
65	20240112	173600	529104500	8770	8770	8770	8770	0
66	20240112	173500	529104500	8770	8770	8770	8770	0
67	20240112	173400	529104500	8770	8770	8770	8770	0
68	20240112	173300	529104500	8770	8770	8770	8770	0
69	20240112	173200	529104500	8770	8770	8770	8770	0
70	20240112	173100	529104500	8770	8770	8770	8770	0
71	20240112	173000	529104500	8770	8770	8770	8770	0
72	20240112	172900	529104500	8770	8770	8770	8770	0
73	20240112	172800	529104500	8770	8770	8770	8770	0
74	20240112	172700	529104500	8770	8770	8770	8770	0
75	20240112	172600	529104500	8770	8770	8770	8770	0
76	20240112	172500	529104500	8770	8770	8770	8770	0
77	20240112	172400	529104500	8770	8770	8770	8770	0
78	20240112	172300	529104500	8770	8770	8770	8770	0
79	20240112	172200	529104500	8770	8770	8770	8770	0
80	20240112	172100	529104500	8770	8770	8770	8770	0
81	20240112	172000	529104500	8770	8770	8770	8770	0
82	20240112	171900	529104500	8770	8770	8770	8770	0
83	20240112	171800	529104500	8770	8770	8770	8770	0
84	20240112	171700	529104500	8770	8770	8770	8770	0
85	20240112	171600	529104500	8770	8770	8770	8770	0
86	20240112	171500	529104500	8770	8770	8770	8770	0
87	20240112	171400	529104500	8770	8770	8770	8770	0
88	20240112	171300	529104500	8770	8770	8770	8770	0
89	20240112	171200	529104500	8770	8770	8770	8770	0
90	20240112	171100	529104500	8770	8770	8770	8770	0
91	20240112	171000	529104500	8770	8770	8770	8770	0
92	20240112	170900	529104500	8770	8770	8770	8770	423
93	20240112	170800	529104500	8770	8770	8770	8770	0
94	20240112	170700	529104500	8770	8770	8770	8770	0
95	20240112	170600	529104500	8770	8770	8770	8770	0
96	20240112	170500	529104500	8770	8770	8770	8770	0
97	20240112	170400	529104500	8770	8770	8770	8770	0
98	20240112	170300	529104500	8770	8770	8770	8770	0
99	20240112	170200	529104500	8770	8770	8770	8770	0
100	20240112	170100	529104500	8770	8770	8770	8770	0
101	20240112	170000	529104500	8770	8770	8770	8770	0
102	20240112	165900	529104500	8770	8770	8770	8770	0
103	20240112	165800	529104500	8770	8770	8770	8770	0
104	20240112	165700	529104500	8770	8770	8770	8770	0
105	20240112	165600	529104500	8770	8770	8770	8770	0
106	20240112	165500	529104500	8770	8770	8770	8770	0
107	20240112	165400	529104500	8770	8770	8770	8770	0
108	20240112	165300	529104500	8770	8770	8770	8770	0
109	20240112	165200	529104500	8770	8770	8770	8770	0
110	20240112	165100	529104500	8770	8770	8770	8770	0
111	20240112	165000	529104500	8770	8770	8770	8770	0
112	20240112	164900	529104500	8770	8770	8770	8770	0
113	20240112	164800	529104500	8770	8770	8770	8770	0
114	20240112	164700	529104500	8770	8770	8770	8770	0
115	20240112	164600	529104500	8770	8770	8770	8770	0
116	20240112	164500	529104500	8770	8770	8770	8770	0
117	20240112	164400	529104500	8770	8770	8770	8770	0
118	20240112	164300	529104500	8770	8770	8770	8770	0
119	20240112	164200	529104500	8770	8770	8770	8770	0
120	20240112	164100	529104500	8770	8770	8770	8770	0
121	20240112	164000	529104500	8770	8770	8770	8770	0
122	20240112	163900	529104500	8770	8770	8770	8770	423
123	20240112	163800	529104500	8770	8770	8770	8770	0
124	20240112	163700	529104500	8770	8770	8770	8770	0
125	20240112	163600	529104500	8770	8770	8770	8770	0
126	20240112	163500	529104500	8770	8770	8770	8770	0
127	20240112	163400	529104500	8770	8770	8770	8770	0
128	20240112	163300	529104500	8770	8770	8770	8770	0
129	20240112	163200	529104500	8770	8770	8770	8770	0
130	20240112	163100	529104500	8770	8770	8770	8770	0
131	20240112	163000	529104500	8770	8770	8770	8770	0
132	20240112	162900	529104500	8770	8770	8770	8770	0
133	20240112	162800	529104500	8770	8770	8770	8770	0
134	20240112	162700	529104500	8770	8770	8770	8770	0
135	20240112	162600	529104500	8770	8770	8770	8770	0
136	20240112	162500	529104500	8770	8770	8770	8770	0
137	20240112	162400	529104500	8770	8770	8770	8770	0
138	20240112	162300	529104500	8770	8770	8770	8770	0
139	20240112	162200	529104500	8770	8770	8770	8770	0
140	20240112	162100	529104500	8770	8770	8770	8770	0
141	20240112	162000	529104500	8770	8770	8770	8770	0
142	20240112	161900	529104500	8770	8770	8770	8770	0
143	20240112	161800	529104500	8770	8770	8770	8770	0
144	20240112	161700	529104500	8770	8770	8770	8770	0
145	20240112	161600	529104500	8770	8770	8770	8770	0
146	20240112	161500	529104500	8770	8770	8770	8770	0
147	20240112	161400	529104500	8770	8770	8770	8770	0
148	20240112	161300	529104500	8770	8770	8770	8770	0
149	20240112	161200	529104500	8770	8770	8770	8770	0
150	20240112	161100	529104500	8770	8770	8770	8770	0
151	20240112	161000	529104500	8770	8770	8770	8770	0
152	20240112	160900	529104500	8770	8770	8770	8770	423
153	20240112	160800	529104500	8770	8770	8770	8770	0
154	20240112	160700	529104500	8770	8770	8770	8770	0
155	20240112	160600	529104500	8770	8770	8770	8770	0
156	20240112	160500	529104500	8770	8770	8770	8770	0
157	20240112	160400	529104500	8770	8770	8770	8770	0
158	20240112	160300	529104500	8770	8770	8770	8770	0
159	20240112	160200	529104500	8770	8770	8770	8770	0
160	20240112	160100	529104500	8770	8770	8770	8770	0
161	20240112	160000	529104500	8770	8770	8770	8770	0
162	20240112	155900	529104500	8770	8770	8770	8770	0
163	20240112	155800	529104500	8770	8770	8770	8770	0
164	20240112	155700	529104500	8770	8770	8770	8770	0
165	20240112	155600	529104500	8770	8770	8770	8770	0
166	20240112	155500	529104500	8770	8770	8770	8770	0
167	20240112	155400	529104500	8770	8770	8770	8770	0
168	20240112	155300	529104500	8770	8770	8770	8770	0
169	20240112	155200	529104500	8770	8770	8770	8770	0
170	20240112	155100	529104500	8770	8770	8770	8770	0
171	20240112	155000	529104500	8770	8770	8770	8770	0
172	20240112	154900	529104500	8770	8770	8770	8770	0
173	20240112	154800	529104500	8770	8770	8770	8770	0
174	20240112	154700	529104500	8770	8770	8770	8770	0
175	20240112	154600	529104500	8770	8770	8770	8770	0
176	20240112	154500	529104500	8770	8770	8770	8770	0
177	20240112	154400	529104500	8770	8770	8770	8770	0
178	20240112	154300	529104500	8770	8770	8770	8770	0
179	20240112	154200	529104500	8770	8770	8770	8770	0
180	20240112	154100	529104500	8770	8770	8770	8770	0
181	20240112	154000	529104500	8770	8770	8770	8770	0
182	20240112	153900	529104500	8770	8770	8770	8770	423
183	20240112	153800	529104500	8770	8770	8770	8770	0
184	20240112	153700	529104500	8770	8770	8770	8770	0
185	20240112	153600	529104500	8770	8770	8770	8770	0
186	20240112	153500	529104500	8770	8770	8770	8770	0
187	20240112	153400	529104500	8770	8770	8770	8770	0
188	20240112	153300	529104500	8770	8770	8770	8770	0
189	20240112	153200	529104500	8770	8770	8770	8770	0
190	20240112	153100	529104500	8770	8770	8770	8770	0
191	20240112	153000	529104500	8770	8770	8770	8770	423
192	20240112	152900	525394790	8750	8750	8750	8750	0
193	20240112	152800	525394790	8750	8750	8750	8750	0
194	20240112	152700	525394790	8750	8750	8750	8750	0
195	20240112	152600	525394790	8750	8750	8750	8750	0
196	20240112	152500	525394790	8750	8750	8750	8750	0
197	20240112	152400	525394790	8750	8750	8750	8750	0
198	20240112	152300	525394790	8750	8750	8750	8750	0
199	20240112	152200	525394790	8750	8750	8750	8750	0
200	20240112	152100	525394790	8750	8750	8750	8750	0
201	20240112	152000	525394790	8750	8750	8750	8750	0
202	20240112	151900	525394790	8750	8750	8750	8750	113
203	20240112	151800	524406040	8750	8750	8750	8750	0
204	20240112	151700	524406040	8750	8750	8750	8740	142
205	20240112	151600	523163720	8750	8750	8750	8750	36
206	20240112	151500	522848720	8750	8730	8750	8730	119
207	20240112	151400	521808490	8730	8730	8730	8730	1
208	20240112	151300	521799760	8740	8740	8740	8740	0
209	20240112	151200	521799760	8740	8740	8740	8740	0
210	20240112	151100	521799760	8740	8740	8740	8740	113
211	20240112	151000	520812140	8750	8750	8750	8750	4
212	20240112	150900	520777140	8750	8750	8750	8750	527
213	20240112	150800	516165890	8750	8730	8750	8730	387
214	20240112	150700	512783510	8720	8720	8720	8720	0
215	20240112	150600	512783510	8720	8720	8720	8720	1
216	20240112	150500	512774790	8730	8730	8730	8730	0
217	20240112	150400	512774790	8730	8730	8730	8730	0
218	20240112	150300	512774790	8730	8730	8730	8730	0
219	20240112	150200	512774790	8730	8730	8730	8730	16
220	20240112	150100	512635110	8730	8730	8730	8730	0
221	20240112	150000	512635110	8730	8730	8730	8730	0
222	20240112	145900	512635110	8730	8730	8730	8730	1
223	20240112	145800	512626380	8730	8740	8740	8730	183
224	20240112	145700	511026970	8750	8750	8750	8750	18
225	20240112	145600	510869470	8740	8740	8740	8740	18
226	20240112	145500	510712150	8730	8730	8730	8730	160
227	20240112	145400	509315350	8730	8720	8730	8720	41
228	20240112	145300	508957470	8720	8710	8720	8710	151
229	20240112	145200	507641470	8680	8680	8680	8680	1035
230	20240112	145100	498657670	8670	8670	8670	8670	1
231	20240112	145000	498649000	8700	8690	8700	8690	1477
232	20240112	144900	485799680	8670	8670	8670	8670	693
233	20240112	144800	479791370	8670	8670	8670	8670	0
234	20240112	144700	479791370	8670	8670	8670	8670	611
235	20240112	144600	474494000	8660	8670	8670	8660	2600
236	20240112	144500	451972000	8670	8670	8670	8670	1385
237	20240112	144400	439964050	8670	8670	8680	8670	3814
238	20240112	144300	406881300	8660	8700	8700	8660	2007
239	20240112	144200	389460160	8710	8710	8710	8710	174
240	20240112	144100	387944620	8700	8700	8700	8700	1
241	20240112	144000	387935920	8710	8710	8710	8710	0
242	20240112	143900	387935920	8710	8720	8720	8710	263
243	20240112	143800	385643560	8720	8720	8720	8720	0
244	20240112	143700	385643560	8720	8720	8720	8720	0
245	20240112	143600	385643560	8720	8720	8720	8720	0
246	20240112	143500	385643560	8720	8720	8720	8720	1
247	20240112	143400	385634840	8720	8720	8720	8720	0
248	20240112	143300	385634840	8720	8720	8720	8720	22
249	20240112	143200	385443000	8720	8720	8720	8720	0
250	20240112	143100	385443000	8720	8720	8720	8720	0
251	20240112	143000	385443000	8720	8720	8720	8720	0
252	20240112	142900	385443000	8720	8720	8720	8720	0
253	20240112	142800	385443000	8720	8720	8720	8720	1
254	20240112	142700	385434280	8720	8720	8720	8720	0
255	20240112	142600	385434280	8720	8720	8720	8720	0
256	20240112	142500	385434280	8720	8720	8720	8720	0
257	20240112	142400	385434280	8720	8720	8720	8720	0
258	20240112	142300	385434280	8720	8720	8720	8720	0
259	20240112	142200	385434280	8720	8720	8720	8720	0
260	20240112	142100	385434280	8720	8720	8720	8720	1
261	20240112	142000	385425560	8720	8720	8720	8720	23
262	20240112	141900	385225000	8720	8720	8720	8720	0
263	20240112	141800	385225000	8720	8720	8720	8720	0
264	20240112	141700	385225000	8720	8720	8720	8720	0
265	20240112	141600	385225000	8720	8720	8720	8720	0
266	20240112	141500	385225000	8720	8720	8720	8720	0
267	20240112	141400	385225000	8720	8720	8720	8720	95
268	20240112	141300	384396600	8720	8720	8720	8720	1
269	20240112	141200	384387880	8730	8730	8730	8730	0
270	20240112	141100	384387880	8730	8730	8730	8730	0
271	20240112	141000	384387880	8730	8730	8730	8730	69
272	20240112	140900	383785510	8720	8720	8720	8720	0
273	20240112	140800	383785510	8720	8720	8720	8720	1
274	20240112	140700	383776790	8720	8720	8720	8720	0
275	20240112	140600	383776790	8720	8720	8720	8720	0
276	20240112	140500	383776790	8720	8720	8720	8720	1
277	20240112	140400	383768070	8730	8730	8730	8730	0
278	20240112	140300	383768070	8730	8730	8730	8730	0
279	20240112	140200	383768070	8730	8730	8730	8730	0
280	20240112	140100	383768070	8730	8730	8730	8730	0
281	20240112	140000	383768070	8730	8730	8730	8730	1
282	20240112	135900	383759340	8730	8730	8730	8730	0
283	20240112	135800	383759340	8730	8730	8730	8730	279
284	20240112	135700	381323670	8730	8730	8730	8730	1
285	20240112	135600	381314940	8740	8740	8740	8740	0
286	20240112	135500	381314940	8740	8740	8740	8740	0
287	20240112	135400	381314940	8740	8740	8740	8740	0
288	20240112	135300	381314940	8740	8740	8740	8740	0
289	20240112	135200	381314940	8740	8740	8740	8740	1375
290	20240112	135100	369297440	8730	8730	8730	8730	18
291	20240112	135000	369140300	8740	8750	8750	8740	1677
292	20240112	134900	354483140	8760	8760	8760	8760	18
293	20240112	134800	354325460	8770	8770	8780	8770	54
294	20240112	134700	353851810	8770	8760	8770	8760	56
295	20240112	134600	353360890	8760	8760	8760	8760	0
296	20240112	134500	353360890	8760	8760	8770	8760	36
297	20240112	134400	353045480	8750	8750	8750	8750	0
298	20240112	134300	353045480	8750	8750	8750	8750	0
299	20240112	134200	353045480	8750	8750	8750	8750	118
300	20240112	134100	352012980	8760	8760	8760	8760	0
301	20240112	134000	352012980	8760	8760	8760	8760	0
302	20240112	133900	352012980	8760	8760	8760	8760	0
303	20240112	133800	352012980	8760	8770	8770	8760	36
304	20240112	133700	351697440	8760	8760	8760	8760	58
305	20240112	133600	351189360	8760	8740	8760	8740	67
306	20240112	133500	350602880	8740	8750	8750	8740	193
307	20240112	133400	348915880	8780	8780	8780	8780	0
308	20240112	133300	348915880	8780	8780	8780	8780	0
309	20240112	133200	348915880	8780	8780	8780	8780	0
310	20240112	133100	348915880	8780	8760	8780	8760	125
311	20240112	133000	347819000	8760	8760	8760	8760	0
312	20240112	132900	347819000	8760	8760	8760	8760	0
313	20240112	132800	347819000	8760	8760	8760	8760	0
314	20240112	132700	347819000	8760	8760	8760	8760	0
315	20240112	132600	347819000	8760	8760	8760	8760	0
316	20240112	132500	347819000	8760	8760	8760	8760	0
317	20240112	132400	347819000	8760	8760	8760	8760	0
318	20240112	132300	347819000	8760	8760	8760	8760	10
319	20240112	132200	347731400	8760	8760	8760	8760	0
320	20240112	132100	347731400	8760	8760	8760	8760	0
321	20240112	132000	347731400	8760	8760	8760	8760	0
322	20240112	131900	347731400	8760	8760	8760	8760	0
323	20240112	131800	347731400	8760	8760	8760	8760	100
324	20240112	131700	346855400	8750	8760	8770	8750	54
325	20240112	131600	346382420	8760	8750	8760	8750	36
326	20240112	131500	346067240	8740	8730	8740	8730	345
327	20240112	131400	343053960	8720	8720	8720	8710	218
328	20240112	131300	341153180	8730	8730	8730	8730	0
329	20240112	131200	341153180	8730	8730	8730	8730	0
330	20240112	131100	341153180	8730	8730	8730	8730	0
331	20240112	131000	341153180	8730	8730	8730	8720	185
332	20240112	130900	339538250	8730	8720	8740	8720	96
333	20240112	130800	338700230	8720	8720	8720	8720	126
334	20240112	130700	337601510	8710	8720	8720	8710	108
335	20240112	130600	336660110	8720	8710	8720	8710	115
336	20240112	130500	335657740	8710	8710	8710	8710	18
337	20240112	130400	335500960	8700	8690	8700	8690	1266
338	20240112	130300	324487120	8660	8660	8660	8650	1299
339	20240112	130200	313237820	8670	8690	8690	8670	4000
340	20240112	130100	278557680	8710	8710	8710	8710	0
341	20240112	130000	278557680	8710	8710	8710	8710	0
342	20240112	125900	278557680	8710	8710	8710	8710	0
343	20240112	125800	278557680	8710	8710	8710	8710	0
344	20240112	125700	278557680	8710	8710	8710	8710	0
345	20240112	125600	278557680	8710	8710	8710	8710	0
346	20240112	125500	278557680	8710	8710	8710	8710	0
347	20240112	125400	278557680	8710	8710	8710	8710	0
348	20240112	125300	278557680	8710	8710	8710	8710	0
349	20240112	125200	278557680	8710	8710	8710	8710	0
350	20240112	125100	278557680	8710	8710	8710	8710	0
351	20240112	125000	278557680	8710	8710	8710	8710	0
352	20240112	124900	278557680	8710	8710	8710	8710	0
353	20240112	124800	278557680	8710	8710	8710	8710	0
354	20240112	124700	278557680	8710	8710	8710	8710	0
355	20240112	124600	278557680	8710	8710	8710	8710	0
356	20240112	124500	278557680	8710	8710	8710	8710	0
357	20240112	124400	278557680	8710	8710	8710	8710	2
358	20240112	124300	278540260	8700	8700	8700	8700	0
359	20240112	124200	278540260	8700	8700	8700	8700	0
360	20240112	124100	278540260	8700	8700	8700	8700	10
361	20240112	124000	278453260	8710	8710	8710	8710	0
362	20240112	123900	278453260	8710	8710	8710	8710	0
363	20240112	123800	278453260	8710	8710	8710	8710	0
364	20240112	123700	278453260	8710	8710	8710	8710	0
365	20240112	123600	278453260	8710	8720	8720	8710	2
366	20240112	123500	278435830	8730	8730	8730	8730	0
367	20240112	123400	278435830	8730	8730	8730	8730	0
368	20240112	123300	278435830	8730	8730	8730	8730	0
369	20240112	123200	278435830	8730	8730	8730	8730	0
370	20240112	123100	278435830	8730	8730	8730	8730	0
371	20240112	123000	278435830	8730	8730	8730	8730	0
372	20240112	122900	278435830	8730	8730	8730	8730	34
373	20240112	122800	278139010	8730	8730	8730	8730	0
374	20240112	122700	278139010	8730	8730	8730	8730	0
375	20240112	122600	278139010	8730	8730	8730	8730	278
376	20240112	122500	275712070	8720	8700	8720	8700	124
377	20240112	122400	274632170	8700	8700	8700	8700	0
378	20240112	122300	274632170	8700	8700	8700	8700	700
379	20240112	122200	268542170	8690	8690	8690	8690	0
380	20240112	122100	268542170	8690	8690	8690	8690	0
381	20240112	122000	268542170	8690	8690	8690	8690	6
382	20240112	121900	268490030	8690	8690	8690	8690	42
383	20240112	121800	268125050	8690	8690	8690	8690	17
384	20240112	121700	267977320	8700	8700	8700	8700	100
385	20240112	121600	267107320	8710	8710	8710	8710	0
386	20240112	121500	267107320	8710	8710	8710	8710	0
387	20240112	121400	267107320	8710	8710	8710	8710	0
388	20240112	121300	267107320	8710	8710	8710	8710	34
389	20240112	121200	266811180	8690	8690	8700	8690	173
390	20240112	121100	265306260	8690	8690	8690	8690	745
391	20240112	121000	258832210	8670	8670	8670	8670	0
392	20240112	120900	258832210	8670	8670	8670	8670	0
393	20240112	120800	258832210	8670	8660	8670	8660	1388
394	20240112	120700	246805200	8650	8660	8660	8650	4000
395	20240112	120600	212185470	8690	8690	8690	8690	0
396	20240112	120500	212185470	8690	8690	8690	8690	0
397	20240112	120400	212185470	8690	8690	8690	8690	0
398	20240112	120300	212185470	8690	8690	8690	8690	0
399	20240112	120200	212185470	8690	8690	8690	8690	0
400	20240112	120100	212185470	8690	8690	8690	8690	0
401	20240112	120000	212185470	8690	8690	8690	8690	2
402	20240112	115900	212168090	8690	8690	8690	8690	0
403	20240112	115800	212168090	8690	8690	8690	8690	50
404	20240112	115700	211733590	8700	8680	8700	8680	2500
405	20240112	115600	189984800	8690	8690	8690	8690	0
406	20240112	115500	189984800	8690	8690	8690	8690	0
407	20240112	115400	189984800	8690	8690	8690	8690	0
408	20240112	115300	189984800	8690	8690	8690	8690	0
409	20240112	115200	189984800	8690	8690	8690	8690	1
410	20240112	115100	189976110	8690	8690	8690	8690	0
411	20240112	115000	189976110	8690	8690	8690	8690	0
412	20240112	114900	189976110	8690	8690	8690	8690	0
413	20240112	114800	189976110	8690	8690	8690	8690	0
414	20240112	114700	189976110	8690	8690	8690	8690	0
415	20240112	114600	189976110	8690	8690	8690	8690	0
416	20240112	114500	189976110	8690	8690	8690	8690	1
417	20240112	114400	189967420	8690	8690	8690	8690	0
418	20240112	114300	189967420	8690	8690	8690	8690	0
419	20240112	114200	189967420	8690	8690	8690	8690	0
420	20240112	114100	189967420	8690	8690	8690	8690	0
421	20240112	114000	189967420	8690	8690	8690	8690	0
422	20240112	113900	189967420	8690	8690	8690	8690	1
423	20240112	113800	189958730	8690	8690	8690	8690	0
424	20240112	113700	189958730	8690	8690	8690	8690	0
425	20240112	113600	189958730	8690	8690	8690	8690	0
426	20240112	113500	189958730	8690	8690	8690	8690	0
427	20240112	113400	189958730	8690	8690	8690	8690	0
428	20240112	113300	189958730	8690	8690	8690	8690	1
429	20240112	113200	189950040	8690	8690	8690	8690	0
430	20240112	113100	189950040	8690	8690	8690	8690	0
431	20240112	113000	189950040	8690	8690	8690	8690	0
432	20240112	112900	189950040	8690	8690	8690	8690	0
433	20240112	112800	189950040	8690	8690	8690	8690	0
434	20240112	112700	189950040	8690	8690	8690	8690	1
435	20240112	112600	189941350	8660	8670	8670	8660	1020
436	20240112	112500	181107320	8690	8690	8690	8690	0
437	20240112	112400	181107320	8690	8690	8690	8690	0
438	20240112	112300	181107320	8690	8690	8690	8690	0
439	20240112	112200	181107320	8690	8690	8690	8690	0
440	20240112	112100	181107320	8690	8690	8690	8690	0
441	20240112	112000	181107320	8690	8690	8690	8690	1
442	20240112	111900	181098630	8690	8690	8690	8690	0
443	20240112	111800	181098630	8690	8690	8690	8690	0
444	20240112	111700	181098630	8690	8690	8690	8690	0
445	20240112	111600	181098630	8690	8690	8690	8690	0
446	20240112	111500	181098630	8690	8690	8690	8690	0
447	20240112	111400	181098630	8690	8690	8690	8690	1
448	20240112	111300	181089940	8690	8690	8690	8690	0
449	20240112	111200	181089940	8690	8690	8690	8690	0
450	20240112	111100	181089940	8690	8690	8690	8690	0
451	20240112	111000	181089940	8690	8690	8690	8690	0
452	20240112	110900	181089940	8690	8690	8690	8690	0
453	20240112	110800	181089940	8690	8690	8690	8690	1
454	20240112	110700	181081250	8670	8670	8670	8670	0
455	20240112	110600	181081250	8670	8670	8670	8670	0
456	20240112	110500	181081250	8670	8670	8670	8670	0
457	20240112	110400	181081250	8670	8670	8670	8670	0
458	20240112	110300	181081250	8670	8660	8670	8660	478
459	20240112	110200	176941750	8670	8670	8670	8670	0
460	20240112	110100	176941750	8670	8670	8670	8670	0
461	20240112	110000	176941750	8670	8670	8670	8670	1
462	20240112	105900	176933080	8650	8650	8650	8650	0
463	20240112	105800	176933080	8650	8650	8650	8650	0
464	20240112	105700	176933080	8650	8650	8650	8650	0
465	20240112	105600	176933080	8650	8660	8660	8650	509
466	20240112	105500	172529850	8690	8660	8690	8660	10
467	20240112	105400	172443030	8660	8660	8660	8660	12
468	20240112	105300	172339110	8660	8660	8660	8660	0
469	20240112	105200	172339110	8660	8640	8660	8640	2
470	20240112	105100	172321810	8640	8670	8670	8640	30
471	20240112	105000	172062350	8680	8680	8680	8680	0
472	20240112	104900	172062350	8680	8680	8680	8680	0
473	20240112	104800	172062350	8680	8680	8680	8680	1
474	20240112	104700	172053670	8680	8680	8680	8680	0
475	20240112	104600	172053670	8680	8680	8680	8680	0
476	20240112	104500	172053670	8680	8680	8680	8680	0
477	20240112	104400	172053670	8680	8680	8680	8680	0
478	20240112	104300	172053670	8680	8680	8680	8680	0
479	20240112	104200	172053670	8680	8680	8680	8680	1
480	20240112	104100	172044990	8680	8680	8680	8680	0
481	20240112	104000	172044990	8680	8680	8680	8680	0
482	20240112	103900	172044990	8680	8680	8680	8680	0
483	20240112	103800	172044990	8680	8680	8680	8680	7
484	20240112	103700	171984230	8670	8670	8670	8670	6
485	20240112	103600	171932210	8660	8660	8660	8660	12
486	20240112	103500	171828290	8660	8660	8660	8660	9
487	20240112	103400	171750350	8650	8650	8650	8650	0
488	20240112	103300	171750350	8650	8650	8650	8650	0
489	20240112	103200	171750350	8650	8650	8650	8650	4
490	20240112	103100	171715750	8650	8650	8650	8650	0
491	20240112	103000	171715750	8650	8650	8650	8650	0
492	20240112	102900	171715750	8650	8650	8650	8650	1
493	20240112	102800	171707100	8650	8650	8650	8650	0
494	20240112	102700	171707100	8650	8650	8650	8650	0
495	20240112	102600	171707100	8650	8650	8650	8650	1
496	20240112	102500	171698450	8650	8650	8650	8650	0
497	20240112	102400	171698450	8650	8650	8650	8650	0
498	20240112	102300	171698450	8650	8650	8650	8650	1
499	20240112	102200	171689800	8650	8650	8650	8650	0
500	20240112	102100	171689800	8650	8650	8650	8650	4
501	20240112	102000	171655200	8650	8650	8650	8650	9
502	20240112	101900	171577350	8650	8650	8650	8650	0
503	20240112	101800	171577350	8650	8650	8650	8650	0
504	20240112	101700	171577350	8650	8650	8650	8650	0
505	20240112	101600	171577350	8650	8650	8650	8650	1
506	20240112	101500	171568700	8650	8650	8650	8650	0
507	20240112	101400	171568700	8650	8650	8650	8650	2
508	20240112	101300	171551400	8640	8640	8640	8640	1
509	20240112	101200	171542760	8650	8640	8650	8640	12
510	20240112	101100	171438980	8650	8640	8650	8640	37
511	20240112	101000	171119280	8660	8660	8660	8660	1
512	20240112	100900	171110620	8660	8660	8660	8660	0
513	20240112	100800	171110620	8660	8660	8660	8660	2
514	20240112	100700	171093300	8670	8630	8670	8630	12
515	20240112	100600	170989600	8640	8640	8640	8640	2
516	20240112	100500	170972320	8610	8610	8610	8610	1381
517	20240112	100400	159081910	8600	8610	8610	8600	250
518	20240112	100300	156931390	8610	8610	8610	8610	0
519	20240112	100200	156931390	8610	8610	8610	8610	0
520	20240112	100100	156931390	8610	8610	8640	8600	2227
521	20240112	100000	137776600	8610	8630	8630	8610	114
522	20240112	095900	136794680	8640	8640	8640	8640	0
523	20240112	095800	136794680	8640	8640	8640	8640	0
524	20240112	095700	136794680	8640	8640	8640	8640	1
525	20240112	095600	136786040	8630	8640	8640	8630	171
526	20240112	095500	135310300	8640	8640	8640	8640	0
527	20240112	095400	135310300	8640	8640	8640	8640	2
528	20240112	095300	135293020	8640	8640	8640	8640	1
529	20240112	095200	135284380	8630	8660	8660	8630	1153
530	20240112	095100	125327080	8670	8670	8670	8670	1
531	20240112	095000	125318410	8670	8680	8680	8670	3
532	20240112	094900	125292380	8690	8690	8690	8690	0
533	20240112	094800	125292380	8690	8690	8690	8690	0
534	20240112	094700	125292380	8690	8690	8690	8690	0
535	20240112	094600	125292380	8690	8690	8690	8690	0
536	20240112	094500	125292380	8690	8690	8690	8690	0
537	20240112	094400	125292380	8690	8690	8690	8650	1856
538	20240112	094300	109215200	8700	8700	8700	8700	0
539	20240112	094200	109215200	8700	8700	8700	8700	0
540	20240112	094100	109215200	8700	8700	8700	8700	0
541	20240112	094000	109215200	8700	8660	8700	8660	2316
542	20240112	093900	89158190	8670	8700	8710	8670	2984
543	20240112	093800	63246650	8700	8710	8710	8680	150
544	20240112	093700	61941710	8680	8670	8680	8660	340
545	20240112	093600	58992010	8650	8650	8650	8650	112
546	20240112	093500	58023210	8660	8660	8660	8660	0
547	20240112	093400	58023210	8660	8640	8670	8640	28
548	20240112	093300	57780900	8620	8620	8620	8620	0
549	20240112	093200	57780900	8620	8640	8640	8610	1413
550	20240112	093100	45593790	8610	8690	8700	8610	3398
551	20240112	093000	16190020	8700	8700	8700	8700	1
552	20240112	092900	16181320	8700	8690	8700	8690	12
553	20240112	092800	16077020	8690	8690	8690	8690	10
554	20240112	092700	15990120	8690	8690	8690	8690	0
555	20240112	092600	15990120	8690	8690	8690	8690	20
556	20240112	092500	15816320	8690	8720	8720	8690	165
557	20240112	092400	14381950	8720	8720	8720	8720	0
558	20240112	092300	14381950	8720	8720	8720	8720	19
559	20240112	092200	14216270	8720	8720	8720	8720	0
560	20240112	092100	14216270	8720	8720	8720	8720	0
561	20240112	092000	14216270	8720	8720	8720	8720	0
562	20240112	091900	14216270	8720	8730	8730	8720	3
563	20240112	091800	14190090	8710	8750	8750	8710	11
564	20240112	091700	14093880	8710	8710	8710	8710	200
565	20240112	091600	12351880	8720	8720	8720	8720	1
566	20240112	091500	12343160	8750	8750	8750	8750	0
567	20240112	091400	12343160	8750	8750	8750	8750	0
568	20240112	091300	12343160	8750	8750	8750	8750	1
569	20240112	091200	12334410	8750	8750	8750	8750	0
570	20240112	091100	12334410	8750	8750	8750	8750	10
571	20240112	091000	12246910	8710	8710	8710	8710	154
572	20240112	090900	10905570	8710	8710	8710	8710	135
573	20240112	090800	9729720	8690	8710	8710	8690	1057
574	20240112	090700	523470	8710	8710	8740	8710	23
575	20240112	090600	322840	8710	8730	8730	8710	23
576	20240112	090500	122290	8730	8730	8730	8730	0
577	20240112	090400	122290	8730	8730	8730	8730	3
578	20240112	090300	96100	8720	8730	8730	8720	3
579	20240112	090200	69920	8740	8740	8740	8740	0
580	20240112	090100	69920	8740	8740	8740	8740	0
581	20240112	090000	69920	8740	8740	8740	8740	8