KissMeData/010240/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	185400	119044790	5820	5820	5820	5820	340
3	20240105	185300	119044790	5820	5820	5820	5820	0
4	20240105	185200	119044790	5820	5820	5820	5820	0
5	20240105	185100	119044790	5820	5820	5820	5820	0
6	20240105	185000	119044790	5820	5820	5820	5820	0
7	20240105	184900	119044790	5820	5820	5820	5820	0
8	20240105	184800	119044790	5820	5820	5820	5820	0
9	20240105	184700	119044790	5820	5820	5820	5820	0
10	20240105	184600	119044790	5820	5820	5820	5820	0
11	20240105	184500	119044790	5820	5820	5820	5820	0
12	20240105	184400	119044790	5820	5820	5820	5820	0
13	20240105	184300	119044790	5820	5820	5820	5820	0
14	20240105	184200	119044790	5820	5820	5820	5820	0
15	20240105	184100	119044790	5820	5820	5820	5820	0
16	20240105	184000	119044790	5820	5820	5820	5820	0
17	20240105	183900	119044790	5820	5820	5820	5820	0
18	20240105	183800	119044790	5820	5820	5820	5820	0
19	20240105	183700	119044790	5820	5820	5820	5820	0
20	20240105	183600	119044790	5820	5820	5820	5820	0
21	20240105	183500	119044790	5820	5820	5820	5820	0
22	20240105	183400	119044790	5820	5820	5820	5820	0
23	20240105	183300	119044790	5820	5820	5820	5820	0
24	20240105	183200	119044790	5820	5820	5820	5820	0
25	20240105	183100	119044790	5820	5820	5820	5820	0
26	20240105	183000	119044790	5820	5820	5820	5820	0
27	20240105	182900	119044790	5820	5820	5820	5820	0
28	20240105	182800	119044790	5820	5820	5820	5820	0
29	20240105	182700	119044790	5820	5820	5820	5820	0
30	20240105	182600	119044790	5820	5820	5820	5820	0
31	20240105	182500	119044790	5820	5820	5820	5820	0
32	20240105	182400	119044790	5820	5820	5820	5820	340
33	20240105	182300	119044790	5820	5820	5820	5820	0
34	20240105	182200	119044790	5820	5820	5820	5820	0
35	20240105	182100	119044790	5820	5820	5820	5820	0
36	20240105	182000	119044790	5820	5820	5820	5820	0
37	20240105	181900	119044790	5820	5820	5820	5820	0
38	20240105	181800	119044790	5820	5820	5820	5820	0
39	20240105	181700	119044790	5820	5820	5820	5820	0
40	20240105	181600	119044790	5820	5820	5820	5820	0
41	20240105	181500	119044790	5820	5820	5820	5820	0
42	20240105	181400	119044790	5820	5820	5820	5820	0
43	20240105	181300	119044790	5820	5820	5820	5820	0
44	20240105	181200	119044790	5820	5820	5820	5820	0
45	20240105	181100	119044790	5820	5820	5820	5820	0
46	20240105	181000	119044790	5820	5820	5820	5820	0
47	20240105	180900	119044790	5820	5820	5820	5820	0
48	20240105	180800	119044790	5820	5820	5820	5820	0
49	20240105	180700	119044790	5820	5820	5820	5820	0
50	20240105	180600	119044790	5820	5820	5820	5820	0
51	20240105	180500	119044790	5820	5820	5820	5820	0
52	20240105	180400	119044790	5820	5820	5820	5820	0
53	20240105	180300	119044790	5820	5820	5820	5820	0
54	20240105	180200	119044790	5820	5820	5820	5820	0
55	20240105	180100	119044790	5820	5820	5820	5820	0
56	20240105	180000	119044790	5820	5820	5820	5820	0
57	20240105	175900	119044790	5820	5820	5820	5820	0
58	20240105	175800	119044790	5820	5820	5820	5820	0
59	20240105	175700	119044790	5820	5820	5820	5820	0
60	20240105	175600	119044790	5820	5820	5820	5820	0
61	20240105	175500	119044790	5820	5820	5820	5820	0
62	20240105	175400	119044790	5820	5820	5820	5820	340
63	20240105	175300	119044790	5820	5820	5820	5820	0
64	20240105	175200	119044790	5820	5820	5820	5820	0
65	20240105	175100	119044790	5820	5820	5820	5820	0
66	20240105	175000	119044790	5820	5820	5820	5820	0
67	20240105	174900	119044790	5820	5820	5820	5820	0
68	20240105	174800	119044790	5820	5820	5820	5820	0
69	20240105	174700	119044790	5820	5820	5820	5820	0
70	20240105	174600	119044790	5820	5820	5820	5820	0
71	20240105	174500	119044790	5820	5820	5820	5820	0
72	20240105	174400	119044790	5820	5820	5820	5820	0
73	20240105	174300	119044790	5820	5820	5820	5820	0
74	20240105	174200	119044790	5820	5820	5820	5820	0
75	20240105	174100	119044790	5820	5820	5820	5820	0
76	20240105	174000	119044790	5820	5820	5820	5820	0
77	20240105	173900	119044790	5820	5820	5820	5820	0
78	20240105	173800	119044790	5820	5820	5820	5820	0
79	20240105	173700	119044790	5820	5820	5820	5820	0
80	20240105	173600	119044790	5820	5820	5820	5820	0
81	20240105	173500	119044790	5820	5820	5820	5820	0
82	20240105	173400	119044790	5820	5820	5820	5820	0
83	20240105	173300	119044790	5820	5820	5820	5820	0
84	20240105	173200	119044790	5820	5820	5820	5820	0
85	20240105	173100	119044790	5820	5820	5820	5820	0
86	20240105	173000	119044790	5820	5820	5820	5820	0
87	20240105	172900	119044790	5820	5820	5820	5820	0
88	20240105	172800	119044790	5820	5820	5820	5820	0
89	20240105	172700	119044790	5820	5820	5820	5820	0
90	20240105	172600	119044790	5820	5820	5820	5820	0
91	20240105	172500	119044790	5820	5820	5820	5820	0
92	20240105	172400	119044790	5820	5820	5820	5820	340
93	20240105	172300	119044790	5820	5820	5820	5820	0
94	20240105	172200	119044790	5820	5820	5820	5820	0
95	20240105	172100	119044790	5820	5820	5820	5820	0
96	20240105	172000	119044790	5820	5820	5820	5820	0
97	20240105	171900	119044790	5820	5820	5820	5820	0
98	20240105	171800	119044790	5820	5820	5820	5820	0
99	20240105	171700	119044790	5820	5820	5820	5820	0
100	20240105	171600	119044790	5820	5820	5820	5820	0
101	20240105	171500	119044790	5820	5820	5820	5820	0
102	20240105	171400	119044790	5820	5820	5820	5820	0
103	20240105	171300	119044790	5820	5820	5820	5820	0
104	20240105	171200	119044790	5820	5820	5820	5820	0
105	20240105	171100	119044790	5820	5820	5820	5820	0
106	20240105	171000	119044790	5820	5820	5820	5820	0
107	20240105	170900	119044790	5820	5820	5820	5820	0
108	20240105	170800	119044790	5820	5820	5820	5820	0
109	20240105	170700	119044790	5820	5820	5820	5820	0
110	20240105	170600	119044790	5820	5820	5820	5820	0
111	20240105	170500	119044790	5820	5820	5820	5820	0
112	20240105	170400	119044790	5820	5820	5820	5820	0
113	20240105	170300	119044790	5820	5820	5820	5820	0
114	20240105	170200	119044790	5820	5820	5820	5820	0
115	20240105	170100	119044790	5820	5820	5820	5820	0
116	20240105	170000	119044790	5820	5820	5820	5820	0
117	20240105	165900	119044790	5820	5820	5820	5820	0
118	20240105	165800	119044790	5820	5820	5820	5820	0
119	20240105	165700	119044790	5820	5820	5820	5820	0
120	20240105	165600	119044790	5820	5820	5820	5820	0
121	20240105	165500	119044790	5820	5820	5820	5820	0
122	20240105	165400	119044790	5820	5820	5820	5820	340
123	20240105	165300	119044790	5820	5820	5820	5820	0
124	20240105	165200	119044790	5820	5820	5820	5820	0
125	20240105	165100	119044790	5820	5820	5820	5820	0
126	20240105	165000	119044790	5820	5820	5820	5820	0
127	20240105	164900	119044790	5820	5820	5820	5820	0
128	20240105	164800	119044790	5820	5820	5820	5820	0
129	20240105	164700	119044790	5820	5820	5820	5820	0
130	20240105	164600	119044790	5820	5820	5820	5820	0
131	20240105	164500	119044790	5820	5820	5820	5820	0
132	20240105	164400	119044790	5820	5820	5820	5820	0
133	20240105	164300	119044790	5820	5820	5820	5820	0
134	20240105	164200	119044790	5820	5820	5820	5820	0
135	20240105	164100	119044790	5820	5820	5820	5820	0
136	20240105	164000	119044790	5820	5820	5820	5820	0
137	20240105	163900	119044790	5820	5820	5820	5820	0
138	20240105	163800	119044790	5820	5820	5820	5820	0
139	20240105	163700	119044790	5820	5820	5820	5820	0
140	20240105	163600	119044790	5820	5820	5820	5820	0
141	20240105	163500	119044790	5820	5820	5820	5820	0
142	20240105	163400	119044790	5820	5820	5820	5820	0
143	20240105	163300	119044790	5820	5820	5820	5820	0
144	20240105	163200	119044790	5820	5820	5820	5820	0
145	20240105	163100	119044790	5820	5820	5820	5820	0
146	20240105	163000	119044790	5820	5820	5820	5820	0
147	20240105	162900	119044790	5820	5820	5820	5820	0
148	20240105	162800	119044790	5820	5820	5820	5820	0
149	20240105	162700	119044790	5820	5820	5820	5820	0
150	20240105	162600	119044790	5820	5820	5820	5820	0
151	20240105	162500	119044790	5820	5820	5820	5820	0
152	20240105	162400	119044790	5820	5820	5820	5820	340
153	20240105	162300	119044790	5820	5820	5820	5820	0
154	20240105	162200	119044790	5820	5820	5820	5820	0
155	20240105	162100	119044790	5820	5820	5820	5820	0
156	20240105	162000	119044790	5820	5820	5820	5820	0
157	20240105	161900	119044790	5820	5820	5820	5820	0
158	20240105	161800	119044790	5820	5820	5820	5820	0
159	20240105	161700	119044790	5820	5820	5820	5820	0
160	20240105	161600	119044790	5820	5820	5820	5820	0
161	20240105	161500	119044790	5820	5820	5820	5820	0
162	20240105	161400	119044790	5820	5820	5820	5820	0
163	20240105	161300	119044790	5820	5820	5820	5820	0
164	20240105	161200	119044790	5820	5820	5820	5820	0
165	20240105	161100	119044790	5820	5820	5820	5820	0
166	20240105	161000	119044790	5820	5820	5820	5820	0
167	20240105	160900	119044790	5820	5820	5820	5820	0
168	20240105	160800	119044790	5820	5820	5820	5820	0
169	20240105	160700	119044790	5820	5820	5820	5820	0
170	20240105	160600	119044790	5820	5820	5820	5820	0
171	20240105	160500	119044790	5820	5820	5820	5820	0
172	20240105	160400	119044790	5820	5820	5820	5820	0
173	20240105	160300	119044790	5820	5820	5820	5820	0
174	20240105	160200	119044790	5820	5820	5820	5820	0
175	20240105	160100	119044790	5820	5820	5820	5820	0
176	20240105	160000	119044790	5820	5820	5820	5820	0
177	20240105	155900	119044790	5820	5820	5820	5820	0
178	20240105	155800	119044790	5820	5820	5820	5820	0
179	20240105	155700	119044790	5820	5820	5820	5820	0
180	20240105	155600	119044790	5820	5820	5820	5820	0
181	20240105	155500	119044790	5820	5820	5820	5820	0
182	20240105	155400	119044790	5820	5820	5820	5820	340
183	20240105	155300	119044790	5820	5820	5820	5820	0
184	20240105	155200	119044790	5820	5820	5820	5820	0
185	20240105	155100	119044790	5820	5820	5820	5820	0
186	20240105	155000	119044790	5820	5820	5820	5820	0
187	20240105	154900	119044790	5820	5820	5820	5820	0
188	20240105	154800	119044790	5820	5820	5820	5820	0
189	20240105	154700	119044790	5820	5820	5820	5820	0
190	20240105	154600	119044790	5820	5820	5820	5820	0
191	20240105	154500	119044790	5820	5820	5820	5820	0
192	20240105	154400	119044790	5820	5820	5820	5820	0
193	20240105	154300	119044790	5820	5820	5820	5820	0
194	20240105	154200	119044790	5820	5820	5820	5820	0
195	20240105	154100	119044790	5820	5820	5820	5820	0
196	20240105	154000	119044790	5820	5820	5820	5820	0
197	20240105	153900	119044790	5820	5820	5820	5820	0
198	20240105	153800	119044790	5820	5820	5820	5820	0
199	20240105	153700	119044790	5820	5820	5820	5820	0
200	20240105	153600	119044790	5820	5820	5820	5820	0
201	20240105	153500	119044790	5820	5820	5820	5820	0
202	20240105	153400	119044790	5820	5820	5820	5820	0
203	20240105	153300	119044790	5820	5820	5820	5820	0
204	20240105	153200	119044790	5820	5820	5820	5820	0
205	20240105	153100	119044790	5820	5820	5820	5820	0
206	20240105	153000	119044790	5820	5820	5820	5820	340
207	20240105	152900	117065990	5810	5810	5810	5810	0
208	20240105	152800	117065990	5810	5810	5810	5810	0
209	20240105	152700	117065990	5810	5810	5810	5810	0
210	20240105	152600	117065990	5810	5810	5810	5810	0
211	20240105	152500	117065990	5810	5810	5810	5810	0
212	20240105	152400	117065990	5810	5810	5810	5810	0
213	20240105	152300	117065990	5810	5810	5810	5810	0
214	20240105	152200	117065990	5810	5810	5810	5810	0
215	20240105	152100	117065990	5810	5810	5810	5810	0
216	20240105	152000	117065990	5810	5810	5810	5810	0
217	20240105	151900	117065990	5810	5810	5810	5810	0
218	20240105	151800	117065990	5810	5810	5810	5810	16
219	20240105	151700	116973030	5800	5800	5800	5800	0
220	20240105	151600	116973030	5800	5810	5810	5800	241
221	20240105	151500	115572900	5810	5810	5810	5810	0
222	20240105	151400	115572900	5810	5810	5810	5810	1
223	20240105	151300	115567090	5810	5810	5810	5810	0
224	20240105	151200	115567090	5810	5810	5810	5810	15
225	20240105	151100	115479940	5810	5810	5810	5810	54
226	20240105	151000	115166200	5800	5800	5800	5800	5
227	20240105	150900	115137200	5800	5800	5800	5800	0
228	20240105	150800	115137200	5800	5800	5800	5800	0
229	20240105	150700	115137200	5800	5800	5800	5800	0
230	20240105	150600	115137200	5800	5800	5800	5800	0
231	20240105	150500	115137200	5800	5800	5800	5800	0
232	20240105	150400	115137200	5800	5800	5800	5800	0
233	20240105	150300	115137200	5800	5800	5800	5800	0
234	20240105	150200	115137200	5800	5800	5800	5800	0
235	20240105	150100	115137200	5800	5800	5800	5800	0
236	20240105	150000	115137200	5800	5800	5800	5800	0
237	20240105	145900	115137200	5800	5800	5800	5800	0
238	20240105	145800	115137200	5800	5800	5800	5800	21
239	20240105	145700	115015400	5800	5800	5800	5800	0
240	20240105	145600	115015400	5800	5800	5800	5800	189
241	20240105	145500	113919200	5790	5790	5790	5790	0
242	20240105	145400	113919200	5790	5790	5790	5790	0
243	20240105	145300	113919200	5790	5790	5790	5790	0
244	20240105	145200	113919200	5790	5790	5790	5790	0
245	20240105	145100	113919200	5790	5800	5800	5790	300
246	20240105	145000	112179350	5810	5810	5810	5810	0
247	20240105	144900	112179350	5810	5810	5810	5810	0
248	20240105	144800	112179350	5810	5810	5810	5810	0
249	20240105	144700	112179350	5810	5810	5810	5810	0
250	20240105	144600	112179350	5810	5810	5810	5810	0
251	20240105	144500	112179350	5810	5810	5810	5810	0
252	20240105	144400	112179350	5810	5810	5810	5810	15
253	20240105	144300	112092200	5810	5810	5810	5810	0
254	20240105	144200	112092200	5810	5810	5810	5810	0
255	20240105	144100	112092200	5810	5810	5810	5810	0
256	20240105	144000	112092200	5810	5810	5810	5810	0
257	20240105	143900	112092200	5810	5810	5810	5810	0
258	20240105	143800	112092200	5810	5790	5810	5790	400
259	20240105	143700	109772200	5790	5790	5790	5790	0
260	20240105	143600	109772200	5790	5810	5810	5790	12
261	20240105	143500	109702550	5800	5800	5800	5800	95
262	20240105	143400	109151550	5800	5800	5800	5800	0
263	20240105	143300	109151550	5800	5800	5800	5800	295
264	20240105	143200	107440550	5790	5800	5800	5790	2
265	20240105	143100	107428960	5800	5800	5800	5800	0
266	20240105	143000	107428960	5800	5800	5800	5800	0
267	20240105	142900	107428960	5800	5800	5800	5800	0
268	20240105	142800	107428960	5800	5800	5800	5800	0
269	20240105	142700	107428960	5800	5800	5800	5800	0
270	20240105	142600	107428960	5800	5800	5800	5800	0
271	20240105	142500	107428960	5800	5800	5800	5800	0
272	20240105	142400	107428960	5800	5800	5800	5800	1
273	20240105	142300	107423160	5800	5800	5800	5800	10
274	20240105	142200	107365160	5810	5810	5810	5810	0
275	20240105	142100	107365160	5810	5810	5810	5810	0
276	20240105	142000	107365160	5810	5810	5810	5810	0
277	20240105	141900	107365160	5810	5810	5810	5810	1
278	20240105	141800	107359350	5810	5810	5810	5810	0
279	20240105	141700	107359350	5810	5810	5810	5810	0
280	20240105	141600	107359350	5810	5810	5810	5810	0
281	20240105	141500	107359350	5810	5810	5810	5810	0
282	20240105	141400	107359350	5810	5810	5810	5810	0
283	20240105	141300	107359350	5810	5810	5810	5810	0
284	20240105	141200	107359350	5810	5810	5810	5810	0
285	20240105	141100	107359350	5810	5790	5810	5790	3
286	20240105	141000	107341960	5790	5790	5790	5790	0
287	20240105	140900	107341960	5790	5790	5790	5790	0
288	20240105	140800	107341960	5790	5790	5790	5790	1
289	20240105	140700	107336170	5790	5790	5790	5790	0
290	20240105	140600	107336170	5790	5790	5790	5790	0
291	20240105	140500	107336170	5790	5790	5790	5790	0
292	20240105	140400	107336170	5790	5790	5790	5790	0
293	20240105	140300	107336170	5790	5790	5790	5790	0
294	20240105	140200	107336170	5790	5790	5790	5790	0
295	20240105	140100	107336170	5790	5790	5790	5790	0
296	20240105	140000	107336170	5790	5790	5790	5790	0
297	20240105	135900	107336170	5790	5790	5790	5790	0
298	20240105	135800	107336170	5790	5790	5790	5790	0
299	20240105	135700	107336170	5790	5790	5790	5790	0
300	20240105	135600	107336170	5790	5810	5810	5790	32
301	20240105	135500	107150570	5810	5800	5810	5800	42
302	20240105	135400	106906960	5810	5810	5810	5810	0
303	20240105	135300	106906960	5810	5810	5810	5810	1
304	20240105	135200	106901150	5790	5790	5790	5790	0
305	20240105	135100	106901150	5790	5790	5790	5790	0
306	20240105	135000	106901150	5790	5780	5790	5780	1051
307	20240105	134900	100816390	5780	5780	5780	5780	0
308	20240105	134800	100816390	5780	5780	5780	5780	0
309	20240105	134700	100816390	5780	5780	5780	5780	0
310	20240105	134600	100816390	5780	5780	5780	5780	1
311	20240105	134500	100810610	5780	5780	5780	5780	0
312	20240105	134400	100810610	5780	5780	5780	5780	200
313	20240105	134300	99654610	5780	5780	5780	5780	0
314	20240105	134200	99654610	5780	5780	5780	5780	0
315	20240105	134100	99654610	5780	5810	5810	5750	9318
316	20240105	134000	45832920	5810	5810	5810	5810	0
317	20240105	133900	45832920	5810	5810	5810	5810	0
318	20240105	133800	45832920	5810	5810	5810	5810	0
319	20240105	133700	45832920	5810	5810	5810	5810	0
320	20240105	133600	45832920	5810	5810	5810	5810	10
321	20240105	133500	45774820	5820	5820	5820	5820	0
322	20240105	133400	45774820	5820	5820	5820	5820	0
323	20240105	133300	45774820	5820	5820	5820	5820	265
324	20240105	133200	44232520	5820	5820	5820	5820	5
325	20240105	133100	44203420	5810	5810	5810	5810	0
326	20240105	133000	44203420	5810	5810	5810	5810	0
327	20240105	132900	44203420	5810	5810	5810	5810	0
328	20240105	132800	44203420	5810	5810	5810	5810	42
329	20240105	132700	43959400	5810	5810	5810	5810	0
330	20240105	132600	43959400	5810	5810	5810	5810	0
331	20240105	132500	43959400	5810	5810	5810	5810	0
332	20240105	132400	43959400	5810	5810	5810	5810	2
333	20240105	132300	43947780	5810	5810	5810	5810	1
334	20240105	132200	43941970	5810	5810	5810	5810	589
335	20240105	132100	40519880	5820	5820	5820	5820	0
336	20240105	132000	40519880	5820	5820	5820	5820	0
337	20240105	131900	40519880	5820	5820	5820	5820	0
338	20240105	131800	40519880	5820	5820	5820	5820	0
339	20240105	131700	40519880	5820	5820	5820	5820	0
340	20240105	131600	40519880	5820	5820	5820	5820	0
341	20240105	131500	40519880	5820	5820	5820	5820	0
342	20240105	131400	40519880	5820	5820	5820	5820	0
343	20240105	131300	40519880	5820	5820	5820	5820	0
344	20240105	131200	40519880	5820	5820	5820	5820	0
345	20240105	131100	40519880	5820	5820	5820	5820	169
346	20240105	131000	39536300	5820	5820	5820	5820	0
347	20240105	130900	39536300	5820	5820	5820	5820	200
348	20240105	130800	38372300	5810	5810	5810	5810	0
349	20240105	130700	38372300	5810	5810	5810	5810	0
350	20240105	130600	38372300	5810	5810	5810	5810	0
351	20240105	130500	38372300	5810	5810	5810	5810	47
352	20240105	130400	38099230	5800	5800	5800	5800	3
353	20240105	130300	38081830	5810	5810	5810	5810	0
354	20240105	130200	38081830	5810	5810	5810	5810	0
355	20240105	130100	38081830	5810	5810	5810	5810	0
356	20240105	130000	38081830	5810	5810	5810	5810	0
357	20240105	125900	38081830	5810	5810	5810	5810	0
358	20240105	125800	38081830	5810	5810	5810	5800	4
359	20240105	125700	38058610	5810	5810	5810	5810	0
360	20240105	125600	38058610	5810	5810	5810	5810	8
361	20240105	125500	38012130	5810	5800	5810	5800	42
362	20240105	125400	37768520	5810	5810	5810	5810	0
363	20240105	125300	37768520	5810	5810	5810	5810	2
364	20240105	125200	37756900	5800	5800	5800	5800	0
365	20240105	125100	37756900	5800	5800	5800	5800	0
366	20240105	125000	37756900	5800	5800	5800	5800	31
367	20240105	124900	37577100	5800	5800	5800	5800	0
368	20240105	124800	37577100	5800	5800	5800	5800	0
369	20240105	124700	37577100	5800	5800	5800	5800	0
370	20240105	124600	37577100	5800	5820	5820	5800	2
371	20240105	124500	37565480	5810	5810	5810	5810	185
372	20240105	124400	36490630	5810	5810	5810	5810	0
373	20240105	124300	36490630	5810	5810	5810	5810	0
374	20240105	124200	36490630	5810	5810	5810	5810	100
375	20240105	124100	35909630	5820	5820	5820	5820	0
376	20240105	124000	35909630	5820	5820	5820	5820	1
377	20240105	123900	35903810	5820	5820	5820	5820	0
378	20240105	123800	35903810	5820	5820	5820	5820	0
379	20240105	123700	35903810	5820	5820	5820	5820	0
380	20240105	123600	35903810	5820	5820	5820	5820	0
381	20240105	123500	35903810	5820	5820	5820	5820	0
382	20240105	123400	35903810	5820	5820	5820	5820	0
383	20240105	123300	35903810	5820	5820	5820	5820	0
384	20240105	123200	35903810	5820	5820	5820	5820	0
385	20240105	123100	35903810	5820	5820	5820	5820	0
386	20240105	123000	35903810	5820	5820	5820	5820	4
387	20240105	122900	35880530	5820	5820	5820	5820	0
388	20240105	122800	35880530	5820	5820	5820	5820	0
389	20240105	122700	35880530	5820	5820	5820	5820	0
390	20240105	122600	35880530	5820	5820	5820	5820	0
391	20240105	122500	35880530	5820	5820	5820	5820	0
392	20240105	122400	35880530	5820	5820	5820	5820	0
393	20240105	122300	35880530	5820	5820	5820	5820	0
394	20240105	122200	35880530	5820	5820	5820	5820	0
395	20240105	122100	35880530	5820	5810	5820	5810	2
396	20240105	122000	35868900	5810	5810	5810	5810	0
397	20240105	121900	35868900	5810	5810	5810	5810	0
398	20240105	121800	35868900	5810	5810	5810	5810	0
399	20240105	121700	35868900	5810	5810	5810	5810	0
400	20240105	121600	35868900	5810	5810	5810	5810	0
401	20240105	121500	35868900	5810	5810	5810	5810	0
402	20240105	121400	35868900	5810	5810	5810	5810	0
403	20240105	121300	35868900	5810	5810	5810	5810	0
404	20240105	121200	35868900	5810	5810	5810	5810	0
405	20240105	121100	35868900	5810	5810	5810	5810	0
406	20240105	121000	35868900	5810	5810	5810	5810	0
407	20240105	120900	35868900	5810	5810	5810	5810	1
408	20240105	120800	35863090	5810	5810	5810	5810	43
409	20240105	120700	35613260	5830	5830	5830	5830	0
410	20240105	120600	35613260	5830	5830	5830	5830	0
411	20240105	120500	35613260	5830	5830	5830	5830	0
412	20240105	120400	35613260	5830	5830	5830	5830	1
413	20240105	120300	35607430	5810	5810	5810	5810	0
414	20240105	120200	35607430	5810	5810	5810	5810	0
415	20240105	120100	35607430	5810	5810	5810	5810	0
416	20240105	120000	35607430	5810	5810	5810	5810	0
417	20240105	115900	35607430	5810	5810	5810	5810	0
418	20240105	115800	35607430	5810	5810	5810	5810	0
419	20240105	115700	35607430	5810	5810	5810	5810	0
420	20240105	115600	35607430	5810	5810	5810	5810	0
421	20240105	115500	35607430	5810	5810	5810	5810	0
422	20240105	115400	35607430	5810	5810	5810	5810	0
423	20240105	115300	35607430	5810	5810	5810	5810	0
424	20240105	115200	35607430	5810	5810	5810	5810	0
425	20240105	115100	35607430	5810	5810	5810	5810	0
426	20240105	115000	35607430	5810	5810	5810	5810	0
427	20240105	114900	35607430	5810	5810	5810	5810	0
428	20240105	114800	35607430	5810	5810	5810	5810	0
429	20240105	114700	35607430	5810	5810	5810	5810	0
430	20240105	114600	35607430	5810	5810	5810	5810	138
431	20240105	114500	34805650	5810	5810	5810	5810	0
432	20240105	114400	34805650	5810	5810	5810	5810	0
433	20240105	114300	34805650	5810	5810	5810	5810	0
434	20240105	114200	34805650	5810	5810	5810	5810	0
435	20240105	114100	34805650	5810	5810	5810	5810	103
436	20240105	114000	34207220	5810	5810	5810	5810	0
437	20240105	113900	34207220	5810	5810	5810	5810	0
438	20240105	113800	34207220	5810	5810	5810	5810	17
439	20240105	113700	34108450	5810	5810	5810	5810	0
440	20240105	113600	34108450	5810	5810	5810	5810	0
441	20240105	113500	34108450	5810	5810	5810	5810	0
442	20240105	113400	34108450	5810	5810	5810	5810	9
443	20240105	113300	34056160	5810	5810	5810	5810	0
444	20240105	113200	34056160	5810	5810	5810	5810	0
445	20240105	113100	34056160	5810	5810	5810	5810	137
446	20240105	113000	33260190	5810	5810	5810	5810	0
447	20240105	112900	33260190	5810	5810	5810	5810	100
448	20240105	112800	32679190	5820	5820	5820	5820	0
449	20240105	112700	32679190	5820	5820	5820	5820	0
450	20240105	112600	32679190	5820	5820	5820	5820	1
451	20240105	112500	32673370	5810	5820	5820	5810	1263
452	20240105	112400	25334660	5830	5830	5830	5830	0
453	20240105	112300	25334660	5830	5830	5830	5830	0
454	20240105	112200	25334660	5830	5830	5830	5830	0
455	20240105	112100	25334660	5830	5830	5830	5830	0
456	20240105	112000	25334660	5830	5830	5830	5830	4
457	20240105	111900	25311340	5830	5830	5830	5830	0
458	20240105	111800	25311340	5830	5830	5830	5830	0
459	20240105	111700	25311340	5830	5830	5830	5830	0
460	20240105	111600	25311340	5830	5830	5830	5830	0
461	20240105	111500	25311340	5830	5830	5830	5830	0
462	20240105	111400	25311340	5830	5830	5830	5830	0
463	20240105	111300	25311340	5830	5830	5830	5830	0
464	20240105	111200	25311340	5830	5830	5830	5830	0
465	20240105	111100	25311340	5830	5830	5830	5830	0
466	20240105	111000	25311340	5830	5830	5830	5830	0
467	20240105	110900	25311340	5830	5830	5830	5830	0
468	20240105	110800	25311340	5830	5830	5830	5830	0
469	20240105	110700	25311340	5830	5830	5830	5830	0
470	20240105	110600	25311340	5830	5830	5830	5830	0
471	20240105	110500	25311340	5830	5830	5830	5830	0
472	20240105	110400	25311340	5830	5830	5830	5830	0
473	20240105	110300	25311340	5830	5830	5830	5830	0
474	20240105	110200	25311340	5830	5830	5830	5830	0
475	20240105	110100	25311340	5830	5830	5830	5830	0
476	20240105	110000	25311340	5830	5830	5830	5830	0
477	20240105	105900	25311340	5830	5830	5830	5830	0
478	20240105	105800	25311340	5830	5830	5830	5830	0
479	20240105	105700	25311340	5830	5830	5830	5830	0
480	20240105	105600	25311340	5830	5830	5830	5830	0
481	20240105	105500	25311340	5830	5830	5830	5830	0
482	20240105	105400	25311340	5830	5830	5830	5830	0
483	20240105	105300	25311340	5830	5830	5830	5830	520
484	20240105	105200	22279740	5830	5830	5830	5830	0
485	20240105	105100	22279740	5830	5820	5830	5820	33
486	20240105	105000	22087670	5830	5830	5830	5830	0
487	20240105	104900	22087670	5830	5840	5840	5830	64
488	20240105	104800	21713950	5880	5830	5880	5830	243
489	20240105	104700	20297210	5830	5830	5830	5830	1
490	20240105	104600	20291380	5810	5810	5810	5810	2
491	20240105	104500	20279760	5830	5830	5830	5830	0
492	20240105	104400	20279760	5830	5830	5830	5830	0
493	20240105	104300	20279760	5830	5830	5830	5830	0
494	20240105	104200	20279760	5830	5830	5830	5830	0
495	20240105	104100	20279760	5830	5830	5830	5830	0
496	20240105	104000	20279760	5830	5830	5830	5830	5
497	20240105	103900	20250610	5830	5810	5830	5810	77
498	20240105	103800	19803220	5810	5810	5810	5810	0
499	20240105	103700	19803220	5810	5810	5810	5810	0
500	20240105	103600	19803220	5810	5810	5810	5810	1
501	20240105	103500	19797410	5800	5800	5800	5800	5
502	20240105	103400	19768410	5800	5800	5800	5800	0
503	20240105	103300	19768410	5800	5800	5800	5800	0
504	20240105	103200	19768410	5800	5800	5800	5800	0
505	20240105	103100	19768410	5800	5800	5800	5800	0
506	20240105	103000	19768410	5800	5800	5800	5800	0
507	20240105	102900	19768410	5800	5800	5800	5800	0
508	20240105	102800	19768410	5800	5800	5800	5800	0
509	20240105	102700	19768410	5800	5810	5810	5800	164
510	20240105	102600	18816590	5830	5830	5830	5830	0
511	20240105	102500	18816590	5830	5830	5830	5830	0
512	20240105	102400	18816590	5830	5830	5830	5830	0
513	20240105	102300	18816590	5830	5830	5830	5830	0
514	20240105	102200	18816590	5830	5830	5830	5830	0
515	20240105	102100	18816590	5830	5830	5830	5830	0
516	20240105	102000	18816590	5830	5830	5830	5830	0
517	20240105	101900	18816590	5830	5830	5830	5830	10
518	20240105	101800	18758290	5830	5830	5830	5830	0
519	20240105	101700	18758290	5830	5810	5830	5800	701
520	20240105	101600	14689730	5810	5810	5810	5810	0
521	20240105	101500	14689730	5810	5810	5810	5810	0
522	20240105	101400	14689730	5810	5810	5810	5810	0
523	20240105	101300	14689730	5810	5810	5810	5810	0
524	20240105	101200	14689730	5810	5810	5810	5810	0
525	20240105	101100	14689730	5810	5810	5810	5810	226
526	20240105	101000	13376670	5820	5820	5820	5820	80
527	20240105	100900	12911070	5820	5820	5820	5820	0
528	20240105	100800	12911070	5820	5820	5820	5820	3
529	20240105	100700	12893610	5830	5830	5830	5830	0
530	20240105	100600	12893610	5830	5830	5830	5830	0
531	20240105	100500	12893610	5830	5830	5830	5830	0
532	20240105	100400	12893610	5830	5830	5830	5830	0
533	20240105	100300	12893610	5830	5830	5830	5830	0
534	20240105	100200	12893610	5830	5830	5830	5830	0
535	20240105	100100	12893610	5830	5830	5830	5830	0
536	20240105	100000	12893610	5830	5830	5830	5830	0
537	20240105	095900	12893610	5830	5830	5830	5830	0
538	20240105	095800	12893610	5830	5830	5830	5830	0
539	20240105	095700	12893610	5830	5830	5830	5830	0
540	20240105	095600	12893610	5830	5830	5830	5830	0
541	20240105	095500	12893610	5830	5830	5830	5830	0
542	20240105	095400	12893610	5830	5830	5830	5830	153
543	20240105	095300	12001620	5850	5820	5850	5820	155
544	20240105	095200	11095020	5820	5820	5820	5820	84
545	20240105	095100	10606140	5820	5830	5830	5820	911
546	20240105	095000	5303630	5820	5820	5820	5820	0
547	20240105	094900	5303630	5820	5820	5820	5820	0
548	20240105	094800	5303630	5820	5820	5820	5820	0
549	20240105	094700	5303630	5820	5820	5820	5820	0
550	20240105	094600	5303630	5820	5820	5820	5820	0
551	20240105	094500	5303630	5820	5820	5820	5820	0
552	20240105	094400	5303630	5820	5820	5820	5820	0
553	20240105	094300	5303630	5820	5820	5820	5820	0
554	20240105	094200	5303630	5820	5820	5820	5820	0
555	20240105	094100	5303630	5820	5820	5820	5820	0
556	20240105	094000	5303630	5820	5830	5830	5820	379
557	20240105	093900	3097350	5850	5850	5850	5850	87
558	20240105	093800	2588400	5850	5850	5850	5850	1
559	20240105	093700	2582550	5830	5830	5830	5830	0
560	20240105	093600	2582550	5830	5830	5830	5830	0
561	20240105	093500	2582550	5830	5830	5830	5830	25
562	20240105	093400	2436800	5810	5810	5810	5810	0
563	20240105	093300	2436800	5810	5810	5810	5810	0
564	20240105	093200	2436800	5810	5810	5810	5810	0
565	20240105	093100	2436800	5810	5810	5810	5810	0
566	20240105	093000	2436800	5810	5810	5810	5810	0
567	20240105	092900	2436800	5810	5810	5810	5810	0
568	20240105	092800	2436800	5810	5810	5810	5810	0
569	20240105	092700	2436800	5810	5810	5810	5810	0
570	20240105	092600	2436800	5810	5820	5820	5810	50
571	20240105	092500	2145830	5850	5850	5850	5850	0
572	20240105	092400	2145830	5850	5850	5850	5850	0
573	20240105	092300	2145830	5850	5850	5850	5850	0
574	20240105	092200	2145830	5850	5850	5850	5850	0
575	20240105	092100	2145830	5850	5850	5850	5850	0
576	20240105	092000	2145830	5850	5850	5850	5850	0
577	20240105	091900	2145830	5850	5840	5850	5840	22
578	20240105	091800	2017140	5840	5840	5840	5840	0
579	20240105	091700	2017140	5840	5840	5840	5840	0
580	20240105	091600	2017140	5840	5840	5840	5840	0
581	20240105	091500	2017140	5840	5840	5840	5840	0
582	20240105	091400	2017140	5840	5840	5840	5840	1
583	20240105	091300	2011300	5850	5850	5850	5850	0
584	20240105	091200	2011300	5850	5850	5850	5850	0
585	20240105	091100	2011300	5850	5850	5850	5850	2
586	20240105	091000	1999600	5820	5820	5820	5820	1
587	20240105	090900	1993780	5830	5850	5850	5830	3
588	20240105	090800	1976260	5850	5850	5850	5850	0
589	20240105	090700	1976260	5850	5850	5850	5850	0
590	20240105	090600	1976260	5850	5850	5850	5850	121
591	20240105	090500	1268410	5850	5850	5850	5850	0
592	20240105	090400	1268410	5850	5850	5850	5850	0
593	20240105	090300	1268410	5850	5850	5850	5850	0
594	20240105	090200	1268410	5850	5850	5850	5850	1
595	20240105	090100	1262560	5810	5810	5810	5810	13
596	20240105	090000	1187030	5810	5850	5850	5810	203