KissMeData/010240/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185400	57437000	5640	5640	5640	5640	769
3	20240115	185300	57437000	5640	5640	5640	5640	0
4	20240115	185200	57437000	5640	5640	5640	5640	0
5	20240115	185100	57437000	5640	5640	5640	5640	0
6	20240115	185000	57437000	5640	5640	5640	5640	0
7	20240115	184900	57437000	5640	5640	5640	5640	0
8	20240115	184800	57437000	5640	5640	5640	5640	0
9	20240115	184700	57437000	5640	5640	5640	5640	0
10	20240115	184600	57437000	5640	5640	5640	5640	0
11	20240115	184500	57437000	5640	5640	5640	5640	0
12	20240115	184400	57437000	5640	5640	5640	5640	0
13	20240115	184300	57437000	5640	5640	5640	5640	0
14	20240115	184200	57437000	5640	5640	5640	5640	0
15	20240115	184100	57437000	5640	5640	5640	5640	0
16	20240115	184000	57437000	5640	5640	5640	5640	0
17	20240115	183900	57437000	5640	5640	5640	5640	0
18	20240115	183800	57437000	5640	5640	5640	5640	0
19	20240115	183700	57437000	5640	5640	5640	5640	0
20	20240115	183600	57437000	5640	5640	5640	5640	0
21	20240115	183500	57437000	5640	5640	5640	5640	0
22	20240115	183400	57437000	5640	5640	5640	5640	0
23	20240115	183300	57437000	5640	5640	5640	5640	0
24	20240115	183200	57437000	5640	5640	5640	5640	0
25	20240115	183100	57437000	5640	5640	5640	5640	0
26	20240115	183000	57437000	5640	5640	5640	5640	0
27	20240115	182900	57437000	5640	5640	5640	5640	0
28	20240115	182800	57437000	5640	5640	5640	5640	0
29	20240115	182700	57437000	5640	5640	5640	5640	0
30	20240115	182600	57437000	5640	5640	5640	5640	0
31	20240115	182500	57437000	5640	5640	5640	5640	0
32	20240115	182400	57437000	5640	5640	5640	5640	769
33	20240115	182300	57437000	5640	5640	5640	5640	0
34	20240115	182200	57437000	5640	5640	5640	5640	0
35	20240115	182100	57437000	5640	5640	5640	5640	0
36	20240115	182000	57437000	5640	5640	5640	5640	0
37	20240115	181900	57437000	5640	5640	5640	5640	0
38	20240115	181800	57437000	5640	5640	5640	5640	0
39	20240115	181700	57437000	5640	5640	5640	5640	0
40	20240115	181600	57437000	5640	5640	5640	5640	0
41	20240115	181500	57437000	5640	5640	5640	5640	0
42	20240115	181400	57437000	5640	5640	5640	5640	0
43	20240115	181300	57437000	5640	5640	5640	5640	0
44	20240115	181200	57437000	5640	5640	5640	5640	0
45	20240115	181100	57437000	5640	5640	5640	5640	0
46	20240115	181000	57437000	5640	5640	5640	5640	0
47	20240115	180900	57437000	5640	5640	5640	5640	0
48	20240115	180800	57437000	5640	5640	5640	5640	0
49	20240115	180700	57437000	5640	5640	5640	5640	0
50	20240115	180600	57437000	5640	5640	5640	5640	0
51	20240115	180500	57437000	5640	5640	5640	5640	0
52	20240115	180400	57437000	5640	5640	5640	5640	0
53	20240115	180300	57437000	5640	5640	5640	5640	0
54	20240115	180200	57437000	5640	5640	5640	5640	0
55	20240115	180100	57437000	5640	5640	5640	5640	0
56	20240115	180000	57437000	5640	5640	5640	5640	0
57	20240115	175900	57437000	5640	5640	5640	5640	0
58	20240115	175800	57437000	5640	5640	5640	5640	0
59	20240115	175700	57437000	5640	5640	5640	5640	0
60	20240115	175600	57437000	5640	5640	5640	5640	0
61	20240115	175500	57437000	5640	5640	5640	5640	0
62	20240115	175400	57437000	5640	5640	5640	5640	769
63	20240115	175300	57437000	5640	5640	5640	5640	0
64	20240115	175200	57437000	5640	5640	5640	5640	0
65	20240115	175100	57437000	5640	5640	5640	5640	0
66	20240115	175000	57437000	5640	5640	5640	5640	0
67	20240115	174900	57437000	5640	5640	5640	5640	0
68	20240115	174800	57437000	5640	5640	5640	5640	0
69	20240115	174700	57437000	5640	5640	5640	5640	0
70	20240115	174600	57437000	5640	5640	5640	5640	0
71	20240115	174500	57437000	5640	5640	5640	5640	0
72	20240115	174400	57437000	5640	5640	5640	5640	0
73	20240115	174300	57437000	5640	5640	5640	5640	0
74	20240115	174200	57437000	5640	5640	5640	5640	0
75	20240115	174100	57437000	5640	5640	5640	5640	0
76	20240115	174000	57437000	5640	5640	5640	5640	0
77	20240115	173900	57437000	5640	5640	5640	5640	0
78	20240115	173800	57437000	5640	5640	5640	5640	0
79	20240115	173700	57437000	5640	5640	5640	5640	0
80	20240115	173600	57437000	5640	5640	5640	5640	0
81	20240115	173500	57437000	5640	5640	5640	5640	0
82	20240115	173400	57437000	5640	5640	5640	5640	0
83	20240115	173300	57437000	5640	5640	5640	5640	0
84	20240115	173200	57437000	5640	5640	5640	5640	0
85	20240115	173100	57437000	5640	5640	5640	5640	0
86	20240115	173000	57437000	5640	5640	5640	5640	0
87	20240115	172900	57437000	5640	5640	5640	5640	0
88	20240115	172800	57437000	5640	5640	5640	5640	0
89	20240115	172700	57437000	5640	5640	5640	5640	0
90	20240115	172600	57437000	5640	5640	5640	5640	0
91	20240115	172500	57437000	5640	5640	5640	5640	0
92	20240115	172400	57437000	5640	5640	5640	5640	769
93	20240115	172300	57437000	5640	5640	5640	5640	0
94	20240115	172200	57437000	5640	5640	5640	5640	0
95	20240115	172100	57437000	5640	5640	5640	5640	0
96	20240115	172000	57437000	5640	5640	5640	5640	0
97	20240115	171900	57437000	5640	5640	5640	5640	0
98	20240115	171800	57437000	5640	5640	5640	5640	0
99	20240115	171700	57437000	5640	5640	5640	5640	0
100	20240115	171600	57437000	5640	5640	5640	5640	0
101	20240115	171500	57437000	5640	5640	5640	5640	0
102	20240115	171400	57437000	5640	5640	5640	5640	0
103	20240115	171300	57437000	5640	5640	5640	5640	0
104	20240115	171200	57437000	5640	5640	5640	5640	0
105	20240115	171100	57437000	5640	5640	5640	5640	0
106	20240115	171000	57437000	5640	5640	5640	5640	0
107	20240115	170900	57437000	5640	5640	5640	5640	0
108	20240115	170800	57437000	5640	5640	5640	5640	0
109	20240115	170700	57437000	5640	5640	5640	5640	0
110	20240115	170600	57437000	5640	5640	5640	5640	0
111	20240115	170500	57437000	5640	5640	5640	5640	0
112	20240115	170400	57437000	5640	5640	5640	5640	0
113	20240115	170300	57437000	5640	5640	5640	5640	0
114	20240115	170200	57437000	5640	5640	5640	5640	0
115	20240115	170100	57437000	5640	5640	5640	5640	0
116	20240115	170000	57437000	5640	5640	5640	5640	0
117	20240115	165900	57437000	5640	5640	5640	5640	0
118	20240115	165800	57437000	5640	5640	5640	5640	0
119	20240115	165700	57437000	5640	5640	5640	5640	0
120	20240115	165600	57437000	5640	5640	5640	5640	0
121	20240115	165500	57437000	5640	5640	5640	5640	0
122	20240115	165400	57437000	5640	5640	5640	5640	769
123	20240115	165300	57437000	5640	5640	5640	5640	0
124	20240115	165200	57437000	5640	5640	5640	5640	0
125	20240115	165100	57437000	5640	5640	5640	5640	0
126	20240115	165000	57437000	5640	5640	5640	5640	0
127	20240115	164900	57437000	5640	5640	5640	5640	0
128	20240115	164800	57437000	5640	5640	5640	5640	0
129	20240115	164700	57437000	5640	5640	5640	5640	0
130	20240115	164600	57437000	5640	5640	5640	5640	0
131	20240115	164500	57437000	5640	5640	5640	5640	0
132	20240115	164400	57437000	5640	5640	5640	5640	0
133	20240115	164300	57437000	5640	5640	5640	5640	0
134	20240115	164200	57437000	5640	5640	5640	5640	0
135	20240115	164100	57437000	5640	5640	5640	5640	0
136	20240115	164000	57437000	5640	5640	5640	5640	0
137	20240115	163900	57437000	5640	5640	5640	5640	0
138	20240115	163800	57437000	5640	5640	5640	5640	0
139	20240115	163700	57437000	5640	5640	5640	5640	0
140	20240115	163600	57437000	5640	5640	5640	5640	0
141	20240115	163500	57437000	5640	5640	5640	5640	0
142	20240115	163400	57437000	5640	5640	5640	5640	0
143	20240115	163300	57437000	5640	5640	5640	5640	0
144	20240115	163200	57437000	5640	5640	5640	5640	0
145	20240115	163100	57437000	5640	5640	5640	5640	0
146	20240115	163000	57437000	5640	5640	5640	5640	0
147	20240115	162900	57437000	5640	5640	5640	5640	0
148	20240115	162800	57437000	5640	5640	5640	5640	0
149	20240115	162700	57437000	5640	5640	5640	5640	0
150	20240115	162600	57437000	5640	5640	5640	5640	0
151	20240115	162500	57437000	5640	5640	5640	5640	0
152	20240115	162400	57437000	5640	5640	5640	5640	769
153	20240115	162300	57437000	5640	5640	5640	5640	0
154	20240115	162200	57437000	5640	5640	5640	5640	0
155	20240115	162100	57437000	5640	5640	5640	5640	0
156	20240115	162000	57437000	5640	5640	5640	5640	0
157	20240115	161900	57437000	5640	5640	5640	5640	0
158	20240115	161800	57437000	5640	5640	5640	5640	0
159	20240115	161700	57437000	5640	5640	5640	5640	0
160	20240115	161600	57437000	5640	5640	5640	5640	0
161	20240115	161500	57437000	5640	5640	5640	5640	0
162	20240115	161400	57437000	5640	5640	5640	5640	0
163	20240115	161300	57437000	5640	5640	5640	5640	0
164	20240115	161200	57437000	5640	5640	5640	5640	0
165	20240115	161100	57437000	5640	5640	5640	5640	0
166	20240115	161000	57437000	5640	5640	5640	5640	0
167	20240115	160900	57437000	5640	5640	5640	5640	0
168	20240115	160800	57437000	5640	5640	5640	5640	0
169	20240115	160700	57437000	5640	5640	5640	5640	0
170	20240115	160600	57437000	5640	5640	5640	5640	0
171	20240115	160500	57437000	5640	5640	5640	5640	0
172	20240115	160400	57437000	5640	5640	5640	5640	0
173	20240115	160300	57437000	5640	5640	5640	5640	0
174	20240115	160200	57437000	5640	5640	5640	5640	0
175	20240115	160100	57437000	5640	5640	5640	5640	0
176	20240115	160000	57437000	5640	5640	5640	5640	0
177	20240115	155900	57437000	5640	5640	5640	5640	0
178	20240115	155800	57437000	5640	5640	5640	5640	0
179	20240115	155700	57437000	5640	5640	5640	5640	0
180	20240115	155600	57437000	5640	5640	5640	5640	0
181	20240115	155500	57437000	5640	5640	5640	5640	0
182	20240115	155400	57437000	5640	5640	5640	5640	769
183	20240115	155300	57437000	5640	5640	5640	5640	0
184	20240115	155200	57437000	5640	5640	5640	5640	0
185	20240115	155100	57437000	5640	5640	5640	5640	0
186	20240115	155000	57437000	5640	5640	5640	5640	0
187	20240115	154900	57437000	5640	5640	5640	5640	0
188	20240115	154800	57437000	5640	5640	5640	5640	0
189	20240115	154700	57437000	5640	5640	5640	5640	0
190	20240115	154600	57437000	5640	5640	5640	5640	0
191	20240115	154500	57437000	5640	5640	5640	5640	0
192	20240115	154400	57437000	5640	5640	5640	5640	0
193	20240115	154300	57437000	5640	5640	5640	5640	0
194	20240115	154200	57437000	5640	5640	5640	5640	0
195	20240115	154100	57437000	5640	5640	5640	5640	0
196	20240115	154000	57437000	5640	5640	5640	5640	0
197	20240115	153900	57437000	5640	5640	5640	5640	0
198	20240115	153800	57437000	5640	5640	5640	5640	0
199	20240115	153700	57437000	5640	5640	5640	5640	0
200	20240115	153600	57437000	5640	5640	5640	5640	0
201	20240115	153500	57437000	5640	5640	5640	5640	0
202	20240115	153400	57437000	5640	5640	5640	5640	0
203	20240115	153300	57437000	5640	5640	5640	5640	0
204	20240115	153200	57437000	5640	5640	5640	5640	0
205	20240115	153100	57437000	5640	5640	5640	5640	0
206	20240115	153000	57437000	5640	5640	5640	5640	769
207	20240115	152900	53099840	5660	5660	5660	5660	0
208	20240115	152800	53099840	5660	5660	5660	5660	0
209	20240115	152700	53099840	5660	5660	5660	5660	0
210	20240115	152600	53099840	5660	5660	5660	5660	0
211	20240115	152500	53099840	5660	5660	5660	5660	0
212	20240115	152400	53099840	5660	5660	5660	5660	0
213	20240115	152300	53099840	5660	5660	5660	5660	0
214	20240115	152200	53099840	5660	5660	5660	5660	0
215	20240115	152100	53099840	5660	5660	5660	5660	0
216	20240115	152000	53099840	5660	5660	5660	5660	0
217	20240115	151900	53099840	5660	5650	5660	5650	107
218	20240115	151800	52495250	5640	5640	5640	5640	0
219	20240115	151700	52495250	5640	5650	5650	5640	29
220	20240115	151600	52331470	5650	5650	5650	5650	150
221	20240115	151500	51483970	5650	5650	5650	5650	0
222	20240115	151400	51483970	5650	5650	5650	5650	0
223	20240115	151300	51483970	5650	5650	5650	5650	1
224	20240115	151200	51478320	5640	5650	5650	5640	6
225	20240115	151100	51444450	5640	5660	5660	5640	64
226	20240115	151000	51083180	5660	5640	5660	5640	66
227	20240115	150900	50710900	5670	5670	5670	5670	0
228	20240115	150800	50710900	5670	5670	5670	5670	0
229	20240115	150700	50710900	5670	5670	5670	5670	0
230	20240115	150600	50710900	5670	5670	5670	5670	2
231	20240115	150500	50699560	5670	5670	5670	5670	0
232	20240115	150400	50699560	5670	5670	5670	5670	3
233	20240115	150300	50682550	5670	5670	5670	5670	0
234	20240115	150200	50682550	5670	5670	5670	5670	3
235	20240115	150100	50665540	5670	5670	5670	5670	0
236	20240115	150000	50665540	5670	5670	5670	5670	3
237	20240115	145900	50648530	5670	5670	5670	5670	1
238	20240115	145800	50642860	5670	5670	5670	5670	3
239	20240115	145700	50625850	5670	5670	5670	5670	0
240	20240115	145600	50625850	5670	5640	5670	5640	183
241	20240115	145500	49592640	5650	5650	5650	5650	1
242	20240115	145400	49586990	5650	5650	5650	5650	5
243	20240115	145300	49558740	5650	5650	5650	5630	32
244	20240115	145200	49378540	5650	5650	5650	5650	3
245	20240115	145100	49361590	5650	5650	5650	5650	0
246	20240115	145000	49361590	5650	5650	5650	5650	3
247	20240115	144900	49344640	5650	5650	5650	5650	0
248	20240115	144800	49344640	5650	5650	5650	5650	3
249	20240115	144700	49327690	5650	5650	5650	5650	0
250	20240115	144600	49327690	5650	5630	5650	5630	58
251	20240115	144500	49001090	5650	5650	5650	5650	0
252	20240115	144400	49001090	5650	5650	5650	5650	3
253	20240115	144300	48984140	5640	5640	5640	5640	0
254	20240115	144200	48984140	5640	5670	5670	5640	1084
255	20240115	144100	42868070	5670	5670	5670	5670	0
256	20240115	144000	42868070	5670	5670	5670	5670	3
257	20240115	143900	42851060	5670	5670	5670	5670	0
258	20240115	143800	42851060	5670	5670	5670	5670	3
259	20240115	143700	42834050	5670	5670	5670	5670	0
260	20240115	143600	42834050	5670	5670	5670	5670	3
261	20240115	143500	42817040	5670	5670	5670	5670	0
262	20240115	143400	42817040	5670	5670	5670	5670	3
263	20240115	143300	42800030	5670	5670	5670	5670	0
264	20240115	143200	42800030	5670	5670	5670	5670	3
265	20240115	143100	42783020	5650	5650	5650	5650	0
266	20240115	143000	42783020	5650	5650	5650	5650	80
267	20240115	142900	42331020	5650	5650	5650	5650	0
268	20240115	142800	42331020	5650	5650	5650	5650	0
269	20240115	142700	42331020	5650	5650	5650	5650	0
270	20240115	142600	42331020	5650	5650	5650	5650	230
271	20240115	142500	41031520	5650	5650	5650	5650	0
272	20240115	142400	41031520	5650	5650	5650	5650	100
273	20240115	142300	40466520	5670	5670	5670	5670	0
274	20240115	142200	40466520	5670	5670	5670	5670	0
275	20240115	142100	40466520	5670	5670	5670	5670	0
276	20240115	142000	40466520	5670	5670	5670	5670	0
277	20240115	141900	40466520	5670	5670	5670	5670	1
278	20240115	141800	40460850	5650	5650	5650	5650	83
279	20240115	141700	39991900	5650	5650	5650	5650	0
280	20240115	141600	39991900	5650	5650	5650	5650	1
281	20240115	141500	39986250	5650	5650	5650	5650	1066
282	20240115	141400	33963350	5670	5670	5670	5670	0
283	20240115	141300	33963350	5670	5670	5670	5670	0
284	20240115	141200	33963350	5670	5670	5670	5670	0
285	20240115	141100	33963350	5670	5670	5670	5670	0
286	20240115	141000	33963350	5670	5670	5670	5670	0
287	20240115	140900	33963350	5670	5670	5670	5670	0
288	20240115	140800	33963350	5670	5670	5670	5670	0
289	20240115	140700	33963350	5670	5670	5670	5670	0
290	20240115	140600	33963350	5670	5670	5670	5670	0
291	20240115	140500	33963350	5670	5670	5670	5670	0
292	20240115	140400	33963350	5670	5670	5670	5670	17
293	20240115	140300	33866960	5650	5650	5650	5650	0
294	20240115	140200	33866960	5650	5650	5650	5650	0
295	20240115	140100	33866960	5650	5650	5650	5650	0
296	20240115	140000	33866960	5650	5650	5650	5650	7
297	20240115	135900	33827410	5650	5650	5650	5650	0
298	20240115	135800	33827410	5650	5650	5650	5650	0
299	20240115	135700	33827410	5650	5650	5650	5650	150
300	20240115	135600	32979910	5670	5670	5670	5670	10
301	20240115	135500	32923210	5670	5670	5670	5670	17
302	20240115	135400	32826820	5670	5670	5670	5670	0
303	20240115	135300	32826820	5670	5670	5670	5670	1
304	20240115	135200	32821150	5670	5670	5670	5670	0
305	20240115	135100	32821150	5670	5670	5670	5670	0
306	20240115	135000	32821150	5670	5670	5670	5670	0
307	20240115	134900	32821150	5670	5670	5670	5670	1
308	20240115	134800	32815480	5650	5650	5650	5650	0
309	20240115	134700	32815480	5650	5650	5650	5650	0
310	20240115	134600	32815480	5650	5650	5650	5650	200
311	20240115	134500	31685480	5650	5650	5650	5650	0
312	20240115	134400	31685480	5650	5650	5650	5650	0
313	20240115	134300	31685480	5650	5650	5650	5650	300
314	20240115	134200	29990480	5650	5650	5650	5650	0
315	20240115	134100	29990480	5650	5650	5650	5650	0
316	20240115	134000	29990480	5650	5650	5650	5650	0
317	20240115	133900	29990480	5650	5650	5650	5650	0
318	20240115	133800	29990480	5650	5650	5650	5650	0
319	20240115	133700	29990480	5650	5650	5650	5650	0
320	20240115	133600	29990480	5650	5650	5650	5650	0
321	20240115	133500	29990480	5650	5650	5650	5650	0
322	20240115	133400	29990480	5650	5650	5650	5650	0
323	20240115	133300	29990480	5650	5650	5650	5650	0
324	20240115	133200	29990480	5650	5650	5650	5650	20
325	20240115	133100	29877480	5650	5650	5650	5650	0
326	20240115	133000	29877480	5650	5650	5650	5650	0
327	20240115	132900	29877480	5650	5650	5650	5650	130
328	20240115	132800	29142980	5670	5670	5670	5670	0
329	20240115	132700	29142980	5670	5670	5670	5670	1
330	20240115	132600	29137310	5660	5660	5660	5660	0
331	20240115	132500	29137310	5660	5660	5660	5660	0
332	20240115	132400	29137310	5660	5660	5660	5660	0
333	20240115	132300	29137310	5660	5660	5660	5660	0
334	20240115	132200	29137310	5660	5660	5660	5660	0
335	20240115	132100	29137310	5660	5660	5660	5660	22
336	20240115	132000	29012790	5670	5670	5670	5670	0
337	20240115	131900	29012790	5670	5660	5670	5660	32
338	20240115	131800	28831650	5670	5670	5670	5670	0
339	20240115	131700	28831650	5670	5670	5670	5670	0
340	20240115	131600	28831650	5670	5670	5670	5670	0
341	20240115	131500	28831650	5670	5670	5670	5670	0
342	20240115	131400	28831650	5670	5670	5670	5670	0
343	20240115	131300	28831650	5670	5670	5670	5670	0
344	20240115	131200	28831650	5670	5670	5670	5670	0
345	20240115	131100	28831650	5670	5670	5670	5670	141
346	20240115	131000	28032180	5680	5680	5680	5680	0
347	20240115	130900	28032180	5680	5680	5680	5680	0
348	20240115	130800	28032180	5680	5680	5680	5680	0
349	20240115	130700	28032180	5680	5680	5680	5680	0
350	20240115	130600	28032180	5680	5680	5680	5680	0
351	20240115	130500	28032180	5680	5680	5680	5680	0
352	20240115	130400	28032180	5680	5680	5680	5680	0
353	20240115	130300	28032180	5680	5680	5680	5680	0
354	20240115	130200	28032180	5680	5680	5680	5680	0
355	20240115	130100	28032180	5680	5680	5680	5680	0
356	20240115	130000	28032180	5680	5680	5680	5680	0
357	20240115	125900	28032180	5680	5680	5680	5680	7
358	20240115	125800	27992420	5680	5680	5680	5680	0
359	20240115	125700	27992420	5680	5680	5680	5680	0
360	20240115	125600	27992420	5680	5680	5680	5680	0
361	20240115	125500	27992420	5680	5680	5680	5680	4
362	20240115	125400	27969700	5680	5680	5680	5680	0
363	20240115	125300	27969700	5680	5680	5680	5680	1
364	20240115	125200	27964020	5690	5690	5690	5690	0
365	20240115	125100	27964020	5690	5690	5690	5690	7
366	20240115	125000	27924190	5690	5690	5690	5690	0
367	20240115	124900	27924190	5690	5690	5690	5690	0
368	20240115	124800	27924190	5690	5690	5690	5690	0
369	20240115	124700	27924190	5690	5690	5690	5690	0
370	20240115	124600	27924190	5690	5690	5690	5690	0
371	20240115	124500	27924190	5690	5690	5690	5690	0
372	20240115	124400	27924190	5690	5690	5690	5690	0
373	20240115	124300	27924190	5690	5690	5690	5690	57
374	20240115	124200	27599860	5690	5690	5690	5690	0
375	20240115	124100	27599860	5690	5690	5690	5690	0
376	20240115	124000	27599860	5690	5690	5690	5690	0
377	20240115	123900	27599860	5690	5690	5690	5690	45
378	20240115	123800	27343810	5690	5690	5690	5690	0
379	20240115	123700	27343810	5690	5690	5690	5690	0
380	20240115	123600	27343810	5690	5690	5690	5690	0
381	20240115	123500	27343810	5690	5690	5690	5690	7
382	20240115	123400	27303980	5690	5690	5690	5690	0
383	20240115	123300	27303980	5690	5690	5690	5690	0
384	20240115	123200	27303980	5690	5690	5690	5690	0
385	20240115	123100	27303980	5690	5690	5690	5690	0
386	20240115	123000	27303980	5690	5690	5690	5690	0
387	20240115	122900	27303980	5690	5690	5690	5690	0
388	20240115	122800	27303980	5690	5690	5690	5690	0
389	20240115	122700	27303980	5690	5690	5690	5690	7
390	20240115	122600	27264150	5670	5670	5670	5670	0
391	20240115	122500	27264150	5670	5670	5670	5670	0
392	20240115	122400	27264150	5670	5670	5670	5670	0
393	20240115	122300	27264150	5670	5670	5670	5670	0
394	20240115	122200	27264150	5670	5670	5670	5670	0
395	20240115	122100	27264150	5670	5670	5670	5670	0
396	20240115	122000	27264150	5670	5670	5670	5670	10
397	20240115	121900	27207450	5690	5690	5690	5690	7
398	20240115	121800	27167620	5690	5690	5690	5690	0
399	20240115	121700	27167620	5690	5690	5690	5690	1
400	20240115	121600	27161930	5690	5690	5690	5690	0
401	20240115	121500	27161930	5690	5690	5690	5690	0
402	20240115	121400	27161930	5690	5690	5690	5690	0
403	20240115	121300	27161930	5690	5690	5690	5690	1
404	20240115	121200	27156240	5690	5690	5690	5690	0
405	20240115	121100	27156240	5690	5690	5690	5690	7
406	20240115	121000	27116410	5690	5690	5690	5690	0
407	20240115	120900	27116410	5690	5690	5690	5690	0
408	20240115	120800	27116410	5690	5690	5690	5690	0
409	20240115	120700	27116410	5690	5690	5690	5690	26
410	20240115	120600	26968470	5690	5690	5690	5690	0
411	20240115	120500	26968470	5690	5690	5690	5690	0
412	20240115	120400	26968470	5690	5690	5690	5690	0
413	20240115	120300	26968470	5690	5690	5690	5690	7
414	20240115	120200	26928640	5690	5690	5690	5690	0
415	20240115	120100	26928640	5690	5690	5690	5690	0
416	20240115	120000	26928640	5690	5690	5690	5690	1
417	20240115	115900	26922950	5660	5660	5660	5660	0
418	20240115	115800	26922950	5660	5660	5660	5660	0
419	20240115	115700	26922950	5660	5660	5660	5660	0
420	20240115	115600	26922950	5660	5660	5660	5660	16
421	20240115	115500	26832390	5690	5690	5690	5690	7
422	20240115	115400	26792560	5680	5670	5680	5670	5
423	20240115	115300	26764190	5660	5660	5660	5660	83
424	20240115	115200	26294410	5660	5650	5660	5650	100
425	20240115	115100	25728510	5660	5660	5660	5660	0
426	20240115	115000	25728510	5660	5660	5660	5660	0
427	20240115	114900	25728510	5660	5660	5660	5660	0
428	20240115	114800	25728510	5660	5660	5660	5660	0
429	20240115	114700	25728510	5660	5660	5660	5660	7
430	20240115	114600	25688890	5660	5660	5660	5660	0
431	20240115	114500	25688890	5660	5660	5660	5660	0
432	20240115	114400	25688890	5660	5660	5660	5660	8
433	20240115	114300	25643610	5660	5650	5660	5650	224
434	20240115	114200	24377990	5650	5650	5650	5650	0
435	20240115	114100	24377990	5650	5650	5650	5650	0
436	20240115	114000	24377990	5650	5650	5650	5650	0
437	20240115	113900	24377990	5650	5650	5650	5650	7
438	20240115	113800	24338440	5640	5640	5640	5640	0
439	20240115	113700	24338440	5640	5640	5640	5640	0
440	20240115	113600	24338440	5640	5640	5640	5640	0
441	20240115	113500	24338440	5640	5640	5640	5640	0
442	20240115	113400	24338440	5640	5640	5640	5640	171
443	20240115	113300	23374000	5650	5650	5650	5650	0
444	20240115	113200	23374000	5650	5650	5650	5650	0
445	20240115	113100	23374000	5650	5650	5650	5650	0
446	20240115	113000	23374000	5650	5650	5650	5650	0
447	20240115	112900	23374000	5650	5650	5650	5650	0
448	20240115	112800	23374000	5650	5650	5650	5650	0
449	20240115	112700	23374000	5650	5650	5650	5650	0
450	20240115	112600	23374000	5650	5650	5650	5650	0
451	20240115	112500	23374000	5650	5650	5650	5650	0
452	20240115	112400	23374000	5650	5650	5650	5650	0
453	20240115	112300	23374000	5650	5650	5650	5650	88
454	20240115	112200	22876800	5650	5650	5650	5650	0
455	20240115	112100	22876800	5650	5650	5650	5650	30
456	20240115	112000	22707300	5650	5650	5650	5650	0
457	20240115	111900	22707300	5650	5650	5650	5650	0
458	20240115	111800	22707300	5650	5650	5650	5650	39
459	20240115	111700	22486950	5650	5650	5650	5650	0
460	20240115	111600	22486950	5650	5650	5650	5650	0
461	20240115	111500	22486950	5650	5650	5650	5650	10
462	20240115	111400	22430450	5650	5650	5650	5650	0
463	20240115	111300	22430450	5650	5650	5650	5650	0
464	20240115	111200	22430450	5650	5650	5650	5650	0
465	20240115	111100	22430450	5650	5650	5650	5650	0
466	20240115	111000	22430450	5650	5650	5650	5650	70
467	20240115	110900	22034950	5650	5650	5650	5650	0
468	20240115	110800	22034950	5650	5650	5650	5650	0
469	20240115	110700	22034950	5650	5650	5650	5650	17
470	20240115	110600	21938900	5650	5650	5650	5650	0
471	20240115	110500	21938900	5650	5650	5650	5650	0
472	20240115	110400	21938900	5650	5650	5650	5650	0
473	20240115	110300	21938900	5650	5650	5650	5650	2
474	20240115	110200	21927600	5650	5650	5650	5650	1
475	20240115	110100	21921950	5640	5640	5640	5640	0
476	20240115	110000	21921950	5640	5640	5640	5640	0
477	20240115	105900	21921950	5640	5640	5640	5640	0
478	20240115	105800	21921950	5640	5640	5640	5640	0
479	20240115	105700	21921950	5640	5640	5640	5640	0
480	20240115	105600	21921950	5640	5640	5640	5640	0
481	20240115	105500	21921950	5640	5640	5640	5640	1
482	20240115	105400	21916310	5650	5650	5650	5650	1
483	20240115	105300	21910660	5650	5650	5650	5650	0
484	20240115	105200	21910660	5650	5650	5650	5650	0
485	20240115	105100	21910660	5650	5650	5650	5650	0
486	20240115	105000	21910660	5650	5650	5650	5650	15
487	20240115	104900	21825910	5650	5650	5650	5650	0
488	20240115	104800	21825910	5650	5650	5650	5650	0
489	20240115	104700	21825910	5650	5650	5650	5650	33
490	20240115	104600	21639460	5660	5660	5660	5660	1
491	20240115	104500	21633800	5660	5660	5660	5660	0
492	20240115	104400	21633800	5660	5660	5660	5660	0
493	20240115	104300	21633800	5660	5660	5660	5660	0
494	20240115	104200	21633800	5660	5660	5660	5660	0
495	20240115	104100	21633800	5660	5660	5660	5660	2
496	20240115	104000	21622480	5650	5650	5650	5650	0
497	20240115	103900	21622480	5650	5650	5650	5650	0
498	20240115	103800	21622480	5650	5650	5650	5650	0
499	20240115	103700	21622480	5650	5650	5650	5650	0
500	20240115	103600	21622480	5650	5650	5650	5650	0
501	20240115	103500	21622480	5650	5650	5650	5650	0
502	20240115	103400	21622480	5650	5650	5650	5650	200
503	20240115	103300	20492480	5660	5640	5660	5640	194
504	20240115	103200	19398290	5640	5640	5640	5640	3
505	20240115	103100	19381370	5640	5640	5640	5640	36
506	20240115	103000	19178330	5650	5650	5650	5650	54
507	20240115	102900	18873230	5650	5650	5650	5650	46
508	20240115	102800	18613330	5650	5650	5650	5650	0
509	20240115	102700	18613330	5650	5650	5650	5650	0
510	20240115	102600	18613330	5650	5650	5650	5650	324
511	20240115	102500	16782730	5660	5660	5660	5660	0
512	20240115	102400	16782730	5660	5660	5660	5660	0
513	20240115	102300	16782730	5660	5660	5660	5660	0
514	20240115	102200	16782730	5660	5660	5660	5660	0
515	20240115	102100	16782730	5660	5660	5660	5660	0
516	20240115	102000	16782730	5660	5660	5660	5660	2
517	20240115	101900	16771410	5660	5660	5660	5660	13
518	20240115	101800	16697830	5660	5660	5660	5660	0
519	20240115	101700	16697830	5660	5660	5660	5660	100
520	20240115	101600	16131830	5660	5660	5660	5660	1
521	20240115	101500	16126170	5660	5660	5660	5660	0
522	20240115	101400	16126170	5660	5660	5660	5660	0
523	20240115	101300	16126170	5660	5660	5660	5660	0
524	20240115	101200	16126170	5660	5660	5660	5660	0
525	20240115	101100	16126170	5660	5660	5660	5660	0
526	20240115	101000	16126170	5660	5660	5660	5660	0
527	20240115	100900	16126170	5660	5660	5660	5660	0
528	20240115	100800	16126170	5660	5660	5660	5660	0
529	20240115	100700	16126170	5660	5660	5660	5660	0
530	20240115	100600	16126170	5660	5660	5660	5660	5
531	20240115	100500	16097870	5660	5660	5660	5660	3
532	20240115	100400	16080890	5650	5650	5650	5650	0
533	20240115	100300	16080890	5650	5650	5650	5650	3
534	20240115	100200	16063940	5660	5650	5660	5650	4
535	20240115	100100	16041330	5650	5650	5650	5650	84
536	20240115	100000	15566730	5660	5660	5660	5660	0
537	20240115	095900	15566730	5660	5660	5660	5660	0
538	20240115	095800	15566730	5660	5660	5660	5660	1
539	20240115	095700	15561070	5660	5660	5660	5660	0
540	20240115	095600	15561070	5660	5660	5660	5660	0
541	20240115	095500	15561070	5660	5660	5660	5660	0
542	20240115	095400	15561070	5660	5660	5660	5660	0
543	20240115	095300	15561070	5660	5660	5660	5660	0
544	20240115	095200	15561070	5660	5660	5660	5660	92
545	20240115	095100	15040350	5670	5650	5670	5650	56
546	20240115	095000	14723390	5650	5650	5650	5650	105
547	20240115	094900	14130140	5650	5650	5650	5650	1
548	20240115	094800	14124490	5650	5650	5650	5650	43
549	20240115	094700	13881540	5660	5660	5660	5660	0
550	20240115	094600	13881540	5660	5660	5660	5660	0
551	20240115	094500	13881540	5660	5660	5660	5660	0
552	20240115	094400	13881540	5660	5660	5660	5660	0
553	20240115	094300	13881540	5660	5660	5660	5660	0
554	20240115	094200	13881540	5660	5660	5660	5660	3
555	20240115	094100	13864560	5660	5660	5660	5660	0
556	20240115	094000	13864560	5660	5660	5660	5660	0
557	20240115	093900	13864560	5660	5660	5660	5660	4
558	20240115	093800	13841920	5660	5660	5660	5660	33
559	20240115	093700	13655140	5670	5670	5670	5670	0
560	20240115	093600	13655140	5670	5670	5670	5670	19
561	20240115	093500	13547410	5670	5670	5670	5670	0
562	20240115	093400	13547410	5670	5670	5670	5670	0
563	20240115	093300	13547410	5670	5660	5670	5660	2
564	20240115	093200	13536080	5650	5650	5650	5650	0
565	20240115	093100	13536080	5650	5650	5650	5650	27
566	20240115	093000	13383530	5670	5670	5670	5670	0
567	20240115	092900	13383530	5670	5670	5670	5670	5
568	20240115	092800	13355180	5670	5670	5670	5670	1
569	20240115	092700	13349510	5660	5670	5670	5660	9
570	20240115	092600	13298490	5660	5660	5660	5660	0
571	20240115	092500	13298490	5660	5660	5660	5660	2
572	20240115	092400	13287170	5660	5660	5660	5660	0
573	20240115	092300	13287170	5660	5670	5670	5660	34
574	20240115	092200	13094720	5670	5650	5670	5650	41
575	20240115	092100	12862990	5650	5650	5650	5650	0
576	20240115	092000	12862990	5650	5650	5650	5650	0
577	20240115	091900	12862990	5650	5650	5650	5650	50
578	20240115	091800	12580490	5650	5650	5650	5650	1
579	20240115	091700	12574840	5650	5650	5650	5650	0
580	20240115	091600	12574840	5650	5650	5650	5650	15
581	20240115	091500	12490090	5650	5640	5650	5640	6
582	20240115	091400	12456200	5650	5650	5650	5650	0
583	20240115	091300	12456200	5650	5650	5650	5650	30
584	20240115	091200	12286700	5660	5660	5660	5660	0
585	20240115	091100	12286700	5660	5660	5660	5660	0
586	20240115	091000	12286700	5660	5660	5660	5660	0
587	20240115	090900	12286700	5660	5660	5660	5660	0
588	20240115	090800	12286700	5660	5660	5660	5660	0
589	20240115	090700	12286700	5660	5670	5670	5600	1048
590	20240115	090600	6409740	5650	5660	5660	5650	2
591	20240115	090500	6398430	5650	5650	5650	5650	51
592	20240115	090400	6110280	5650	5650	5650	5650	41
593	20240115	090300	5878630	5670	5660	5670	5660	33
594	20240115	090200	5691840	5670	5670	5670	5670	140
595	20240115	090100	4898040	5670	5670	5670	5670	1
596	20240115	090000	4892370	5670	5690	5690	5670	862