KissMeData/010240/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185400	54761260	5620	5620	5620	5620	701
3	20240116	185300	54761260	5620	5620	5620	5620	0
4	20240116	185200	54761260	5620	5620	5620	5620	0
5	20240116	185100	54761260	5620	5620	5620	5620	0
6	20240116	185000	54761260	5620	5620	5620	5620	0
7	20240116	184900	54761260	5620	5620	5620	5620	0
8	20240116	184800	54761260	5620	5620	5620	5620	0
9	20240116	184700	54761260	5620	5620	5620	5620	0
10	20240116	184600	54761260	5620	5620	5620	5620	0
11	20240116	184500	54761260	5620	5620	5620	5620	0
12	20240116	184400	54761260	5620	5620	5620	5620	0
13	20240116	184300	54761260	5620	5620	5620	5620	0
14	20240116	184200	54761260	5620	5620	5620	5620	0
15	20240116	184100	54761260	5620	5620	5620	5620	0
16	20240116	184000	54761260	5620	5620	5620	5620	0
17	20240116	183900	54761260	5620	5620	5620	5620	0
18	20240116	183800	54761260	5620	5620	5620	5620	0
19	20240116	183700	54761260	5620	5620	5620	5620	0
20	20240116	183600	54761260	5620	5620	5620	5620	0
21	20240116	183500	54761260	5620	5620	5620	5620	0
22	20240116	183400	54761260	5620	5620	5620	5620	0
23	20240116	183300	54761260	5620	5620	5620	5620	0
24	20240116	183200	54761260	5620	5620	5620	5620	0
25	20240116	183100	54761260	5620	5620	5620	5620	0
26	20240116	183000	54761260	5620	5620	5620	5620	0
27	20240116	182900	54761260	5620	5620	5620	5620	0
28	20240116	182800	54761260	5620	5620	5620	5620	0
29	20240116	182700	54761260	5620	5620	5620	5620	0
30	20240116	182600	54761260	5620	5620	5620	5620	0
31	20240116	182500	54761260	5620	5620	5620	5620	0
32	20240116	182400	54761260	5620	5620	5620	5620	701
33	20240116	182300	54761260	5620	5620	5620	5620	0
34	20240116	182200	54761260	5620	5620	5620	5620	0
35	20240116	182100	54761260	5620	5620	5620	5620	0
36	20240116	182000	54761260	5620	5620	5620	5620	0
37	20240116	181900	54761260	5620	5620	5620	5620	0
38	20240116	181800	54761260	5620	5620	5620	5620	0
39	20240116	181700	54761260	5620	5620	5620	5620	0
40	20240116	181600	54761260	5620	5620	5620	5620	0
41	20240116	181500	54761260	5620	5620	5620	5620	0
42	20240116	181400	54761260	5620	5620	5620	5620	0
43	20240116	181300	54761260	5620	5620	5620	5620	0
44	20240116	181200	54761260	5620	5620	5620	5620	0
45	20240116	181100	54761260	5620	5620	5620	5620	0
46	20240116	181000	54761260	5620	5620	5620	5620	0
47	20240116	180900	54761260	5620	5620	5620	5620	0
48	20240116	180800	54761260	5620	5620	5620	5620	0
49	20240116	180700	54761260	5620	5620	5620	5620	0
50	20240116	180600	54761260	5620	5620	5620	5620	0
51	20240116	180500	54761260	5620	5620	5620	5620	0
52	20240116	180400	54761260	5620	5620	5620	5620	0
53	20240116	180300	54761260	5620	5620	5620	5620	0
54	20240116	180200	54761260	5620	5620	5620	5620	0
55	20240116	180100	54761260	5620	5620	5620	5620	0
56	20240116	180000	54761260	5620	5620	5620	5620	0
57	20240116	175900	54761260	5620	5620	5620	5620	0
58	20240116	175800	54761260	5620	5620	5620	5620	0
59	20240116	175700	54761260	5620	5620	5620	5620	0
60	20240116	175600	54761260	5620	5620	5620	5620	0
61	20240116	175500	54761260	5620	5620	5620	5620	0
62	20240116	175400	54761260	5620	5620	5620	5620	701
63	20240116	175300	54761260	5620	5620	5620	5620	0
64	20240116	175200	54761260	5620	5620	5620	5620	0
65	20240116	175100	54761260	5620	5620	5620	5620	0
66	20240116	175000	54761260	5620	5620	5620	5620	0
67	20240116	174900	54761260	5620	5620	5620	5620	0
68	20240116	174800	54761260	5620	5620	5620	5620	0
69	20240116	174700	54761260	5620	5620	5620	5620	0
70	20240116	174600	54761260	5620	5620	5620	5620	0
71	20240116	174500	54761260	5620	5620	5620	5620	0
72	20240116	174400	54761260	5620	5620	5620	5620	0
73	20240116	174300	54761260	5620	5620	5620	5620	0
74	20240116	174200	54761260	5620	5620	5620	5620	0
75	20240116	174100	54761260	5620	5620	5620	5620	0
76	20240116	174000	54761260	5620	5620	5620	5620	0
77	20240116	173900	54761260	5620	5620	5620	5620	0
78	20240116	173800	54761260	5620	5620	5620	5620	0
79	20240116	173700	54761260	5620	5620	5620	5620	0
80	20240116	173600	54761260	5620	5620	5620	5620	0
81	20240116	173500	54761260	5620	5620	5620	5620	0
82	20240116	173400	54761260	5620	5620	5620	5620	0
83	20240116	173300	54761260	5620	5620	5620	5620	0
84	20240116	173200	54761260	5620	5620	5620	5620	0
85	20240116	173100	54761260	5620	5620	5620	5620	0
86	20240116	173000	54761260	5620	5620	5620	5620	0
87	20240116	172900	54761260	5620	5620	5620	5620	0
88	20240116	172800	54761260	5620	5620	5620	5620	0
89	20240116	172700	54761260	5620	5620	5620	5620	0
90	20240116	172600	54761260	5620	5620	5620	5620	0
91	20240116	172500	54761260	5620	5620	5620	5620	0
92	20240116	172400	54761260	5620	5620	5620	5620	701
93	20240116	172300	54761260	5620	5620	5620	5620	0
94	20240116	172200	54761260	5620	5620	5620	5620	0
95	20240116	172100	54761260	5620	5620	5620	5620	0
96	20240116	172000	54761260	5620	5620	5620	5620	0
97	20240116	171900	54761260	5620	5620	5620	5620	0
98	20240116	171800	54761260	5620	5620	5620	5620	0
99	20240116	171700	54761260	5620	5620	5620	5620	0
100	20240116	171600	54761260	5620	5620	5620	5620	0
101	20240116	171500	54761260	5620	5620	5620	5620	0
102	20240116	171400	54761260	5620	5620	5620	5620	0
103	20240116	171300	54761260	5620	5620	5620	5620	0
104	20240116	171200	54761260	5620	5620	5620	5620	0
105	20240116	171100	54761260	5620	5620	5620	5620	0
106	20240116	171000	54761260	5620	5620	5620	5620	0
107	20240116	170900	54761260	5620	5620	5620	5620	0
108	20240116	170800	54761260	5620	5620	5620	5620	0
109	20240116	170700	54761260	5620	5620	5620	5620	0
110	20240116	170600	54761260	5620	5620	5620	5620	0
111	20240116	170500	54761260	5620	5620	5620	5620	0
112	20240116	170400	54761260	5620	5620	5620	5620	0
113	20240116	170300	54761260	5620	5620	5620	5620	0
114	20240116	170200	54761260	5620	5620	5620	5620	0
115	20240116	170100	54761260	5620	5620	5620	5620	0
116	20240116	170000	54761260	5620	5620	5620	5620	0
117	20240116	165900	54761260	5620	5620	5620	5620	0
118	20240116	165800	54761260	5620	5620	5620	5620	0
119	20240116	165700	54761260	5620	5620	5620	5620	0
120	20240116	165600	54761260	5620	5620	5620	5620	0
121	20240116	165500	54761260	5620	5620	5620	5620	0
122	20240116	165400	54761260	5620	5620	5620	5620	701
123	20240116	165300	54761260	5620	5620	5620	5620	0
124	20240116	165200	54761260	5620	5620	5620	5620	0
125	20240116	165100	54761260	5620	5620	5620	5620	0
126	20240116	165000	54761260	5620	5620	5620	5620	0
127	20240116	164900	54761260	5620	5620	5620	5620	0
128	20240116	164800	54761260	5620	5620	5620	5620	0
129	20240116	164700	54761260	5620	5620	5620	5620	0
130	20240116	164600	54761260	5620	5620	5620	5620	0
131	20240116	164500	54761260	5620	5620	5620	5620	0
132	20240116	164400	54761260	5620	5620	5620	5620	0
133	20240116	164300	54761260	5620	5620	5620	5620	0
134	20240116	164200	54761260	5620	5620	5620	5620	0
135	20240116	164100	54761260	5620	5620	5620	5620	0
136	20240116	164000	54761260	5620	5620	5620	5620	0
137	20240116	163900	54761260	5620	5620	5620	5620	0
138	20240116	163800	54761260	5620	5620	5620	5620	0
139	20240116	163700	54761260	5620	5620	5620	5620	0
140	20240116	163600	54761260	5620	5620	5620	5620	0
141	20240116	163500	54761260	5620	5620	5620	5620	0
142	20240116	163400	54761260	5620	5620	5620	5620	0
143	20240116	163300	54761260	5620	5620	5620	5620	0
144	20240116	163200	54761260	5620	5620	5620	5620	0
145	20240116	163100	54761260	5620	5620	5620	5620	0
146	20240116	163000	54761260	5620	5620	5620	5620	0
147	20240116	162900	54761260	5620	5620	5620	5620	0
148	20240116	162800	54761260	5620	5620	5620	5620	0
149	20240116	162700	54761260	5620	5620	5620	5620	0
150	20240116	162600	54761260	5620	5620	5620	5620	0
151	20240116	162500	54761260	5620	5620	5620	5620	0
152	20240116	162400	54761260	5620	5620	5620	5620	701
153	20240116	162300	54761260	5620	5620	5620	5620	0
154	20240116	162200	54761260	5620	5620	5620	5620	0
155	20240116	162100	54761260	5620	5620	5620	5620	0
156	20240116	162000	54761260	5620	5620	5620	5620	0
157	20240116	161900	54761260	5620	5620	5620	5620	0
158	20240116	161800	54761260	5620	5620	5620	5620	0
159	20240116	161700	54761260	5620	5620	5620	5620	0
160	20240116	161600	54761260	5620	5620	5620	5620	0
161	20240116	161500	54761260	5620	5620	5620	5620	0
162	20240116	161400	54761260	5620	5620	5620	5620	0
163	20240116	161300	54761260	5620	5620	5620	5620	0
164	20240116	161200	54761260	5620	5620	5620	5620	0
165	20240116	161100	54761260	5620	5620	5620	5620	0
166	20240116	161000	54761260	5620	5620	5620	5620	0
167	20240116	160900	54761260	5620	5620	5620	5620	0
168	20240116	160800	54761260	5620	5620	5620	5620	0
169	20240116	160700	54761260	5620	5620	5620	5620	0
170	20240116	160600	54761260	5620	5620	5620	5620	0
171	20240116	160500	54761260	5620	5620	5620	5620	0
172	20240116	160400	54761260	5620	5620	5620	5620	0
173	20240116	160300	54761260	5620	5620	5620	5620	0
174	20240116	160200	54761260	5620	5620	5620	5620	0
175	20240116	160100	54761260	5620	5620	5620	5620	0
176	20240116	160000	54761260	5620	5620	5620	5620	0
177	20240116	155900	54761260	5620	5620	5620	5620	0
178	20240116	155800	54761260	5620	5620	5620	5620	0
179	20240116	155700	54761260	5620	5620	5620	5620	0
180	20240116	155600	54761260	5620	5620	5620	5620	0
181	20240116	155500	54761260	5620	5620	5620	5620	0
182	20240116	155400	54761260	5620	5620	5620	5620	701
183	20240116	155300	54761260	5620	5620	5620	5620	0
184	20240116	155200	54761260	5620	5620	5620	5620	0
185	20240116	155100	54761260	5620	5620	5620	5620	0
186	20240116	155000	54761260	5620	5620	5620	5620	0
187	20240116	154900	54761260	5620	5620	5620	5620	0
188	20240116	154800	54761260	5620	5620	5620	5620	0
189	20240116	154700	54761260	5620	5620	5620	5620	0
190	20240116	154600	54761260	5620	5620	5620	5620	0
191	20240116	154500	54761260	5620	5620	5620	5620	0
192	20240116	154400	54761260	5620	5620	5620	5620	0
193	20240116	154300	54761260	5620	5620	5620	5620	0
194	20240116	154200	54761260	5620	5620	5620	5620	0
195	20240116	154100	54761260	5620	5620	5620	5620	0
196	20240116	154000	54761260	5620	5620	5620	5620	0
197	20240116	153900	54761260	5620	5620	5620	5620	0
198	20240116	153800	54761260	5620	5620	5620	5620	0
199	20240116	153700	54761260	5620	5620	5620	5620	0
200	20240116	153600	54761260	5620	5620	5620	5620	0
201	20240116	153500	54761260	5620	5620	5620	5620	0
202	20240116	153400	54761260	5620	5620	5620	5620	0
203	20240116	153300	54761260	5620	5620	5620	5620	0
204	20240116	153200	54761260	5620	5620	5620	5620	0
205	20240116	153100	54761260	5620	5620	5620	5620	0
206	20240116	153000	54761260	5620	5620	5620	5620	701
207	20240116	152900	50821640	5650	5650	5650	5650	0
208	20240116	152800	50821640	5650	5650	5650	5650	0
209	20240116	152700	50821640	5650	5650	5650	5650	0
210	20240116	152600	50821640	5650	5650	5650	5650	0
211	20240116	152500	50821640	5650	5650	5650	5650	0
212	20240116	152400	50821640	5650	5650	5650	5650	0
213	20240116	152300	50821640	5650	5650	5650	5650	0
214	20240116	152200	50821640	5650	5650	5650	5650	0
215	20240116	152100	50821640	5650	5650	5650	5650	0
216	20240116	152000	50821640	5650	5650	5650	5650	0
217	20240116	151900	50821640	5650	5640	5650	5630	11
218	20240116	151800	50759670	5650	5650	5650	5650	4
219	20240116	151700	50737070	5640	5650	5650	5640	162
220	20240116	151600	49823170	5650	5650	5650	5650	1
221	20240116	151500	49817520	5650	5650	5650	5650	0
222	20240116	151400	49817520	5650	5650	5650	5650	3
223	20240116	151300	49800570	5640	5640	5640	5640	0
224	20240116	151200	49800570	5640	5640	5640	5640	0
225	20240116	151100	49800570	5640	5640	5640	5640	92
226	20240116	151000	49281690	5640	5630	5640	5630	8
227	20240116	150900	49236640	5640	5640	5640	5640	0
228	20240116	150800	49236640	5640	5640	5640	5640	0
229	20240116	150700	49236640	5640	5640	5640	5640	0
230	20240116	150600	49236640	5640	5640	5640	5640	0
231	20240116	150500	49236640	5640	5640	5640	5640	0
232	20240116	150400	49236640	5640	5640	5640	5640	1
233	20240116	150300	49231000	5640	5640	5640	5640	0
234	20240116	150200	49231000	5640	5640	5640	5640	0
235	20240116	150100	49231000	5640	5640	5640	5640	0
236	20240116	150000	49231000	5640	5640	5640	5640	0
237	20240116	145900	49231000	5640	5640	5640	5640	0
238	20240116	145800	49231000	5640	5640	5640	5640	141
239	20240116	145700	48435760	5650	5650	5650	5650	0
240	20240116	145600	48435760	5650	5650	5650	5650	0
241	20240116	145500	48435760	5650	5650	5650	5650	2
242	20240116	145400	48424460	5640	5640	5640	5640	0
243	20240116	145300	48424460	5640	5640	5640	5640	0
244	20240116	145200	48424460	5640	5640	5640	5640	90
245	20240116	145100	47916860	5640	5640	5640	5640	0
246	20240116	145000	47916860	5640	5640	5640	5640	21
247	20240116	144900	47798420	5650	5650	5650	5650	0
248	20240116	144800	47798420	5650	5650	5650	5650	0
249	20240116	144700	47798420	5650	5650	5650	5650	0
250	20240116	144600	47798420	5650	5650	5650	5650	0
251	20240116	144500	47798420	5650	5650	5650	5650	0
252	20240116	144400	47798420	5650	5650	5650	5650	0
253	20240116	144300	47798420	5650	5630	5650	5610	181
254	20240116	144200	46782250	5650	5650	5650	5650	2
255	20240116	144100	46770950	5640	5640	5640	5640	1000
256	20240116	144000	41130950	5640	5630	5640	5630	41
257	20240116	143900	40900110	5640	5640	5640	5640	0
258	20240116	143800	40900110	5640	5640	5640	5640	0
259	20240116	143700	40900110	5640	5640	5640	5640	1
260	20240116	143600	40894470	5630	5630	5630	5630	0
261	20240116	143500	40894470	5630	5630	5630	5630	0
262	20240116	143400	40894470	5630	5630	5630	5630	0
263	20240116	143300	40894470	5630	5630	5630	5630	0
264	20240116	143200	40894470	5630	5630	5630	5630	0
265	20240116	143100	40894470	5630	5630	5630	5630	0
266	20240116	143000	40894470	5630	5630	5630	5630	0
267	20240116	142900	40894470	5630	5630	5630	5630	0
268	20240116	142800	40894470	5630	5630	5630	5630	0
269	20240116	142700	40894470	5630	5630	5630	5630	0
270	20240116	142600	40894470	5630	5630	5630	5630	0
271	20240116	142500	40894470	5630	5630	5630	5630	33
272	20240116	142400	40708680	5630	5630	5630	5630	0
273	20240116	142300	40708680	5630	5630	5630	5630	0
274	20240116	142200	40708680	5630	5630	5630	5630	0
275	20240116	142100	40708680	5630	5630	5630	5630	0
276	20240116	142000	40708680	5630	5630	5630	5630	0
277	20240116	141900	40708680	5630	5630	5630	5630	0
278	20240116	141800	40708680	5630	5630	5630	5630	0
279	20240116	141700	40708680	5630	5630	5630	5630	0
280	20240116	141600	40708680	5630	5630	5630	5630	0
281	20240116	141500	40708680	5630	5630	5630	5630	0
282	20240116	141400	40708680	5630	5630	5630	5630	0
283	20240116	141300	40708680	5630	5630	5630	5630	0
284	20240116	141200	40708680	5630	5630	5630	5630	0
285	20240116	141100	40708680	5630	5630	5630	5630	34
286	20240116	141000	40517260	5640	5640	5640	5640	0
287	20240116	140900	40517260	5640	5640	5640	5640	0
288	20240116	140800	40517260	5640	5640	5640	5640	0
289	20240116	140700	40517260	5640	5640	5640	5640	0
290	20240116	140600	40517260	5640	5640	5640	5640	100
291	20240116	140500	39953260	5620	5620	5620	5620	0
292	20240116	140400	39953260	5620	5620	5620	5620	0
293	20240116	140300	39953260	5620	5620	5620	5620	50
294	20240116	140200	39672260	5620	5620	5620	5620	250
295	20240116	140100	38267260	5640	5640	5640	5640	0
296	20240116	140000	38267260	5640	5640	5640	5640	0
297	20240116	135900	38267260	5640	5640	5640	5640	0
298	20240116	135800	38267260	5640	5640	5640	5640	0
299	20240116	135700	38267260	5640	5640	5640	5640	0
300	20240116	135600	38267260	5640	5640	5640	5640	1
301	20240116	135500	38261620	5620	5630	5650	5620	789
302	20240116	135400	33826570	5630	5630	5630	5630	0
303	20240116	135300	33826570	5630	5630	5630	5630	0
304	20240116	135200	33826570	5630	5630	5630	5630	0
305	20240116	135100	33826570	5630	5630	5630	5630	0
306	20240116	135000	33826570	5630	5630	5630	5630	0
307	20240116	134900	33826570	5630	5630	5630	5630	0
308	20240116	134800	33826570	5630	5630	5630	5630	0
309	20240116	134700	33826570	5630	5630	5630	5630	0
310	20240116	134600	33826570	5630	5630	5630	5630	0
311	20240116	134500	33826570	5630	5630	5630	5630	0
312	20240116	134400	33826570	5630	5630	5630	5630	0
313	20240116	134300	33826570	5630	5630	5630	5630	0
314	20240116	134200	33826570	5630	5630	5630	5630	200
315	20240116	134100	32700570	5630	5630	5630	5630	0
316	20240116	134000	32700570	5630	5630	5630	5630	85
317	20240116	133900	32222020	5630	5630	5630	5630	0
318	20240116	133800	32222020	5630	5630	5630	5630	190
319	20240116	133700	31152320	5640	5640	5640	5640	0
320	20240116	133600	31152320	5640	5640	5640	5640	0
321	20240116	133500	31152320	5640	5640	5640	5640	0
322	20240116	133400	31152320	5640	5640	5640	5640	0
323	20240116	133300	31152320	5640	5640	5640	5640	0
324	20240116	133200	31152320	5640	5640	5640	5640	0
325	20240116	133100	31152320	5640	5640	5640	5640	0
326	20240116	133000	31152320	5640	5640	5640	5640	210
327	20240116	132900	29967920	5650	5650	5650	5650	0
328	20240116	132800	29967920	5650	5650	5650	5650	0
329	20240116	132700	29967920	5650	5650	5650	5650	0
330	20240116	132600	29967920	5650	5650	5650	5650	0
331	20240116	132500	29967920	5650	5650	5650	5650	0
332	20240116	132400	29967920	5650	5650	5650	5650	0
333	20240116	132300	29967920	5650	5650	5650	5650	0
334	20240116	132200	29967920	5650	5650	5650	5650	0
335	20240116	132100	29967920	5650	5650	5650	5650	1
336	20240116	132000	29962270	5630	5630	5630	5630	0
337	20240116	131900	29962270	5630	5630	5630	5630	0
338	20240116	131800	29962270	5630	5640	5640	5630	200
339	20240116	131700	28835950	5660	5660	5660	5660	0
340	20240116	131600	28835950	5660	5660	5660	5660	0
341	20240116	131500	28835950	5660	5660	5660	5660	0
342	20240116	131400	28835950	5660	5660	5660	5660	0
343	20240116	131300	28835950	5660	5660	5660	5660	0
344	20240116	131200	28835950	5660	5660	5660	5660	49
345	20240116	131100	28558610	5650	5650	5650	5650	0
346	20240116	131000	28558610	5650	5650	5650	5650	0
347	20240116	130900	28558610	5650	5650	5650	5650	0
348	20240116	130800	28558610	5650	5650	5650	5650	0
349	20240116	130700	28558610	5650	5650	5650	5650	0
350	20240116	130600	28558610	5650	5650	5650	5650	0
351	20240116	130500	28558610	5650	5650	5650	5650	0
352	20240116	130400	28558610	5650	5650	5650	5650	77
353	20240116	130300	28123560	5660	5660	5660	5660	0
354	20240116	130200	28123560	5660	5660	5660	5660	0
355	20240116	130100	28123560	5660	5660	5660	5660	0
356	20240116	130000	28123560	5660	5660	5660	5660	0
357	20240116	125900	28123560	5660	5660	5660	5660	0
358	20240116	125800	28123560	5660	5660	5660	5660	0
359	20240116	125700	28123560	5660	5660	5660	5660	0
360	20240116	125600	28123560	5660	5660	5660	5660	0
361	20240116	125500	28123560	5660	5660	5660	5660	0
362	20240116	125400	28123560	5660	5660	5660	5660	0
363	20240116	125300	28123560	5660	5660	5660	5660	0
364	20240116	125200	28123560	5660	5660	5660	5660	0
365	20240116	125100	28123560	5660	5660	5660	5660	0
366	20240116	125000	28123560	5660	5650	5660	5650	4
367	20240116	124900	28100940	5650	5650	5650	5650	0
368	20240116	124800	28100940	5650	5650	5650	5650	0
369	20240116	124700	28100940	5650	5650	5650	5650	0
370	20240116	124600	28100940	5650	5650	5650	5650	0
371	20240116	124500	28100940	5650	5650	5650	5650	0
372	20240116	124400	28100940	5650	5650	5650	5650	0
373	20240116	124300	28100940	5650	5650	5650	5650	200
374	20240116	124200	26970940	5670	5660	5670	5660	4
375	20240116	124100	26948280	5660	5660	5660	5660	0
376	20240116	124000	26948280	5660	5660	5660	5660	0
377	20240116	123900	26948280	5660	5660	5660	5660	0
378	20240116	123800	26948280	5660	5660	5660	5660	0
379	20240116	123700	26948280	5660	5660	5660	5660	0
380	20240116	123600	26948280	5660	5660	5660	5660	0
381	20240116	123500	26948280	5660	5660	5660	5660	8
382	20240116	123400	26903000	5670	5670	5670	5670	0
383	20240116	123300	26903000	5670	5670	5670	5670	0
384	20240116	123200	26903000	5670	5670	5670	5670	0
385	20240116	123100	26903000	5670	5670	5670	5670	0
386	20240116	123000	26903000	5670	5670	5670	5670	0
387	20240116	122900	26903000	5670	5670	5670	5670	0
388	20240116	122800	26903000	5670	5660	5670	5660	102
389	20240116	122700	26325670	5650	5650	5650	5650	0
390	20240116	122600	26325670	5650	5650	5650	5650	0
391	20240116	122500	26325670	5650	5650	5650	5650	0
392	20240116	122400	26325670	5650	5650	5650	5650	0
393	20240116	122300	26325670	5650	5650	5650	5650	8
394	20240116	122200	26280470	5670	5670	5670	5670	0
395	20240116	122100	26280470	5670	5670	5670	5670	0
396	20240116	122000	26280470	5670	5670	5670	5670	0
397	20240116	121900	26280470	5670	5670	5670	5670	0
398	20240116	121800	26280470	5670	5670	5670	5670	0
399	20240116	121700	26280470	5670	5670	5670	5670	0
400	20240116	121600	26280470	5670	5670	5670	5670	0
401	20240116	121500	26280470	5670	5670	5670	5670	105
402	20240116	121400	25685120	5670	5670	5670	5670	0
403	20240116	121300	25685120	5670	5670	5670	5670	0
404	20240116	121200	25685120	5670	5670	5670	5670	0
405	20240116	121100	25685120	5670	5670	5670	5670	0
406	20240116	121000	25685120	5670	5670	5670	5670	0
407	20240116	120900	25685120	5670	5670	5670	5670	0
408	20240116	120800	25685120	5670	5660	5670	5660	101
409	20240116	120700	25113450	5630	5630	5630	5630	0
410	20240116	120600	25113450	5630	5630	5630	5630	1
411	20240116	120500	25107820	5660	5660	5660	5660	0
412	20240116	120400	25107820	5660	5660	5660	5660	0
413	20240116	120300	25107820	5660	5660	5660	5660	0
414	20240116	120200	25107820	5660	5660	5660	5660	0
415	20240116	120100	25107820	5660	5660	5660	5660	0
416	20240116	120000	25107820	5660	5660	5660	5660	0
417	20240116	115900	25107820	5660	5660	5660	5660	1
418	20240116	115800	25102160	5680	5680	5680	5680	0
419	20240116	115700	25102160	5680	5650	5680	5650	900
420	20240116	115600	20003460	5620	5620	5620	5620	0
421	20240116	115500	20003460	5620	5620	5620	5620	1
422	20240116	115400	19997840	5650	5650	5650	5650	0
423	20240116	115300	19997840	5650	5650	5650	5650	17
424	20240116	115200	19901790	5650	5650	5650	5650	0
425	20240116	115100	19901790	5650	5650	5650	5650	0
426	20240116	115000	19901790	5650	5650	5650	5650	0
427	20240116	114900	19901790	5650	5650	5650	5650	0
428	20240116	114800	19901790	5650	5650	5650	5650	0
429	20240116	114700	19901790	5650	5650	5650	5650	0
430	20240116	114600	19901790	5650	5650	5650	5650	5
431	20240116	114500	19873540	5620	5620	5620	5620	0
432	20240116	114400	19873540	5620	5620	5620	5620	0
433	20240116	114300	19873540	5620	5620	5620	5620	0
434	20240116	114200	19873540	5620	5620	5620	5620	0
435	20240116	114100	19873540	5620	5620	5620	5620	0
436	20240116	114000	19873540	5620	5620	5620	5620	0
437	20240116	113900	19873540	5620	5620	5620	5620	0
438	20240116	113800	19873540	5620	5620	5620	5620	0
439	20240116	113700	19873540	5620	5620	5620	5620	0
440	20240116	113600	19873540	5620	5620	5620	5620	0
441	20240116	113500	19873540	5620	5620	5620	5620	0
442	20240116	113400	19873540	5620	5620	5620	5620	0
443	20240116	113300	19873540	5620	5620	5620	5620	0
444	20240116	113200	19873540	5620	5620	5620	5620	0
445	20240116	113100	19873540	5620	5620	5620	5620	0
446	20240116	113000	19873540	5620	5620	5620	5620	63
447	20240116	112900	19519480	5620	5620	5620	5620	0
448	20240116	112800	19519480	5620	5620	5620	5620	0
449	20240116	112700	19519480	5620	5620	5620	5620	0
450	20240116	112600	19519480	5620	5620	5620	5620	0
451	20240116	112500	19519480	5620	5620	5620	5620	43
452	20240116	112400	19277820	5620	5620	5620	5620	8
453	20240116	112300	19232860	5650	5650	5650	5650	0
454	20240116	112200	19232860	5650	5650	5650	5650	1
455	20240116	112100	19227210	5620	5620	5620	5620	0
456	20240116	112000	19227210	5620	5620	5620	5620	0
457	20240116	111900	19227210	5620	5620	5620	5620	0
458	20240116	111800	19227210	5620	5620	5620	5620	17
459	20240116	111700	19131670	5640	5650	5650	5640	155
460	20240116	111600	18257460	5660	5660	5660	5660	3
461	20240116	111500	18240480	5660	5660	5660	5660	27
462	20240116	111400	18087660	5660	5660	5660	5660	1
463	20240116	111300	18082000	5660	5660	5660	5660	0
464	20240116	111200	18082000	5660	5660	5660	5660	0
465	20240116	111100	18082000	5660	5660	5660	5660	3
466	20240116	111000	18065020	5640	5640	5640	5640	0
467	20240116	110900	18065020	5640	5640	5640	5640	0
468	20240116	110800	18065020	5640	5640	5640	5640	0
469	20240116	110700	18065020	5640	5640	5640	5640	0
470	20240116	110600	18065020	5640	5640	5640	5640	0
471	20240116	110500	18065020	5640	5640	5640	5640	0
472	20240116	110400	18065020	5640	5640	5640	5640	0
473	20240116	110300	18065020	5640	5640	5640	5640	0
474	20240116	110200	18065020	5640	5640	5640	5640	105
475	20240116	110100	17472820	5640	5640	5640	5640	0
476	20240116	110000	17472820	5640	5640	5640	5640	0
477	20240116	105900	17472820	5640	5640	5640	5640	0
478	20240116	105800	17472820	5640	5640	5640	5640	0
479	20240116	105700	17472820	5640	5640	5640	5640	0
480	20240116	105600	17472820	5640	5640	5640	5640	0
481	20240116	105500	17472820	5640	5640	5640	5640	1
482	20240116	105400	17467180	5660	5660	5660	5660	63
483	20240116	105300	17110600	5660	5660	5660	5660	1
484	20240116	105200	17104940	5660	5660	5660	5660	0
485	20240116	105100	17104940	5660	5660	5660	5660	0
486	20240116	105000	17104940	5660	5660	5660	5660	0
487	20240116	104900	17104940	5660	5660	5660	5660	0
488	20240116	104800	17104940	5660	5660	5660	5660	0
489	20240116	104700	17104940	5660	5660	5660	5660	0
490	20240116	104600	17104940	5660	5660	5660	5660	0
491	20240116	104500	17104940	5660	5650	5660	5650	101
492	20240116	104400	16534280	5650	5640	5650	5640	84
493	20240116	104300	16060500	5640	5640	5640	5640	0
494	20240116	104200	16060500	5640	5640	5640	5640	0
495	20240116	104100	16060500	5640	5640	5640	5640	10
496	20240116	104000	16004100	5640	5640	5640	5640	1
497	20240116	103900	15998460	5630	5630	5630	5630	22
498	20240116	103800	15874600	5620	5620	5620	5620	15
499	20240116	103700	15790300	5610	5610	5610	5610	0
500	20240116	103600	15790300	5610	5610	5610	5610	0
501	20240116	103500	15790300	5610	5610	5610	5610	0
502	20240116	103400	15790300	5610	5610	5610	5610	0
503	20240116	103300	15790300	5610	5610	5610	5610	0
504	20240116	103200	15790300	5610	5610	5610	5610	0
505	20240116	103100	15790300	5610	5610	5610	5610	0
506	20240116	103000	15790300	5610	5610	5610	5610	0
507	20240116	102900	15790300	5610	5620	5620	5610	2
508	20240116	102800	15779070	5610	5610	5610	5610	0
509	20240116	102700	15779070	5610	5610	5610	5610	0
510	20240116	102600	15779070	5610	5610	5610	5610	39
511	20240116	102500	15560280	5620	5620	5620	5620	0
512	20240116	102400	15560280	5620	5620	5620	5620	0
513	20240116	102300	15560280	5620	5620	5620	5620	60
514	20240116	102200	15223080	5620	5620	5620	5620	0
515	20240116	102100	15223080	5620	5620	5620	5620	1
516	20240116	102000	15217460	5600	5600	5600	5600	0
517	20240116	101900	15217460	5600	5600	5600	5600	0
518	20240116	101800	15217460	5600	5610	5610	5600	100
519	20240116	101700	14656690	5620	5620	5620	5620	50
520	20240116	101600	14375690	5640	5640	5640	5640	2
521	20240116	101500	14364410	5640	5640	5640	5640	0
522	20240116	101400	14364410	5640	5640	5640	5640	0
523	20240116	101300	14364410	5640	5640	5640	5640	0
524	20240116	101200	14364410	5640	5640	5640	5640	0
525	20240116	101100	14364410	5640	5640	5640	5640	1
526	20240116	101000	14358770	5620	5620	5620	5620	200
527	20240116	100900	13234770	5620	5620	5620	5620	0
528	20240116	100800	13234770	5620	5620	5620	5620	0
529	20240116	100700	13234770	5620	5620	5620	5620	0
530	20240116	100600	13234770	5620	5640	5640	5620	51
531	20240116	100500	12948130	5640	5640	5640	5640	0
532	20240116	100400	12948130	5640	5640	5640	5640	0
533	20240116	100300	12948130	5640	5640	5640	5640	0
534	20240116	100200	12948130	5640	5640	5640	5640	0
535	20240116	100100	12948130	5640	5640	5640	5640	0
536	20240116	100000	12948130	5640	5640	5640	5640	0
537	20240116	095900	12948130	5640	5640	5640	5640	0
538	20240116	095800	12948130	5640	5640	5640	5640	0
539	20240116	095700	12948130	5640	5640	5640	5640	1
540	20240116	095600	12942490	5630	5630	5630	5630	0
541	20240116	095500	12942490	5630	5630	5630	5630	0
542	20240116	095400	12942490	5630	5630	5630	5630	0
543	20240116	095300	12942490	5630	5630	5630	5630	3
544	20240116	095200	12925600	5640	5640	5640	5640	0
545	20240116	095100	12925600	5640	5640	5640	5640	39
546	20240116	095000	12705640	5670	5670	5670	5670	0
547	20240116	094900	12705640	5670	5670	5670	5670	0
548	20240116	094800	12705640	5670	5670	5670	5670	0
549	20240116	094700	12705640	5670	5670	5670	5670	2
550	20240116	094600	12694300	5650	5650	5650	5650	1
551	20240116	094500	12688650	5640	5640	5640	5640	14
552	20240116	094400	12609690	5670	5670	5670	5670	0
553	20240116	094300	12609690	5670	5670	5670	5670	0
554	20240116	094200	12609690	5670	5640	5670	5640	3
555	20240116	094100	12592740	5650	5650	5650	5650	10
556	20240116	094000	12536240	5670	5670	5670	5670	0
557	20240116	093900	12536240	5670	5670	5670	5670	0
558	20240116	093800	12536240	5670	5670	5670	5670	1
559	20240116	093700	12530570	5670	5670	5670	5670	1
560	20240116	093600	12524900	5670	5670	5670	5670	0
561	20240116	093500	12524900	5670	5670	5670	5670	0
562	20240116	093400	12524900	5670	5670	5670	5670	0
563	20240116	093300	12524900	5670	5670	5670	5670	0
564	20240116	093200	12524900	5670	5670	5670	5670	0
565	20240116	093100	12524900	5670	5670	5670	5670	101
566	20240116	093000	11952230	5670	5670	5670	5670	2
567	20240116	092900	11940890	5670	5670	5670	5670	200
568	20240116	092800	10806890	5660	5660	5660	5660	0
569	20240116	092700	10806890	5660	5660	5660	5660	10
570	20240116	092600	10750290	5670	5670	5670	5670	10
571	20240116	092500	10693590	5670	5670	5670	5670	0
572	20240116	092400	10693590	5670	5670	5670	5670	0
573	20240116	092300	10693590	5670	5670	5670	5670	0
574	20240116	092200	10693590	5670	5670	5670	5670	0
575	20240116	092100	10693590	5670	5670	5670	5670	0
576	20240116	092000	10693590	5670	5670	5670	5670	19
577	20240116	091900	10585860	5670	5660	5670	5660	101
578	20240116	091800	10013500	5670	5670	5670	5670	0
579	20240116	091700	10013500	5670	5670	5670	5670	1
580	20240116	091600	10007830	5660	5650	5660	5650	145
581	20240116	091500	9188130	5650	5650	5650	5650	5
582	20240116	091400	9159880	5630	5630	5630	5630	21
583	20240116	091300	9041650	5640	5640	5640	5640	6
584	20240116	091200	9007810	5640	5640	5640	5640	73
585	20240116	091100	8596090	5640	5640	5640	5640	0
586	20240116	091000	8596090	5640	5640	5640	5600	262
587	20240116	090900	7125250	5640	5640	5640	5640	80
588	20240116	090800	6674050	5640	5640	5640	5640	10
589	20240116	090700	6617650	5640	5640	5640	5640	0
590	20240116	090600	6617650	5640	5640	5640	5640	1
591	20240116	090500	6612010	5640	5640	5640	5640	500
592	20240116	090400	3792010	5640	5640	5640	5640	0
593	20240116	090300	3792010	5640	5640	5640	5640	0
594	20240116	090200	3792010	5640	5610	5640	5610	164
595	20240116	090100	2870330	5610	5620	5620	5610	78
596	20240116	090000	2432280	5640	5620	5640	5620	306