KissMeData/010240/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185400	701756680	5420	5420	5420	5420	2704
3	20240118	185300	701756680	5420	5420	5420	5420	0
4	20240118	185200	701756680	5420	5420	5420	5420	0
5	20240118	185100	701756680	5420	5420	5420	5420	0
6	20240118	185000	701756680	5420	5420	5420	5420	0
7	20240118	184900	701756680	5420	5420	5420	5420	0
8	20240118	184800	701756680	5420	5420	5420	5420	0
9	20240118	184700	701756680	5420	5420	5420	5420	0
10	20240118	184600	701756680	5420	5420	5420	5420	0
11	20240118	184500	701756680	5420	5420	5420	5420	0
12	20240118	184400	701756680	5420	5420	5420	5420	0
13	20240118	184300	701756680	5420	5420	5420	5420	0
14	20240118	184200	701756680	5420	5420	5420	5420	0
15	20240118	184100	701756680	5420	5420	5420	5420	0
16	20240118	184000	701756680	5420	5420	5420	5420	0
17	20240118	183900	701756680	5420	5420	5420	5420	0
18	20240118	183800	701756680	5420	5420	5420	5420	0
19	20240118	183700	701756680	5420	5420	5420	5420	0
20	20240118	183600	701756680	5420	5420	5420	5420	0
21	20240118	183500	701756680	5420	5420	5420	5420	0
22	20240118	183400	701756680	5420	5420	5420	5420	0
23	20240118	183300	701756680	5420	5420	5420	5420	0
24	20240118	183200	701756680	5420	5420	5420	5420	0
25	20240118	183100	701756680	5420	5420	5420	5420	0
26	20240118	183000	701756680	5420	5420	5420	5420	0
27	20240118	182900	701756680	5420	5420	5420	5420	0
28	20240118	182800	701756680	5420	5420	5420	5420	0
29	20240118	182700	701756680	5420	5420	5420	5420	0
30	20240118	182600	701756680	5420	5420	5420	5420	0
31	20240118	182500	701756680	5420	5420	5420	5420	0
32	20240118	182400	701756680	5420	5420	5420	5420	2704
33	20240118	182300	701756680	5420	5420	5420	5420	0
34	20240118	182200	701756680	5420	5420	5420	5420	0
35	20240118	182100	701756680	5420	5420	5420	5420	0
36	20240118	182000	701756680	5420	5420	5420	5420	0
37	20240118	181900	701756680	5420	5420	5420	5420	0
38	20240118	181800	701756680	5420	5420	5420	5420	0
39	20240118	181700	701756680	5420	5420	5420	5420	0
40	20240118	181600	701756680	5420	5420	5420	5420	0
41	20240118	181500	701756680	5420	5420	5420	5420	0
42	20240118	181400	701756680	5420	5420	5420	5420	0
43	20240118	181300	701756680	5420	5420	5420	5420	0
44	20240118	181200	701756680	5420	5420	5420	5420	0
45	20240118	181100	701756680	5420	5420	5420	5420	0
46	20240118	181000	701756680	5420	5420	5420	5420	0
47	20240118	180900	701756680	5420	5420	5420	5420	0
48	20240118	180800	701756680	5420	5420	5420	5420	0
49	20240118	180700	701756680	5420	5420	5420	5420	0
50	20240118	180600	701756680	5420	5420	5420	5420	0
51	20240118	180500	701756680	5420	5420	5420	5420	0
52	20240118	180400	701756680	5420	5420	5420	5420	0
53	20240118	180300	701756680	5420	5420	5420	5420	0
54	20240118	180200	701756680	5420	5420	5420	5420	0
55	20240118	180100	701756680	5420	5420	5420	5420	0
56	20240118	180000	701756680	5420	5420	5420	5420	0
57	20240118	175900	701756680	5420	5420	5420	5420	0
58	20240118	175800	701756680	5420	5420	5420	5420	0
59	20240118	175700	701756680	5420	5420	5420	5420	0
60	20240118	175600	701756680	5420	5420	5420	5420	0
61	20240118	175500	701756680	5420	5420	5420	5420	0
62	20240118	175400	701756680	5420	5420	5420	5420	2704
63	20240118	175300	701756680	5420	5420	5420	5420	0
64	20240118	175200	701756680	5420	5420	5420	5420	0
65	20240118	175100	701756680	5420	5420	5420	5420	0
66	20240118	175000	701756680	5420	5420	5420	5420	0
67	20240118	174900	701756680	5420	5420	5420	5420	0
68	20240118	174800	701756680	5420	5420	5420	5420	0
69	20240118	174700	701756680	5420	5420	5420	5420	0
70	20240118	174600	701756680	5420	5420	5420	5420	0
71	20240118	174500	701756680	5420	5420	5420	5420	0
72	20240118	174400	701756680	5420	5420	5420	5420	0
73	20240118	174300	701756680	5420	5420	5420	5420	0
74	20240118	174200	701756680	5420	5420	5420	5420	0
75	20240118	174100	701756680	5420	5420	5420	5420	0
76	20240118	174000	701756680	5420	5420	5420	5420	0
77	20240118	173900	701756680	5420	5420	5420	5420	0
78	20240118	173800	701756680	5420	5420	5420	5420	0
79	20240118	173700	701756680	5420	5420	5420	5420	0
80	20240118	173600	701756680	5420	5420	5420	5420	0
81	20240118	173500	701756680	5420	5420	5420	5420	0
82	20240118	173400	701756680	5420	5420	5420	5420	0
83	20240118	173300	701756680	5420	5420	5420	5420	0
84	20240118	173200	701756680	5420	5420	5420	5420	0
85	20240118	173100	701756680	5420	5420	5420	5420	0
86	20240118	173000	701756680	5420	5420	5420	5420	0
87	20240118	172900	701756680	5420	5420	5420	5420	0
88	20240118	172800	701756680	5420	5420	5420	5420	0
89	20240118	172700	701756680	5420	5420	5420	5420	0
90	20240118	172600	701756680	5420	5420	5420	5420	0
91	20240118	172500	701756680	5420	5420	5420	5420	0
92	20240118	172400	701756680	5420	5420	5420	5420	2704
93	20240118	172300	701756680	5420	5420	5420	5420	0
94	20240118	172200	701756680	5420	5420	5420	5420	0
95	20240118	172100	701756680	5420	5420	5420	5420	0
96	20240118	172000	701756680	5420	5420	5420	5420	0
97	20240118	171900	701756680	5420	5420	5420	5420	0
98	20240118	171800	701756680	5420	5420	5420	5420	0
99	20240118	171700	701756680	5420	5420	5420	5420	0
100	20240118	171600	701756680	5420	5420	5420	5420	0
101	20240118	171500	701756680	5420	5420	5420	5420	0
102	20240118	171400	701756680	5420	5420	5420	5420	0
103	20240118	171300	701756680	5420	5420	5420	5420	0
104	20240118	171200	701756680	5420	5420	5420	5420	0
105	20240118	171100	701756680	5420	5420	5420	5420	0
106	20240118	171000	701756680	5420	5420	5420	5420	0
107	20240118	170900	701756680	5420	5420	5420	5420	0
108	20240118	170800	701756680	5420	5420	5420	5420	0
109	20240118	170700	701756680	5420	5420	5420	5420	0
110	20240118	170600	701756680	5420	5420	5420	5420	0
111	20240118	170500	701756680	5420	5420	5420	5420	0
112	20240118	170400	701756680	5420	5420	5420	5420	0
113	20240118	170300	701756680	5420	5420	5420	5420	0
114	20240118	170200	701756680	5420	5420	5420	5420	0
115	20240118	170100	701756680	5420	5420	5420	5420	0
116	20240118	170000	701756680	5420	5420	5420	5420	0
117	20240118	165900	701756680	5420	5420	5420	5420	0
118	20240118	165800	701756680	5420	5420	5420	5420	0
119	20240118	165700	701756680	5420	5420	5420	5420	0
120	20240118	165600	701756680	5420	5420	5420	5420	0
121	20240118	165500	701756680	5420	5420	5420	5420	0
122	20240118	165400	701756680	5420	5420	5420	5420	2704
123	20240118	165300	701756680	5420	5420	5420	5420	0
124	20240118	165200	701756680	5420	5420	5420	5420	0
125	20240118	165100	701756680	5420	5420	5420	5420	0
126	20240118	165000	701756680	5420	5420	5420	5420	0
127	20240118	164900	701756680	5420	5420	5420	5420	0
128	20240118	164800	701756680	5420	5420	5420	5420	0
129	20240118	164700	701756680	5420	5420	5420	5420	0
130	20240118	164600	701756680	5420	5420	5420	5420	0
131	20240118	164500	701756680	5420	5420	5420	5420	0
132	20240118	164400	701756680	5420	5420	5420	5420	0
133	20240118	164300	701756680	5420	5420	5420	5420	0
134	20240118	164200	701756680	5420	5420	5420	5420	0
135	20240118	164100	701756680	5420	5420	5420	5420	0
136	20240118	164000	701756680	5420	5420	5420	5420	0
137	20240118	163900	701756680	5420	5420	5420	5420	0
138	20240118	163800	701756680	5420	5420	5420	5420	0
139	20240118	163700	701756680	5420	5420	5420	5420	0
140	20240118	163600	701756680	5420	5420	5420	5420	0
141	20240118	163500	701756680	5420	5420	5420	5420	0
142	20240118	163400	701756680	5420	5420	5420	5420	0
143	20240118	163300	701756680	5420	5420	5420	5420	0
144	20240118	163200	701756680	5420	5420	5420	5420	0
145	20240118	163100	701756680	5420	5420	5420	5420	0
146	20240118	163000	701756680	5420	5420	5420	5420	0
147	20240118	162900	701756680	5420	5420	5420	5420	0
148	20240118	162800	701756680	5420	5420	5420	5420	0
149	20240118	162700	701756680	5420	5420	5420	5420	0
150	20240118	162600	701756680	5420	5420	5420	5420	0
151	20240118	162500	701756680	5420	5420	5420	5420	0
152	20240118	162400	701756680	5420	5420	5420	5420	2704
153	20240118	162300	701756680	5420	5420	5420	5420	0
154	20240118	162200	701756680	5420	5420	5420	5420	0
155	20240118	162100	701756680	5420	5420	5420	5420	0
156	20240118	162000	701756680	5420	5420	5420	5420	0
157	20240118	161900	701756680	5420	5420	5420	5420	0
158	20240118	161800	701756680	5420	5420	5420	5420	0
159	20240118	161700	701756680	5420	5420	5420	5420	0
160	20240118	161600	701756680	5420	5420	5420	5420	0
161	20240118	161500	701756680	5420	5420	5420	5420	0
162	20240118	161400	701756680	5420	5420	5420	5420	0
163	20240118	161300	701756680	5420	5420	5420	5420	0
164	20240118	161200	701756680	5420	5420	5420	5420	0
165	20240118	161100	701756680	5420	5420	5420	5420	0
166	20240118	161000	701756680	5420	5420	5420	5420	0
167	20240118	160900	701756680	5420	5420	5420	5420	0
168	20240118	160800	701756680	5420	5420	5420	5420	0
169	20240118	160700	701756680	5420	5420	5420	5420	0
170	20240118	160600	701756680	5420	5420	5420	5420	0
171	20240118	160500	701756680	5420	5420	5420	5420	0
172	20240118	160400	701756680	5420	5420	5420	5420	0
173	20240118	160300	701756680	5420	5420	5420	5420	0
174	20240118	160200	701756680	5420	5420	5420	5420	0
175	20240118	160100	701756680	5420	5420	5420	5420	0
176	20240118	160000	701756680	5420	5420	5420	5420	0
177	20240118	155900	701756680	5420	5420	5420	5420	0
178	20240118	155800	701756680	5420	5420	5420	5420	0
179	20240118	155700	701756680	5420	5420	5420	5420	0
180	20240118	155600	701756680	5420	5420	5420	5420	0
181	20240118	155500	701756680	5420	5420	5420	5420	0
182	20240118	155400	701756680	5420	5420	5420	5420	2704
183	20240118	155300	701756680	5420	5420	5420	5420	0
184	20240118	155200	701756680	5420	5420	5420	5420	0
185	20240118	155100	701756680	5420	5420	5420	5420	0
186	20240118	155000	701756680	5420	5420	5420	5420	0
187	20240118	154900	701756680	5420	5420	5420	5420	0
188	20240118	154800	701756680	5420	5420	5420	5420	0
189	20240118	154700	701756680	5420	5420	5420	5420	0
190	20240118	154600	701756680	5420	5420	5420	5420	0
191	20240118	154500	701756680	5420	5420	5420	5420	0
192	20240118	154400	701756680	5420	5420	5420	5420	0
193	20240118	154300	701756680	5420	5420	5420	5420	0
194	20240118	154200	701756680	5420	5420	5420	5420	0
195	20240118	154100	701756680	5420	5420	5420	5420	0
196	20240118	154000	701756680	5420	5420	5420	5420	0
197	20240118	153900	701756680	5420	5420	5420	5420	0
198	20240118	153800	701756680	5420	5420	5420	5420	0
199	20240118	153700	701756680	5420	5420	5420	5420	0
200	20240118	153600	701756680	5420	5420	5420	5420	0
201	20240118	153500	701756680	5420	5420	5420	5420	0
202	20240118	153400	701756680	5420	5420	5420	5420	0
203	20240118	153300	701756680	5420	5420	5420	5420	0
204	20240118	153200	701756680	5420	5420	5420	5420	0
205	20240118	153100	701756680	5420	5420	5420	5420	0
206	20240118	153000	701756680	5420	5420	5420	5420	2704
207	20240118	152900	687101000	5400	5400	5400	5400	0
208	20240118	152800	687101000	5400	5400	5400	5400	0
209	20240118	152700	687101000	5400	5400	5400	5400	0
210	20240118	152600	687101000	5400	5400	5400	5400	0
211	20240118	152500	687101000	5400	5400	5400	5400	0
212	20240118	152400	687101000	5400	5400	5400	5400	0
213	20240118	152300	687101000	5400	5400	5400	5400	0
214	20240118	152200	687101000	5400	5400	5400	5400	0
215	20240118	152100	687101000	5400	5400	5400	5400	0
216	20240118	152000	687101000	5400	5400	5400	5400	0
217	20240118	151900	687101000	5400	5380	5400	5380	321
218	20240118	151800	685373600	5400	5370	5400	5370	2
219	20240118	151700	685362830	5400	5400	5400	5400	0
220	20240118	151600	685362830	5400	5400	5400	5400	26
221	20240118	151500	685222430	5400	5400	5400	5380	3
222	20240118	151400	685206250	5360	5360	5360	5360	186
223	20240118	151300	684209290	5360	5360	5360	5360	4
224	20240118	151200	684187850	5360	5360	5360	5360	48
225	20240118	151100	683930570	5360	5380	5380	5360	682
226	20240118	151000	680273530	5370	5370	5370	5370	1
227	20240118	150900	680268160	5380	5380	5380	5380	2
228	20240118	150800	680257400	5380	5380	5380	5380	0
229	20240118	150700	680257400	5380	5380	5380	5380	0
230	20240118	150600	680257400	5380	5380	5380	5380	9
231	20240118	150500	680208980	5370	5370	5370	5370	0
232	20240118	150400	680208980	5370	5370	5370	5370	0
233	20240118	150300	680208980	5370	5370	5370	5360	506
234	20240118	150200	677494810	5370	5370	5370	5370	300
235	20240118	150100	675883810	5390	5390	5390	5390	3
236	20240118	150000	675867640	5350	5390	5400	5350	1567
237	20240118	145900	667465410	5400	5390	5400	5390	127
238	20240118	145800	666780850	5390	5390	5390	5390	1
239	20240118	145700	666775460	5390	5390	5390	5390	0
240	20240118	145600	666775460	5390	5390	5390	5380	453
241	20240118	145500	664335910	5390	5380	5390	5380	4
242	20240118	145400	664314360	5390	5390	5390	5380	8
243	20240118	145300	664271250	5390	5390	5390	5390	8
244	20240118	145200	664228130	5390	5390	5390	5390	14
245	20240118	145100	664152670	5390	5390	5390	5390	0
246	20240118	145000	664152670	5390	5390	5390	5390	2
247	20240118	144900	664141890	5390	5390	5390	5390	0
248	20240118	144800	664141890	5390	5390	5390	5390	0
249	20240118	144700	664141890	5390	5390	5390	5390	0
250	20240118	144600	664141890	5390	5380	5400	5370	13
251	20240118	144500	664071790	5390	5390	5400	5390	176
252	20240118	144400	663123120	5390	5390	5390	5390	0
253	20240118	144300	663123120	5390	5380	5390	5380	6
254	20240118	144200	663090790	5380	5380	5380	5380	13
255	20240118	144100	663020850	5380	5380	5380	5380	0
256	20240118	144000	663020850	5380	5380	5380	5380	0
257	20240118	143900	663020850	5380	5380	5380	5380	0
258	20240118	143800	663020850	5380	5380	5380	5380	5
259	20240118	143700	662993950	5380	5380	5380	5380	52
260	20240118	143600	662714190	5400	5400	5400	5400	0
261	20240118	143500	662714190	5400	5400	5400	5400	3
262	20240118	143400	662697990	5380	5380	5380	5380	115
263	20240118	143300	662079290	5400	5400	5400	5400	0
264	20240118	143200	662079290	5400	5380	5400	5380	414
265	20240118	143100	659849780	5380	5370	5380	5370	232
266	20240118	143000	658603910	5370	5370	5370	5370	1
267	20240118	142900	658598540	5370	5370	5370	5370	0
268	20240118	142800	658598540	5370	5370	5370	5370	1
269	20240118	142700	658593170	5370	5370	5370	5370	0
270	20240118	142600	658593170	5370	5370	5370	5370	0
271	20240118	142500	658593170	5370	5370	5370	5370	1
272	20240118	142400	658587800	5370	5370	5370	5370	0
273	20240118	142300	658587800	5370	5370	5370	5370	1
274	20240118	142200	658582430	5370	5350	5370	5350	15
275	20240118	142100	658502140	5360	5360	5360	5360	5
276	20240118	142000	658475340	5350	5350	5350	5350	330
277	20240118	141900	656709840	5350	5350	5350	5350	10
278	20240118	141800	656656340	5350	5350	5350	5350	2
279	20240118	141700	656645640	5340	5340	5340	5340	21
280	20240118	141600	656533500	5340	5340	5340	5340	0
281	20240118	141500	656533500	5340	5350	5350	5340	386
282	20240118	141400	654468490	5370	5370	5370	5370	1
283	20240118	141300	654463120	5350	5350	5350	5350	81
284	20240118	141200	654029770	5350	5350	5360	5350	320
285	20240118	141100	652317660	5350	5340	5350	5340	106
286	20240118	141000	651751160	5340	5340	5340	5340	87
287	20240118	140900	651286580	5340	5350	5350	5310	15
288	20240118	140800	651206730	5340	5310	5340	5310	256
289	20240118	140700	649839720	5340	5340	5340	5340	0
290	20240118	140600	649839720	5340	5320	5340	5320	134
291	20240118	140500	649125470	5330	5300	5330	5300	13
292	20240118	140400	649056310	5320	5320	5320	5320	644
293	20240118	140300	645630230	5320	5320	5320	5320	0
294	20240118	140200	645630230	5320	5320	5320	5320	0
295	20240118	140100	645630230	5320	5300	5320	5300	531
296	20240118	140000	642815910	5300	5290	5300	5290	701
297	20240118	135900	639107610	5260	5260	5260	5260	0
298	20240118	135800	639107610	5260	5260	5260	5260	200
299	20240118	135700	638055610	5280	5240	5290	5240	858
300	20240118	135600	633555490	5240	5200	5240	5200	386
301	20240118	135500	631542030	5200	5250	5250	5200	4402
302	20240118	135400	608563800	5260	5290	5310	5260	1180
303	20240118	135300	602347070	5310	5310	5310	5310	0
304	20240118	135200	602347070	5310	5310	5310	5300	9
305	20240118	135100	602299290	5310	5310	5310	5310	0
306	20240118	135000	602299290	5310	5310	5310	5310	0
307	20240118	134900	602299290	5310	5310	5310	5310	17
308	20240118	134800	602209020	5310	5310	5310	5310	300
309	20240118	134700	600616020	5300	5300	5300	5300	843
310	20240118	134600	596148120	5300	5290	5300	5290	148
311	20240118	134500	595365180	5290	5290	5300	5290	1363
312	20240118	134400	588154890	5280	5280	5280	5280	420
313	20240118	134300	585937290	5280	5290	5290	5280	149
314	20240118	134200	585149180	5270	5270	5270	5270	800
315	20240118	134100	580933180	5280	5290	5290	5280	255
316	20240118	134000	579586270	5300	5270	5300	5270	47
317	20240118	133900	579338550	5270	5270	5270	5260	917
318	20240118	133800	574511960	5260	5240	5270	5240	548
319	20240118	133700	571629970	5240	5270	5270	5220	14637
320	20240118	133600	495078780	5270	5310	5350	5270	4546
321	20240118	133500	471007210	5320	5350	5350	5290	4314
322	20240118	133400	448087850	5350	5350	5360	5350	957
323	20240118	133300	442967560	5350	5350	5350	5350	30
324	20240118	133200	442807060	5350	5350	5350	5350	240
325	20240118	133100	441523060	5350	5350	5350	5350	26
326	20240118	133000	441383960	5350	5350	5350	5320	416
327	20240118	132900	439162360	5350	5350	5350	5350	8
328	20240118	132800	439119560	5350	5350	5350	5340	61
329	20240118	132700	438793310	5350	5340	5350	5340	30
330	20240118	132600	438633070	5340	5340	5350	5300	1004
331	20240118	132500	433305800	5310	5310	5310	5300	3028
332	20240118	132400	417237140	5310	5340	5350	5310	11652
333	20240118	132300	355176700	5350	5420	5440	5350	3482
334	20240118	132200	336471180	5440	5420	5440	5420	482
335	20240118	132100	333858580	5420	5420	5420	5420	22
336	20240118	132000	333739340	5410	5410	5410	5410	16
337	20240118	131900	333652780	5410	5410	5420	5410	76
338	20240118	131800	333241580	5410	5410	5410	5410	78
339	20240118	131700	332819600	5410	5410	5410	5410	8
340	20240118	131600	332776320	5410	5410	5410	5400	6
341	20240118	131500	332743870	5410	5410	5410	5410	135
342	20240118	131400	332013520	5420	5450	5450	5350	8459
343	20240118	131300	286481290	5460	5460	5460	5460	0
344	20240118	131200	286481290	5460	5460	5460	5460	0
345	20240118	131100	286481290	5460	5460	5460	5460	12
346	20240118	131000	286415770	5460	5460	5460	5460	6
347	20240118	130900	286383010	5460	5440	5460	5440	6
348	20240118	130800	286350270	5460	5460	5460	5460	4
349	20240118	130700	286328430	5460	5460	5460	5450	58
350	20240118	130600	286012280	5460	5420	5460	5400	577
351	20240118	130500	282885040	5420	5420	5420	5410	27
352	20240118	130400	282738710	5420	5430	5430	5400	1036
353	20240118	130300	277139890	5430	5460	5460	5430	283
354	20240118	130200	275601100	5460	5460	5470	5460	1021
355	20240118	130100	270026240	5460	5460	5460	5460	0
356	20240118	130000	270026240	5460	5460	5460	5460	12
357	20240118	125900	269960720	5460	5460	5460	5440	6
358	20240118	125800	269927980	5460	5460	5460	5460	7
359	20240118	125700	269889760	5460	5450	5460	5450	122
360	20240118	125600	269224750	5460	5460	5460	5460	7
361	20240118	125500	269186530	5460	5430	5460	5430	76
362	20240118	125400	268772030	5450	5430	5450	5400	10328
363	20240118	125300	212966260	5470	5470	5490	5430	2293
364	20240118	125200	200488940	5470	5470	5500	5470	6
365	20240118	125100	200456090	5500	5470	5500	5470	50
366	20240118	125000	200182180	5470	5500	5500	5450	5016
367	20240118	124900	172771480	5520	5520	5520	5520	0
368	20240118	124800	172771480	5520	5520	5520	5520	0
369	20240118	124700	172771480	5520	5540	5540	5470	1021
370	20240118	124600	167179090	5490	5540	5540	5490	4465
371	20240118	124500	142640480	5540	5540	5540	5540	0
372	20240118	124400	142640480	5540	5540	5540	5540	0
373	20240118	124300	142640480	5540	5540	5540	5540	4
374	20240118	124200	142618320	5540	5540	5540	5540	0
375	20240118	124100	142618320	5540	5540	5540	5540	700
376	20240118	124000	138740320	5520	5520	5520	5520	0
377	20240118	123900	138740320	5520	5520	5520	5520	0
378	20240118	123800	138740320	5520	5520	5520	5520	0
379	20240118	123700	138740320	5520	5520	5520	5520	497
380	20240118	123600	135996880	5520	5520	5520	5520	100
381	20240118	123500	135444880	5520	5520	5520	5520	0
382	20240118	123400	135444880	5520	5550	5550	5500	20402
383	20240118	123300	23012500	5560	5570	5570	5560	1540
384	20240118	123200	14447910	5580	5580	5580	5580	0
385	20240118	123100	14447910	5580	5580	5580	5580	0
386	20240118	123000	14447910	5580	5580	5580	5580	0
387	20240118	122900	14447910	5580	5580	5580	5580	0
388	20240118	122800	14447910	5580	5580	5580	5580	0
389	20240118	122700	14447910	5580	5580	5580	5580	10
390	20240118	122600	14392110	5570	5570	5570	5570	0
391	20240118	122500	14392110	5570	5570	5570	5570	0
392	20240118	122400	14392110	5570	5570	5570	5570	0
393	20240118	122300	14392110	5570	5570	5570	5570	0
394	20240118	122200	14392110	5570	5570	5570	5570	45
395	20240118	122100	14141460	5580	5580	5580	5580	0
396	20240118	122000	14141460	5580	5580	5580	5580	20
397	20240118	121900	14029860	5580	5580	5580	5580	0
398	20240118	121800	14029860	5580	5580	5580	5580	0
399	20240118	121700	14029860	5580	5580	5580	5580	0
400	20240118	121600	14029860	5580	5580	5580	5580	1
401	20240118	121500	14024280	5580	5580	5580	5580	0
402	20240118	121400	14024280	5580	5580	5580	5580	0
403	20240118	121300	14024280	5580	5580	5580	5580	0
404	20240118	121200	14024280	5580	5580	5580	5580	0
405	20240118	121100	14024280	5580	5580	5580	5580	0
406	20240118	121000	14024280	5580	5580	5580	5580	0
407	20240118	120900	14024280	5580	5580	5580	5580	0
408	20240118	120800	14024280	5580	5580	5580	5580	0
409	20240118	120700	14024280	5580	5580	5580	5580	0
410	20240118	120600	14024280	5580	5570	5580	5570	10
411	20240118	120500	13968570	5580	5580	5580	5580	0
412	20240118	120400	13968570	5580	5580	5580	5580	2
413	20240118	120300	13957410	5580	5580	5580	5580	0
414	20240118	120200	13957410	5580	5580	5580	5580	50
415	20240118	120100	13678410	5580	5570	5580	5570	2
416	20240118	120000	13667260	5570	5570	5570	5570	0
417	20240118	115900	13667260	5570	5570	5570	5570	0
418	20240118	115800	13667260	5570	5570	5570	5570	0
419	20240118	115700	13667260	5570	5570	5570	5570	0
420	20240118	115600	13667260	5570	5570	5570	5570	144
421	20240118	115500	12865180	5580	5580	5580	5580	10
422	20240118	115400	12809380	5580	5570	5580	5570	2
423	20240118	115300	12798230	5580	5580	5580	5580	0
424	20240118	115200	12798230	5580	5580	5580	5580	0
425	20240118	115100	12798230	5580	5580	5580	5580	0
426	20240118	115000	12798230	5580	5580	5580	5580	0
427	20240118	114900	12798230	5580	5580	5580	5580	0
428	20240118	114800	12798230	5580	5580	5580	5580	0
429	20240118	114700	12798230	5580	5580	5580	5580	4
430	20240118	114600	12775910	5580	5570	5580	5570	184
431	20240118	114500	11751020	5580	5580	5580	5580	0
432	20240118	114400	11751020	5580	5580	5580	5580	0
433	20240118	114300	11751020	5580	5580	5580	5580	0
434	20240118	114200	11751020	5580	5580	5580	5580	0
435	20240118	114100	11751020	5580	5580	5580	5580	0
436	20240118	114000	11751020	5580	5580	5580	5580	0
437	20240118	113900	11751020	5580	5580	5580	5580	0
438	20240118	113800	11751020	5580	5580	5580	5580	0
439	20240118	113700	11751020	5580	5580	5580	5580	0
440	20240118	113600	11751020	5580	5580	5580	5580	0
441	20240118	113500	11751020	5580	5580	5580	5580	0
442	20240118	113400	11751020	5580	5580	5580	5580	1
443	20240118	113300	11745440	5570	5570	5570	5570	0
444	20240118	113200	11745440	5570	5570	5570	5570	156
445	20240118	113100	10876520	5570	5570	5570	5570	0
446	20240118	113000	10876520	5570	5570	5570	5570	0
447	20240118	112900	10876520	5570	5570	5570	5570	0
448	20240118	112800	10876520	5570	5570	5570	5570	0
449	20240118	112700	10876520	5570	5570	5570	5570	0
450	20240118	112600	10876520	5570	5570	5570	5570	0
451	20240118	112500	10876520	5570	5570	5570	5570	0
452	20240118	112400	10876520	5570	5570	5570	5570	0
453	20240118	112300	10876520	5570	5570	5570	5570	0
454	20240118	112200	10876520	5570	5570	5570	5570	0
455	20240118	112100	10876520	5570	5570	5570	5570	34
456	20240118	112000	10687140	5560	5560	5560	5560	0
457	20240118	111900	10687140	5560	5560	5560	5560	0
458	20240118	111800	10687140	5560	5560	5560	5560	0
459	20240118	111700	10687140	5560	5560	5560	5560	0
460	20240118	111600	10687140	5560	5560	5560	5560	0
461	20240118	111500	10687140	5560	5560	5560	5560	0
462	20240118	111400	10687140	5560	5560	5560	5560	0
463	20240118	111300	10687140	5560	5560	5560	5560	0
464	20240118	111200	10687140	5560	5560	5560	5560	0
465	20240118	111100	10687140	5560	5560	5560	5560	0
466	20240118	111000	10687140	5560	5560	5560	5560	0
467	20240118	110900	10687140	5560	5560	5560	5560	0
468	20240118	110800	10687140	5560	5560	5560	5560	0
469	20240118	110700	10687140	5560	5560	5560	5560	0
470	20240118	110600	10687140	5560	5560	5560	5560	0
471	20240118	110500	10687140	5560	5560	5560	5560	0
472	20240118	110400	10687140	5560	5560	5560	5560	0
473	20240118	110300	10687140	5560	5560	5560	5560	0
474	20240118	110200	10687140	5560	5560	5560	5560	0
475	20240118	110100	10687140	5560	5560	5560	5560	0
476	20240118	110000	10687140	5560	5560	5560	5560	0
477	20240118	105900	10687140	5560	5560	5560	5560	0
478	20240118	105800	10687140	5560	5560	5560	5560	0
479	20240118	105700	10687140	5560	5560	5560	5560	0
480	20240118	105600	10687140	5560	5560	5560	5560	0
481	20240118	105500	10687140	5560	5560	5560	5560	0
482	20240118	105400	10687140	5560	5560	5560	5560	0
483	20240118	105300	10687140	5560	5560	5560	5560	0
484	20240118	105200	10687140	5560	5560	5560	5560	0
485	20240118	105100	10687140	5560	5560	5560	5560	0
486	20240118	105000	10687140	5560	5560	5560	5560	0
487	20240118	104900	10687140	5560	5560	5560	5560	0
488	20240118	104800	10687140	5560	5560	5560	5560	0
489	20240118	104700	10687140	5560	5560	5560	5560	0
490	20240118	104600	10687140	5560	5560	5560	5560	0
491	20240118	104500	10687140	5560	5560	5560	5560	0
492	20240118	104400	10687140	5560	5560	5560	5560	0
493	20240118	104300	10687140	5560	5560	5560	5560	0
494	20240118	104200	10687140	5560	5560	5560	5560	0
495	20240118	104100	10687140	5560	5560	5560	5560	0
496	20240118	104000	10687140	5560	5560	5560	5560	0
497	20240118	103900	10687140	5560	5560	5560	5560	0
498	20240118	103800	10687140	5560	5560	5560	5560	7
499	20240118	103700	10648220	5560	5560	5560	5560	0
500	20240118	103600	10648220	5560	5560	5560	5560	0
501	20240118	103500	10648220	5560	5560	5560	5560	0
502	20240118	103400	10648220	5560	5560	5560	5560	0
503	20240118	103300	10648220	5560	5560	5560	5560	0
504	20240118	103200	10648220	5560	5560	5560	5560	0
505	20240118	103100	10648220	5560	5560	5560	5560	0
506	20240118	103000	10648220	5560	5560	5560	5560	0
507	20240118	102900	10648220	5560	5560	5560	5560	0
508	20240118	102800	10648220	5560	5560	5560	5560	0
509	20240118	102700	10648220	5560	5560	5560	5560	0
510	20240118	102600	10648220	5560	5570	5570	5560	168
511	20240118	102500	9713810	5580	5580	5580	5580	0
512	20240118	102400	9713810	5580	5580	5580	5580	0
513	20240118	102300	9713810	5580	5580	5580	5580	0
514	20240118	102200	9713810	5580	5580	5580	5580	10
515	20240118	102100	9658010	5580	5580	5580	5580	0
516	20240118	102000	9658010	5580	5580	5580	5580	4
517	20240118	101900	9635690	5580	5580	5580	5580	0
518	20240118	101800	9635690	5580	5580	5580	5580	20
519	20240118	101700	9524090	5580	5580	5580	5580	0
520	20240118	101600	9524090	5580	5580	5580	5580	0
521	20240118	101500	9524090	5580	5580	5580	5580	0
522	20240118	101400	9524090	5580	5580	5580	5580	50
523	20240118	101300	9245090	5580	5580	5580	5580	0
524	20240118	101200	9245090	5580	5580	5580	5580	0
525	20240118	101100	9245090	5580	5580	5580	5580	0
526	20240118	101000	9245090	5580	5580	5580	5580	0
527	20240118	100900	9245090	5580	5580	5580	5580	1
528	20240118	100800	9239510	5560	5560	5560	5560	60
529	20240118	100700	8905910	5550	5550	5550	5550	0
530	20240118	100600	8905910	5550	5550	5550	5550	0
531	20240118	100500	8905910	5550	5550	5550	5550	0
532	20240118	100400	8905910	5550	5550	5550	5550	0
533	20240118	100300	8905910	5550	5550	5550	5550	0
534	20240118	100200	8905910	5550	5550	5550	5550	0
535	20240118	100100	8905910	5550	5550	5550	5550	0
536	20240118	100000	8905910	5550	5550	5550	5550	0
537	20240118	095900	8905910	5550	5550	5550	5550	0
538	20240118	095800	8905910	5550	5550	5550	5550	0
539	20240118	095700	8905910	5550	5550	5550	5550	0
540	20240118	095600	8905910	5550	5550	5550	5550	34
541	20240118	095500	8717210	5550	5550	5550	5550	0
542	20240118	095400	8717210	5550	5550	5550	5550	0
543	20240118	095300	8717210	5550	5550	5550	5550	0
544	20240118	095200	8717210	5550	5580	5580	5550	61
545	20240118	095100	8378320	5580	5580	5580	5580	0
546	20240118	095000	8378320	5580	5580	5580	5580	0
547	20240118	094900	8378320	5580	5580	5580	5580	50
548	20240118	094800	8099320	5580	5580	5580	5580	0
549	20240118	094700	8099320	5580	5580	5580	5580	0
550	20240118	094600	8099320	5580	5560	5580	5560	30
551	20240118	094500	7932500	5560	5560	5560	5560	34
552	20240118	094400	7743460	5570	5570	5570	5570	41
553	20240118	094300	7515090	5580	5580	5580	5580	10
554	20240118	094200	7459290	5570	5570	5570	5570	1
555	20240118	094100	7453720	5560	5560	5560	5560	60
556	20240118	094000	7120120	5590	5590	5590	5590	3
557	20240118	093900	7103350	5600	5600	5600	5600	0
558	20240118	093800	7103350	5600	5600	5600	5600	1
559	20240118	093700	7097750	5590	5590	5590	5590	0
560	20240118	093600	7097750	5590	5590	5590	5590	20
561	20240118	093500	6985950	5590	5590	5590	5590	2
562	20240118	093400	6974770	5600	5600	5600	5600	0
563	20240118	093300	6974770	5600	5580	5600	5580	3
564	20240118	093200	6958010	5580	5580	5580	5580	39
565	20240118	093100	6740390	5590	5590	5590	5590	150
566	20240118	093000	5901890	5590	5590	5590	5590	50
567	20240118	092900	5622390	5590	5590	5590	5590	0
568	20240118	092800	5622390	5590	5590	5590	5590	0
569	20240118	092700	5622390	5590	5590	5590	5590	0
570	20240118	092600	5622390	5590	5590	5590	5590	0
571	20240118	092500	5622390	5590	5590	5590	5590	5
572	20240118	092400	5594440	5590	5590	5590	5590	0
573	20240118	092300	5594440	5590	5590	5590	5590	0
574	20240118	092200	5594440	5590	5590	5590	5590	0
575	20240118	092100	5594440	5590	5590	5590	5590	10
576	20240118	092000	5538540	5590	5590	5590	5590	15
577	20240118	091900	5454690	5590	5590	5590	5590	1
578	20240118	091800	5449100	5550	5550	5550	5550	0
579	20240118	091700	5449100	5550	5550	5550	5550	0
580	20240118	091600	5449100	5550	5550	5550	5550	0
581	20240118	091500	5449100	5550	5550	5550	5550	0
582	20240118	091400	5449100	5550	5550	5550	5550	500
583	20240118	091300	2674100	5580	5580	5580	5580	0
584	20240118	091200	2674100	5580	5580	5580	5580	0
585	20240118	091100	2674100	5580	5580	5580	5580	0
586	20240118	091000	2674100	5580	5580	5580	5580	23
587	20240118	090900	2545760	5580	5580	5580	5580	0
588	20240118	090800	2545760	5580	5550	5580	5550	98
589	20240118	090700	2001640	5560	5560	5560	5560	26
590	20240118	090600	1857080	5560	5560	5560	5560	0
591	20240118	090500	1857080	5560	5560	5560	5560	0
592	20240118	090400	1857080	5560	5560	5560	5560	230
593	20240118	090300	578280	5560	5560	5560	5560	0
594	20240118	090200	578280	5560	5560	5560	5560	1
595	20240118	090100	572720	5560	5560	5560	5560	0
596	20240118	090000	572720	5560	5560	5560	5560	101