KissMeData/016100/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190200	30790540	2350	2350	2350	2350	135
3	20240112	190100	30790540	2350	2350	2350	2350	0
4	20240112	190000	30790540	2350	2350	2350	2350	0
5	20240112	185900	30790540	2350	2350	2350	2350	0
6	20240112	185800	30790540	2350	2350	2350	2350	0
7	20240112	185700	30790540	2350	2350	2350	2350	0
8	20240112	185600	30790540	2350	2350	2350	2350	0
9	20240112	185500	30790540	2350	2350	2350	2350	0
10	20240112	185400	30790540	2350	2350	2350	2350	0
11	20240112	185300	30790540	2350	2350	2350	2350	0
12	20240112	185200	30790540	2350	2350	2350	2350	0
13	20240112	185100	30790540	2350	2350	2350	2350	0
14	20240112	185000	30790540	2350	2350	2350	2350	0
15	20240112	184900	30790540	2350	2350	2350	2350	0
16	20240112	184800	30790540	2350	2350	2350	2350	0
17	20240112	184700	30790540	2350	2350	2350	2350	0
18	20240112	184600	30790540	2350	2350	2350	2350	0
19	20240112	184500	30790540	2350	2350	2350	2350	0
20	20240112	184400	30790540	2350	2350	2350	2350	0
21	20240112	184300	30790540	2350	2350	2350	2350	0
22	20240112	184200	30790540	2350	2350	2350	2350	0
23	20240112	184100	30790540	2350	2350	2350	2350	0
24	20240112	184000	30790540	2350	2350	2350	2350	0
25	20240112	183900	30790540	2350	2350	2350	2350	0
26	20240112	183800	30790540	2350	2350	2350	2350	0
27	20240112	183700	30790540	2350	2350	2350	2350	0
28	20240112	183600	30790540	2350	2350	2350	2350	0
29	20240112	183500	30790540	2350	2350	2350	2350	0
30	20240112	183400	30790540	2350	2350	2350	2350	0
31	20240112	183300	30790540	2350	2350	2350	2350	0
32	20240112	183200	30790540	2350	2350	2350	2350	135
33	20240112	183100	30790540	2350	2350	2350	2350	0
34	20240112	183000	30790540	2350	2350	2350	2350	0
35	20240112	182900	30790540	2350	2350	2350	2350	0
36	20240112	182800	30790540	2350	2350	2350	2350	0
37	20240112	182700	30790540	2350	2350	2350	2350	0
38	20240112	182600	30790540	2350	2350	2350	2350	0
39	20240112	182500	30790540	2350	2350	2350	2350	0
40	20240112	182400	30790540	2350	2350	2350	2350	0
41	20240112	182300	30790540	2350	2350	2350	2350	0
42	20240112	182200	30790540	2350	2350	2350	2350	0
43	20240112	182100	30790540	2350	2350	2350	2350	0
44	20240112	182000	30790540	2350	2350	2350	2350	0
45	20240112	181900	30790540	2350	2350	2350	2350	0
46	20240112	181800	30790540	2350	2350	2350	2350	0
47	20240112	181700	30790540	2350	2350	2350	2350	0
48	20240112	181600	30790540	2350	2350	2350	2350	0
49	20240112	181500	30790540	2350	2350	2350	2350	0
50	20240112	181400	30790540	2350	2350	2350	2350	0
51	20240112	181300	30790540	2350	2350	2350	2350	0
52	20240112	181200	30790540	2350	2350	2350	2350	0
53	20240112	181100	30790540	2350	2350	2350	2350	0
54	20240112	181000	30790540	2350	2350	2350	2350	0
55	20240112	180900	30790540	2350	2350	2350	2350	0
56	20240112	180800	30790540	2350	2350	2350	2350	0
57	20240112	180700	30790540	2350	2350	2350	2350	0
58	20240112	180600	30790540	2350	2350	2350	2350	0
59	20240112	180500	30790540	2350	2350	2350	2350	0
60	20240112	180400	30790540	2350	2350	2350	2350	0
61	20240112	180300	30790540	2350	2350	2350	2350	0
62	20240112	180200	30790540	2350	2350	2350	2350	135
63	20240112	180100	30790540	2350	2350	2350	2350	0
64	20240112	180000	30790540	2350	2350	2350	2350	0
65	20240112	175900	30790540	2350	2350	2350	2350	0
66	20240112	175800	30790540	2350	2350	2350	2350	0
67	20240112	175700	30790540	2350	2350	2350	2350	0
68	20240112	175600	30790540	2350	2350	2350	2350	0
69	20240112	175500	30790540	2350	2350	2350	2350	0
70	20240112	175400	30790540	2350	2350	2350	2350	0
71	20240112	175300	30790540	2350	2350	2350	2350	0
72	20240112	175200	30790540	2350	2350	2350	2350	0
73	20240112	175100	30790540	2350	2350	2350	2350	0
74	20240112	175000	30790540	2350	2350	2350	2350	0
75	20240112	174900	30790540	2350	2350	2350	2350	0
76	20240112	174800	30790540	2350	2350	2350	2350	0
77	20240112	174700	30790540	2350	2350	2350	2350	0
78	20240112	174600	30790540	2350	2350	2350	2350	0
79	20240112	174500	30790540	2350	2350	2350	2350	0
80	20240112	174400	30790540	2350	2350	2350	2350	0
81	20240112	174300	30790540	2350	2350	2350	2350	0
82	20240112	174200	30790540	2350	2350	2350	2350	0
83	20240112	174100	30790540	2350	2350	2350	2350	0
84	20240112	174000	30790540	2350	2350	2350	2350	0
85	20240112	173900	30790540	2350	2350	2350	2350	0
86	20240112	173800	30790540	2350	2350	2350	2350	0
87	20240112	173700	30790540	2350	2350	2350	2350	0
88	20240112	173600	30790540	2350	2350	2350	2350	0
89	20240112	173500	30790540	2350	2350	2350	2350	0
90	20240112	173400	30790540	2350	2350	2350	2350	0
91	20240112	173300	30790540	2350	2350	2350	2350	0
92	20240112	173200	30790540	2350	2350	2350	2350	135
93	20240112	173100	30790540	2350	2350	2350	2350	0
94	20240112	173000	30790540	2350	2350	2350	2350	0
95	20240112	172900	30790540	2350	2350	2350	2350	0
96	20240112	172800	30790540	2350	2350	2350	2350	0
97	20240112	172700	30790540	2350	2350	2350	2350	0
98	20240112	172600	30790540	2350	2350	2350	2350	0
99	20240112	172500	30790540	2350	2350	2350	2350	0
100	20240112	172400	30790540	2350	2350	2350	2350	0
101	20240112	172300	30790540	2350	2350	2350	2350	0
102	20240112	172200	30790540	2350	2350	2350	2350	0
103	20240112	172100	30790540	2350	2350	2350	2350	0
104	20240112	172000	30790540	2350	2350	2350	2350	0
105	20240112	171900	30790540	2350	2350	2350	2350	0
106	20240112	171800	30790540	2350	2350	2350	2350	0
107	20240112	171700	30790540	2350	2350	2350	2350	0
108	20240112	171600	30790540	2350	2350	2350	2350	0
109	20240112	171500	30790540	2350	2350	2350	2350	0
110	20240112	171400	30790540	2350	2350	2350	2350	0
111	20240112	171300	30790540	2350	2350	2350	2350	0
112	20240112	171200	30790540	2350	2350	2350	2350	0
113	20240112	171100	30790540	2350	2350	2350	2350	0
114	20240112	171000	30790540	2350	2350	2350	2350	0
115	20240112	170900	30790540	2350	2350	2350	2350	0
116	20240112	170800	30790540	2350	2350	2350	2350	0
117	20240112	170700	30790540	2350	2350	2350	2350	0
118	20240112	170600	30790540	2350	2350	2350	2350	0
119	20240112	170500	30790540	2350	2350	2350	2350	0
120	20240112	170400	30790540	2350	2350	2350	2350	0
121	20240112	170300	30790540	2350	2350	2350	2350	0
122	20240112	170200	30790540	2350	2350	2350	2350	135
123	20240112	170100	30790540	2350	2350	2350	2350	0
124	20240112	170000	30790540	2350	2350	2350	2350	0
125	20240112	165900	30790540	2350	2350	2350	2350	0
126	20240112	165800	30790540	2350	2350	2350	2350	0
127	20240112	165700	30790540	2350	2350	2350	2350	0
128	20240112	165600	30790540	2350	2350	2350	2350	0
129	20240112	165500	30790540	2350	2350	2350	2350	0
130	20240112	165400	30790540	2350	2350	2350	2350	0
131	20240112	165300	30790540	2350	2350	2350	2350	0
132	20240112	165200	30790540	2350	2350	2350	2350	0
133	20240112	165100	30790540	2350	2350	2350	2350	0
134	20240112	165000	30790540	2350	2350	2350	2350	0
135	20240112	164900	30790540	2350	2350	2350	2350	0
136	20240112	164800	30790540	2350	2350	2350	2350	0
137	20240112	164700	30790540	2350	2350	2350	2350	0
138	20240112	164600	30790540	2350	2350	2350	2350	0
139	20240112	164500	30790540	2350	2350	2350	2350	0
140	20240112	164400	30790540	2350	2350	2350	2350	0
141	20240112	164300	30790540	2350	2350	2350	2350	0
142	20240112	164200	30790540	2350	2350	2350	2350	0
143	20240112	164100	30790540	2350	2350	2350	2350	0
144	20240112	164000	30790540	2350	2350	2350	2350	0
145	20240112	163900	30790540	2350	2350	2350	2350	0
146	20240112	163800	30790540	2350	2350	2350	2350	0
147	20240112	163700	30790540	2350	2350	2350	2350	0
148	20240112	163600	30790540	2350	2350	2350	2350	0
149	20240112	163500	30790540	2350	2350	2350	2350	0
150	20240112	163400	30790540	2350	2350	2350	2350	0
151	20240112	163300	30790540	2350	2350	2350	2350	0
152	20240112	163200	30790540	2350	2350	2350	2350	135
153	20240112	163100	30790540	2350	2350	2350	2350	0
154	20240112	163000	30790540	2350	2350	2350	2350	0
155	20240112	162900	30790540	2350	2350	2350	2350	0
156	20240112	162800	30790540	2350	2350	2350	2350	0
157	20240112	162700	30790540	2350	2350	2350	2350	0
158	20240112	162600	30790540	2350	2350	2350	2350	0
159	20240112	162500	30790540	2350	2350	2350	2350	0
160	20240112	162400	30790540	2350	2350	2350	2350	0
161	20240112	162300	30790540	2350	2350	2350	2350	0
162	20240112	162200	30790540	2350	2350	2350	2350	0
163	20240112	162100	30790540	2350	2350	2350	2350	0
164	20240112	162000	30790540	2350	2350	2350	2350	0
165	20240112	161900	30790540	2350	2350	2350	2350	0
166	20240112	161800	30790540	2350	2350	2350	2350	0
167	20240112	161700	30790540	2350	2350	2350	2350	0
168	20240112	161600	30790540	2350	2350	2350	2350	0
169	20240112	161500	30790540	2350	2350	2350	2350	0
170	20240112	161400	30790540	2350	2350	2350	2350	0
171	20240112	161300	30790540	2350	2350	2350	2350	0
172	20240112	161200	30790540	2350	2350	2350	2350	0
173	20240112	161100	30790540	2350	2350	2350	2350	0
174	20240112	161000	30790540	2350	2350	2350	2350	0
175	20240112	160900	30790540	2350	2350	2350	2350	0
176	20240112	160800	30790540	2350	2350	2350	2350	0
177	20240112	160700	30790540	2350	2350	2350	2350	0
178	20240112	160600	30790540	2350	2350	2350	2350	0
179	20240112	160500	30790540	2350	2350	2350	2350	0
180	20240112	160400	30790540	2350	2350	2350	2350	0
181	20240112	160300	30790540	2350	2350	2350	2350	0
182	20240112	160200	30790540	2350	2350	2350	2350	135
183	20240112	160100	30790540	2350	2350	2350	2350	0
184	20240112	160000	30790540	2350	2350	2350	2350	0
185	20240112	155900	30790540	2350	2350	2350	2350	0
186	20240112	155800	30790540	2350	2350	2350	2350	0
187	20240112	155700	30790540	2350	2350	2350	2350	0
188	20240112	155600	30790540	2350	2350	2350	2350	0
189	20240112	155500	30790540	2350	2350	2350	2350	0
190	20240112	155400	30790540	2350	2350	2350	2350	0
191	20240112	155300	30790540	2350	2350	2350	2350	0
192	20240112	155200	30790540	2350	2350	2350	2350	0
193	20240112	155100	30790540	2350	2350	2350	2350	0
194	20240112	155000	30790540	2350	2350	2350	2350	0
195	20240112	154900	30790540	2350	2350	2350	2350	0
196	20240112	154800	30790540	2350	2350	2350	2350	0
197	20240112	154700	30790540	2350	2350	2350	2350	0
198	20240112	154600	30790540	2350	2350	2350	2350	0
199	20240112	154500	30790540	2350	2350	2350	2350	0
200	20240112	154400	30790540	2350	2350	2350	2350	0
201	20240112	154300	30790540	2350	2350	2350	2350	0
202	20240112	154200	30790540	2350	2350	2350	2350	0
203	20240112	154100	30790540	2350	2350	2350	2350	0
204	20240112	154000	30790540	2350	2350	2350	2350	0
205	20240112	153900	30790540	2350	2350	2350	2350	0
206	20240112	153800	30790540	2350	2350	2350	2350	0
207	20240112	153700	30790540	2350	2350	2350	2350	0
208	20240112	153600	30790540	2350	2350	2350	2350	0
209	20240112	153500	30790540	2350	2350	2350	2350	0
210	20240112	153400	30790540	2350	2350	2350	2350	0
211	20240112	153300	30790540	2350	2350	2350	2350	0
212	20240112	153200	30790540	2350	2350	2350	2350	135
213	20240112	153100	30790540	2350	2350	2350	2350	0
214	20240112	153000	30790540	2350	2350	2350	2350	135
215	20240112	152900	30473290	2405	2405	2405	2405	0
216	20240112	152800	30473290	2405	2405	2405	2405	0
217	20240112	152700	30473290	2405	2405	2405	2405	0
218	20240112	152600	30473290	2405	2405	2405	2405	0
219	20240112	152500	30473290	2405	2405	2405	2405	0
220	20240112	152400	30473290	2405	2405	2405	2405	0
221	20240112	152300	30473290	2405	2405	2405	2405	0
222	20240112	152200	30473290	2405	2405	2405	2405	0
223	20240112	152100	30473290	2405	2405	2405	2405	0
224	20240112	152000	30473290	2405	2405	2405	2405	0
225	20240112	151900	30473290	2405	2365	2405	2360	198
226	20240112	151800	30000970	2405	2405	2405	2405	0
227	20240112	151700	30000970	2405	2405	2405	2405	0
228	20240112	151600	30000970	2405	2395	2405	2395	182
229	20240112	151500	29564610	2400	2400	2400	2400	0
230	20240112	151400	29564610	2400	2400	2400	2400	0
231	20240112	151300	29564610	2400	2400	2400	2400	0
232	20240112	151200	29564610	2400	2400	2400	2400	0
233	20240112	151100	29564610	2400	2385	2400	2385	135
234	20240112	151000	29242160	2385	2385	2385	2385	0
235	20240112	150900	29242160	2385	2385	2385	2385	1
236	20240112	150800	29239775	2370	2370	2370	2370	5
237	20240112	150700	29227925	2385	2385	2385	2385	0
238	20240112	150600	29227925	2385	2385	2385	2385	0
239	20240112	150500	29227925	2385	2385	2385	2385	1
240	20240112	150400	29225540	2370	2370	2370	2370	38
241	20240112	150300	29135480	2400	2400	2400	2400	0
242	20240112	150200	29135480	2400	2400	2400	2400	0
243	20240112	150100	29135480	2400	2400	2400	2400	0
244	20240112	150000	29135480	2400	2390	2400	2390	92
245	20240112	145900	28915585	2370	2370	2370	2370	1
246	20240112	145800	28913215	2405	2405	2405	2405	0
247	20240112	145700	28913215	2405	2405	2405	2405	0
248	20240112	145600	28913215	2405	2405	2405	2405	0
249	20240112	145500	28913215	2405	2405	2405	2405	0
250	20240112	145400	28913215	2405	2405	2405	2405	0
251	20240112	145300	28913215	2405	2405	2405	2405	0
252	20240112	145200	28913215	2405	2405	2405	2405	0
253	20240112	145100	28913215	2405	2405	2405	2405	0
254	20240112	145000	28913215	2405	2405	2405	2405	0
255	20240112	144900	28913215	2405	2405	2405	2405	0
256	20240112	144800	28913215	2405	2405	2405	2405	0
257	20240112	144700	28913215	2405	2405	2405	2405	0
258	20240112	144600	28913215	2405	2405	2405	2405	0
259	20240112	144500	28913215	2405	2405	2405	2405	0
260	20240112	144400	28913215	2405	2405	2405	2405	0
261	20240112	144300	28913215	2405	2405	2405	2405	0
262	20240112	144200	28913215	2405	2405	2405	2405	0
263	20240112	144100	28913215	2405	2395	2405	2395	91
264	20240112	144000	28695255	2395	2395	2395	2395	0
265	20240112	143900	28695255	2395	2395	2395	2395	1
266	20240112	143800	28692860	2370	2370	2370	2370	1
267	20240112	143700	28690490	2410	2410	2410	2410	0
268	20240112	143600	28690490	2410	2410	2410	2410	0
269	20240112	143500	28690490	2410	2410	2410	2410	0
270	20240112	143400	28690490	2410	2410	2410	2410	0
271	20240112	143300	28690490	2410	2410	2410	2410	0
272	20240112	143200	28690490	2410	2410	2410	2410	0
273	20240112	143100	28690490	2410	2410	2410	2410	0
274	20240112	143000	28690490	2410	2410	2410	2410	0
275	20240112	142900	28690490	2410	2410	2410	2410	0
276	20240112	142800	28690490	2410	2410	2410	2410	0
277	20240112	142700	28690490	2410	2410	2410	2410	0
278	20240112	142600	28690490	2410	2410	2410	2410	0
279	20240112	142500	28690490	2410	2410	2410	2410	0
280	20240112	142400	28690490	2410	2410	2410	2410	0
281	20240112	142300	28690490	2410	2410	2410	2410	0
282	20240112	142200	28690490	2410	2410	2410	2410	0
283	20240112	142100	28690490	2410	2410	2410	2410	0
284	20240112	142000	28690490	2410	2410	2410	2410	0
285	20240112	141900	28690490	2410	2410	2410	2410	0
286	20240112	141800	28690490	2410	2410	2410	2410	0
287	20240112	141700	28690490	2410	2410	2410	2410	0
288	20240112	141600	28690490	2410	2410	2410	2410	0
289	20240112	141500	28690490	2410	2410	2410	2410	0
290	20240112	141400	28690490	2410	2410	2410	2410	0
291	20240112	141300	28690490	2410	2410	2410	2410	0
292	20240112	141200	28690490	2410	2410	2410	2410	0
293	20240112	141100	28690490	2410	2380	2410	2380	150
294	20240112	141000	28332690	2380	2380	2380	2380	0
295	20240112	140900	28332690	2380	2350	2380	2350	90
296	20240112	140800	28120720	2360	2365	2365	2360	249
297	20240112	140700	27532390	2365	2365	2365	2365	0
298	20240112	140600	27532390	2365	2365	2365	2365	0
299	20240112	140500	27532390	2365	2365	2365	2365	20
300	20240112	140400	27485090	2400	2400	2400	2400	0
301	20240112	140300	27485090	2400	2400	2400	2400	0
302	20240112	140200	27485090	2400	2400	2400	2400	0
303	20240112	140100	27485090	2400	2400	2400	2400	1
304	20240112	140000	27482690	2350	2350	2350	2350	0
305	20240112	135900	27482690	2350	2350	2350	2350	0
306	20240112	135800	27482690	2350	2385	2385	2350	500
307	20240112	135700	26300960	2400	2400	2400	2400	0
308	20240112	135600	26300960	2400	2400	2400	2400	0
309	20240112	135500	26300960	2400	2395	2400	2395	200
310	20240112	135400	25821235	2400	2400	2400	2400	0
311	20240112	135300	25821235	2400	2400	2400	2400	0
312	20240112	135200	25821235	2400	2400	2400	2400	0
313	20240112	135100	25821235	2400	2400	2400	2400	0
314	20240112	135000	25821235	2400	2400	2400	2400	0
315	20240112	134900	25821235	2400	2400	2400	2400	0
316	20240112	134800	25821235	2400	2400	2400	2400	0
317	20240112	134700	25821235	2400	2400	2400	2400	0
318	20240112	134600	25821235	2400	2400	2400	2400	0
319	20240112	134500	25821235	2400	2400	2400	2400	0
320	20240112	134400	25821235	2400	2400	2400	2400	0
321	20240112	134300	25821235	2400	2400	2400	2400	0
322	20240112	134200	25821235	2400	2400	2400	2400	0
323	20240112	134100	25821235	2400	2400	2400	2400	0
324	20240112	134000	25821235	2400	2400	2400	2400	0
325	20240112	133900	25821235	2400	2400	2400	2400	0
326	20240112	133800	25821235	2400	2400	2400	2400	0
327	20240112	133700	25821235	2400	2400	2400	2400	0
328	20240112	133600	25821235	2400	2400	2400	2400	0
329	20240112	133500	25821235	2400	2400	2400	2400	0
330	20240112	133400	25821235	2400	2385	2400	2385	4
331	20240112	133300	25811680	2400	2400	2400	2400	0
332	20240112	133200	25811680	2400	2400	2400	2400	0
333	20240112	133100	25811680	2400	2400	2400	2400	0
334	20240112	133000	25811680	2400	2400	2400	2400	0
335	20240112	132900	25811680	2400	2400	2400	2400	0
336	20240112	132800	25811680	2400	2400	2400	2400	0
337	20240112	132700	25811680	2400	2400	2400	2400	0
338	20240112	132600	25811680	2400	2400	2400	2400	0
339	20240112	132500	25811680	2400	2400	2400	2400	0
340	20240112	132400	25811680	2400	2400	2400	2400	0
341	20240112	132300	25811680	2400	2400	2400	2400	0
342	20240112	132200	25811680	2400	2400	2400	2400	0
343	20240112	132100	25811680	2400	2400	2400	2400	0
344	20240112	132000	25811680	2400	2390	2400	2390	102
345	20240112	131900	25567890	2400	2395	2400	2395	265
346	20240112	131800	24933210	2400	2400	2400	2400	0
347	20240112	131700	24933210	2400	2400	2400	2400	0
348	20240112	131600	24933210	2400	2400	2400	2400	0
349	20240112	131500	24933210	2400	2400	2400	2400	0
350	20240112	131400	24933210	2400	2400	2400	2400	0
351	20240112	131300	24933210	2400	2395	2400	2390	121
352	20240112	131200	24643910	2415	2415	2415	2415	6
353	20240112	131100	24629420	2415	2415	2415	2415	0
354	20240112	131000	24629420	2415	2415	2415	2415	0
355	20240112	130900	24629420	2415	2415	2415	2415	0
356	20240112	130800	24629420	2415	2400	2415	2400	3
357	20240112	130700	24622205	2420	2420	2420	2420	0
358	20240112	130600	24622205	2420	2420	2420	2420	0
359	20240112	130500	24622205	2420	2420	2420	2420	0
360	20240112	130400	24622205	2420	2420	2420	2420	0
361	20240112	130300	24622205	2420	2420	2420	2420	0
362	20240112	130200	24622205	2420	2420	2420	2420	0
363	20240112	130100	24622205	2420	2420	2420	2420	0
364	20240112	130000	24622205	2420	2420	2420	2420	0
365	20240112	125900	24622205	2420	2410	2420	2410	201
366	20240112	125800	24137785	2410	2390	2410	2390	832
367	20240112	125700	22149240	2390	2390	2390	2390	0
368	20240112	125600	22149240	2390	2390	2390	2390	0
369	20240112	125500	22149240	2390	2390	2390	2390	0
370	20240112	125400	22149240	2390	2390	2390	2390	0
371	20240112	125300	22149240	2390	2390	2390	2390	0
372	20240112	125200	22149240	2390	2390	2390	2390	0
373	20240112	125100	22149240	2390	2390	2390	2390	0
374	20240112	125000	22149240	2390	2390	2390	2390	0
375	20240112	124900	22149240	2390	2390	2390	2390	0
376	20240112	124800	22149240	2390	2390	2390	2390	0
377	20240112	124700	22149240	2390	2390	2390	2390	0
378	20240112	124600	22149240	2390	2390	2390	2390	0
379	20240112	124500	22149240	2390	2390	2390	2390	0
380	20240112	124400	22149240	2390	2390	2390	2390	0
381	20240112	124300	22149240	2390	2390	2390	2390	0
382	20240112	124200	22149240	2390	2390	2390	2390	0
383	20240112	124100	22149240	2390	2390	2390	2390	0
384	20240112	124000	22149240	2390	2390	2390	2390	0
385	20240112	123900	22149240	2390	2390	2390	2390	0
386	20240112	123800	22149240	2390	2370	2390	2370	604
387	20240112	123700	20717740	2375	2380	2380	2375	91
388	20240112	123600	20501215	2385	2385	2385	2385	1
389	20240112	123500	20498830	2390	2390	2390	2390	1
390	20240112	123400	20496440	2390	2390	2390	2390	0
391	20240112	123300	20496440	2390	2390	2390	2390	0
392	20240112	123200	20496440	2390	2390	2390	2390	0
393	20240112	123100	20496440	2390	2390	2390	2390	0
394	20240112	123000	20496440	2390	2390	2390	2390	0
395	20240112	122900	20496440	2390	2390	2390	2390	23
396	20240112	122800	20441470	2390	2390	2390	2390	20
397	20240112	122700	20393670	2390	2390	2390	2390	60
398	20240112	122600	20250270	2390	2390	2390	2390	0
399	20240112	122500	20250270	2390	2390	2390	2390	0
400	20240112	122400	20250270	2390	2385	2390	2385	548
401	20240112	122300	18943285	2385	2385	2385	2385	0
402	20240112	122200	18943285	2385	2385	2385	2385	0
403	20240112	122100	18943285	2385	2385	2385	2385	0
404	20240112	122000	18943285	2385	2385	2385	2385	0
405	20240112	121900	18943285	2385	2385	2385	2385	0
406	20240112	121800	18943285	2385	2385	2385	2385	0
407	20240112	121700	18943285	2385	2385	2385	2385	0
408	20240112	121600	18943285	2385	2385	2385	2385	0
409	20240112	121500	18943285	2385	2385	2385	2385	3
410	20240112	121400	18936130	2390	2390	2390	2390	0
411	20240112	121300	18936130	2390	2390	2390	2390	0
412	20240112	121200	18936130	2390	2390	2390	2390	0
413	20240112	121100	18936130	2390	2390	2390	2390	0
414	20240112	121000	18936130	2390	2390	2390	2390	0
415	20240112	120900	18936130	2390	2390	2390	2390	0
416	20240112	120800	18936130	2390	2390	2390	2390	0
417	20240112	120700	18936130	2390	2390	2390	2390	2
418	20240112	120600	18931350	2390	2390	2390	2390	0
419	20240112	120500	18931350	2390	2390	2390	2390	0
420	20240112	120400	18931350	2390	2390	2390	2390	0
421	20240112	120300	18931350	2390	2385	2390	2385	127
422	20240112	120200	18627955	2390	2390	2390	2390	0
423	20240112	120100	18627955	2390	2390	2390	2390	2
424	20240112	120000	18623175	2390	2390	2390	2390	0
425	20240112	115900	18623175	2390	2390	2390	2390	0
426	20240112	115800	18623175	2390	2390	2390	2390	0
427	20240112	115700	18623175	2390	2390	2390	2390	0
428	20240112	115600	18623175	2390	2390	2390	2390	0
429	20240112	115500	18623175	2390	2390	2390	2390	0
430	20240112	115400	18623175	2390	2390	2390	2390	0
431	20240112	115300	18623175	2390	2390	2390	2390	0
432	20240112	115200	18623175	2390	2390	2390	2390	122
433	20240112	115100	18331595	2390	2390	2390	2390	0
434	20240112	115000	18331595	2390	2390	2390	2390	0
435	20240112	114900	18331595	2390	2390	2390	2390	0
436	20240112	114800	18331595	2390	2390	2390	2390	0
437	20240112	114700	18331595	2390	2390	2390	2390	0
438	20240112	114600	18331595	2390	2390	2390	2390	100
439	20240112	114500	18092595	2390	2390	2390	2390	0
440	20240112	114400	18092595	2390	2390	2390	2390	0
441	20240112	114300	18092595	2390	2390	2390	2390	0
442	20240112	114200	18092595	2390	2390	2390	2390	0
443	20240112	114100	18092595	2390	2390	2390	2390	20
444	20240112	114000	18044795	2390	2390	2390	2390	0
445	20240112	113900	18044795	2390	2390	2390	2390	0
446	20240112	113800	18044795	2390	2390	2390	2390	0
447	20240112	113700	18044795	2390	2390	2390	2390	0
448	20240112	113600	18044795	2390	2390	2390	2390	0
449	20240112	113500	18044795	2390	2390	2390	2390	0
450	20240112	113400	18044795	2390	2390	2390	2390	0
451	20240112	113300	18044795	2390	2390	2390	2390	0
452	20240112	113200	18044795	2390	2390	2390	2390	0
453	20240112	113100	18044795	2390	2390	2390	2390	0
454	20240112	113000	18044795	2390	2390	2390	2390	0
455	20240112	112900	18044795	2390	2390	2390	2390	0
456	20240112	112800	18044795	2390	2390	2390	2390	0
457	20240112	112700	18044795	2390	2390	2390	2390	0
458	20240112	112600	18044795	2390	2390	2390	2390	0
459	20240112	112500	18044795	2390	2390	2390	2390	0
460	20240112	112400	18044795	2390	2390	2390	2390	0
461	20240112	112300	18044795	2390	2390	2390	2390	0
462	20240112	112200	18044795	2390	2390	2390	2390	0
463	20240112	112100	18044795	2390	2390	2390	2390	0
464	20240112	112000	18044795	2390	2390	2390	2390	0
465	20240112	111900	18044795	2390	2390	2390	2390	3
466	20240112	111800	18037625	2390	2390	2390	2390	1
467	20240112	111700	18035235	2380	2380	2380	2380	0
468	20240112	111600	18035235	2380	2380	2380	2380	987
469	20240112	111500	15686175	2380	2380	2380	2380	0
470	20240112	111400	15686175	2380	2380	2380	2380	0
471	20240112	111300	15686175	2380	2380	2380	2380	1400
472	20240112	111200	12354175	2390	2390	2390	2390	0
473	20240112	111100	12354175	2390	2390	2390	2390	0
474	20240112	111000	12354175	2390	2390	2390	2390	0
475	20240112	110900	12354175	2390	2390	2390	2390	0
476	20240112	110800	12354175	2390	2390	2390	2390	0
477	20240112	110700	12354175	2390	2390	2390	2390	0
478	20240112	110600	12354175	2390	2385	2390	2385	40
479	20240112	110500	12258770	2385	2385	2385	2385	0
480	20240112	110400	12258770	2385	2385	2385	2385	0
481	20240112	110300	12258770	2385	2385	2385	2385	1
482	20240112	110200	12256385	2390	2390	2390	2390	0
483	20240112	110100	12256385	2390	2390	2390	2390	50
484	20240112	110000	12136885	2390	2390	2390	2390	0
485	20240112	105900	12136885	2390	2390	2390	2390	0
486	20240112	105800	12136885	2390	2390	2390	2390	0
487	20240112	105700	12136885	2390	2390	2390	2390	51
488	20240112	105600	12014995	2390	2390	2390	2390	0
489	20240112	105500	12014995	2390	2390	2390	2390	0
490	20240112	105400	12014995	2390	2390	2390	2390	16
491	20240112	105300	11976755	2390	2390	2390	2390	0
492	20240112	105200	11976755	2390	2385	2390	2385	2
493	20240112	105100	11971980	2370	2370	2370	2370	309
494	20240112	105000	11239650	2385	2385	2385	2385	0
495	20240112	104900	11239650	2385	2385	2385	2385	0
496	20240112	104800	11239650	2385	2385	2385	2385	2
497	20240112	104700	11234880	2395	2395	2395	2395	0
498	20240112	104600	11234880	2395	2395	2395	2395	0
499	20240112	104500	11234880	2395	2395	2395	2395	0
500	20240112	104400	11234880	2395	2395	2395	2395	0
501	20240112	104300	11234880	2395	2395	2395	2395	0
502	20240112	104200	11234880	2395	2395	2395	2395	0
503	20240112	104100	11234880	2395	2395	2395	2395	0
504	20240112	104000	11234880	2395	2395	2395	2395	0
505	20240112	103900	11234880	2395	2395	2395	2395	0
506	20240112	103800	11234880	2395	2395	2395	2395	0
507	20240112	103700	11234880	2395	2395	2395	2395	0
508	20240112	103600	11234880	2395	2395	2395	2395	0
509	20240112	103500	11234880	2395	2395	2395	2395	0
510	20240112	103400	11234880	2395	2395	2395	2395	0
511	20240112	103300	11234880	2395	2395	2395	2395	0
512	20240112	103200	11234880	2395	2395	2395	2395	0
513	20240112	103100	11234880	2395	2395	2395	2395	0
514	20240112	103000	11234880	2395	2395	2395	2395	0
515	20240112	102900	11234880	2395	2395	2395	2395	0
516	20240112	102800	11234880	2395	2395	2395	2395	0
517	20240112	102700	11234880	2395	2395	2395	2395	0
518	20240112	102600	11234880	2395	2395	2395	2395	0
519	20240112	102500	11234880	2395	2395	2395	2395	0
520	20240112	102400	11234880	2395	2395	2395	2395	0
521	20240112	102300	11234880	2395	2395	2395	2395	0
522	20240112	102200	11234880	2395	2395	2395	2395	0
523	20240112	102100	11234880	2395	2395	2395	2395	0
524	20240112	102000	11234880	2395	2395	2395	2395	0
525	20240112	101900	11234880	2395	2395	2395	2395	0
526	20240112	101800	11234880	2395	2395	2395	2395	0
527	20240112	101700	11234880	2395	2395	2395	2395	0
528	20240112	101600	11234880	2395	2395	2395	2395	0
529	20240112	101500	11234880	2395	2395	2395	2395	0
530	20240112	101400	11234880	2395	2395	2395	2395	0
531	20240112	101300	11234880	2395	2395	2395	2395	100
532	20240112	101200	10995380	2395	2395	2395	2395	10
533	20240112	101100	10971430	2400	2380	2400	2380	224
534	20240112	101000	10437715	2385	2385	2385	2385	0
535	20240112	100900	10437715	2385	2385	2385	2385	10
536	20240112	100800	10413865	2390	2390	2390	2390	0
537	20240112	100700	10413865	2390	2390	2390	2390	1
538	20240112	100600	10411475	2375	2375	2375	2375	0
539	20240112	100500	10411475	2375	2375	2375	2375	0
540	20240112	100400	10411475	2375	2375	2375	2375	0
541	20240112	100300	10411475	2375	2375	2375	2375	1
542	20240112	100200	10409100	2350	2350	2350	2350	0
543	20240112	100100	10409100	2350	2350	2350	2350	399
544	20240112	100000	9471450	2355	2355	2355	2355	10
545	20240112	095900	9447900	2355	2355	2355	2355	200
546	20240112	095800	8976900	2405	2405	2405	2405	0
547	20240112	095700	8976900	2405	2405	2405	2405	0
548	20240112	095600	8976900	2405	2405	2405	2405	0
549	20240112	095500	8976900	2405	2380	2405	2380	120
550	20240112	095400	8690155	2405	2405	2405	2405	0
551	20240112	095300	8690155	2405	2405	2405	2405	0
552	20240112	095200	8690155	2405	2405	2405	2405	0
553	20240112	095100	8690155	2405	2405	2405	2405	0
554	20240112	095000	8690155	2405	2405	2405	2405	0
555	20240112	094900	8690155	2405	2405	2405	2405	0
556	20240112	094800	8690155	2405	2405	2405	2405	0
557	20240112	094700	8690155	2405	2405	2405	2405	0
558	20240112	094600	8690155	2405	2405	2405	2405	0
559	20240112	094500	8690155	2405	2405	2405	2405	0
560	20240112	094400	8690155	2405	2405	2405	2405	0
561	20240112	094300	8690155	2405	2405	2405	2405	0
562	20240112	094200	8690155	2405	2345	2405	2345	205
563	20240112	094100	8205985	2340	2340	2340	2340	0
564	20240112	094000	8205985	2340	2380	2380	2340	2042
565	20240112	093900	3400865	2380	2380	2380	2380	68
566	20240112	093800	3239025	2380	2380	2380	2380	0
567	20240112	093700	3239025	2380	2380	2380	2380	50
568	20240112	093600	3120025	2385	2385	2385	2385	0
569	20240112	093500	3120025	2385	2385	2385	2385	0
570	20240112	093400	3120025	2385	2385	2385	2385	0
571	20240112	093300	3120025	2385	2385	2385	2385	20
572	20240112	093200	3072325	2385	2385	2385	2385	0
573	20240112	093100	3072325	2385	2385	2385	2385	0
574	20240112	093000	3072325	2385	2385	2385	2385	2
575	20240112	092900	3067555	2365	2390	2390	2365	492
576	20240112	092800	1897225	2390	2390	2390	2390	10
577	20240112	092700	1873325	2420	2420	2420	2420	0
578	20240112	092600	1873325	2420	2420	2420	2420	0
579	20240112	092500	1873325	2420	2420	2420	2420	0
580	20240112	092400	1873325	2420	2420	2420	2420	0
581	20240112	092300	1873325	2420	2420	2420	2420	0
582	20240112	092200	1873325	2420	2420	2420	2420	0
583	20240112	092100	1873325	2420	2420	2420	2420	0
584	20240112	092000	1873325	2420	2390	2420	2390	112
585	20240112	091900	1604930	2390	2395	2395	2390	21
586	20240112	091800	1554640	2395	2395	2395	2395	0
587	20240112	091700	1554640	2395	2395	2395	2395	0
588	20240112	091600	1554640	2395	2395	2395	2395	10
589	20240112	091500	1530690	2415	2415	2415	2415	0
590	20240112	091400	1530690	2415	2415	2415	2415	0
591	20240112	091300	1530690	2415	2415	2415	2415	50
592	20240112	091200	1409940	2420	2420	2420	2420	0
593	20240112	091100	1409940	2420	2420	2420	2420	0
594	20240112	091000	1409940	2420	2420	2420	2420	0
595	20240112	090900	1409940	2420	2420	2420	2420	0
596	20240112	090800	1409940	2420	2420	2420	2420	0
597	20240112	090700	1409940	2420	2420	2420	2420	0
598	20240112	090600	1409940	2420	2420	2420	2420	0
599	20240112	090500	1409940	2420	2420	2420	2420	0
600	20240112	090400	1409940	2420	2420	2420	2420	0
601	20240112	090300	1409940	2420	2420	2420	2420	0
602	20240112	090200	1409940	2420	2420	2420	2420	0
603	20240112	090100	1409940	2420	2390	2420	2380	396
604	20240112	090000	460285	2395	2365	2395	2365	193