KissMeData/010400/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	185500	43714820	5460	5460	5460	5460	524
3	20240111	185400	43714820	5460	5460	5460	5460	0
4	20240111	185300	43714820	5460	5460	5460	5460	0
5	20240111	185200	43714820	5460	5460	5460	5460	0
6	20240111	185100	43714820	5460	5460	5460	5460	0
7	20240111	185000	43714820	5460	5460	5460	5460	0
8	20240111	184900	43714820	5460	5460	5460	5460	0
9	20240111	184800	43714820	5460	5460	5460	5460	0
10	20240111	184700	43714820	5460	5460	5460	5460	0
11	20240111	184600	43714820	5460	5460	5460	5460	0
12	20240111	184500	43714820	5460	5460	5460	5460	0
13	20240111	184400	43714820	5460	5460	5460	5460	0
14	20240111	184300	43714820	5460	5460	5460	5460	0
15	20240111	184200	43714820	5460	5460	5460	5460	0
16	20240111	184100	43714820	5460	5460	5460	5460	0
17	20240111	184000	43714820	5460	5460	5460	5460	0
18	20240111	183900	43714820	5460	5460	5460	5460	0
19	20240111	183800	43714820	5460	5460	5460	5460	0
20	20240111	183700	43714820	5460	5460	5460	5460	0
21	20240111	183600	43714820	5460	5460	5460	5460	0
22	20240111	183500	43714820	5460	5460	5460	5460	0
23	20240111	183400	43714820	5460	5460	5460	5460	0
24	20240111	183300	43714820	5460	5460	5460	5460	0
25	20240111	183200	43714820	5460	5460	5460	5460	0
26	20240111	183100	43714820	5460	5460	5460	5460	0
27	20240111	183000	43714820	5460	5460	5460	5460	0
28	20240111	182900	43714820	5460	5460	5460	5460	0
29	20240111	182800	43714820	5460	5460	5460	5460	0
30	20240111	182700	43714820	5460	5460	5460	5460	0
31	20240111	182600	43714820	5460	5460	5460	5460	0
32	20240111	182500	43714820	5460	5460	5460	5460	524
33	20240111	182400	43714820	5460	5460	5460	5460	0
34	20240111	182300	43714820	5460	5460	5460	5460	0
35	20240111	182200	43714820	5460	5460	5460	5460	0
36	20240111	182100	43714820	5460	5460	5460	5460	0
37	20240111	182000	43714820	5460	5460	5460	5460	0
38	20240111	181900	43714820	5460	5460	5460	5460	0
39	20240111	181800	43714820	5460	5460	5460	5460	0
40	20240111	181700	43714820	5460	5460	5460	5460	0
41	20240111	181600	43714820	5460	5460	5460	5460	0
42	20240111	181500	43714820	5460	5460	5460	5460	0
43	20240111	181400	43714820	5460	5460	5460	5460	0
44	20240111	181300	43714820	5460	5460	5460	5460	0
45	20240111	181200	43714820	5460	5460	5460	5460	0
46	20240111	181100	43714820	5460	5460	5460	5460	0
47	20240111	181000	43714820	5460	5460	5460	5460	0
48	20240111	180900	43714820	5460	5460	5460	5460	0
49	20240111	180800	43714820	5460	5460	5460	5460	0
50	20240111	180700	43714820	5460	5460	5460	5460	0
51	20240111	180600	43714820	5460	5460	5460	5460	0
52	20240111	180500	43714820	5460	5460	5460	5460	0
53	20240111	180400	43714820	5460	5460	5460	5460	0
54	20240111	180300	43714820	5460	5460	5460	5460	0
55	20240111	180200	43714820	5460	5460	5460	5460	0
56	20240111	180100	43714820	5460	5460	5460	5460	0
57	20240111	180000	43714820	5460	5460	5460	5460	0
58	20240111	175900	43714820	5460	5460	5460	5460	0
59	20240111	175800	43714820	5460	5460	5460	5460	0
60	20240111	175700	43714820	5460	5460	5460	5460	0
61	20240111	175600	43714820	5460	5460	5460	5460	0
62	20240111	175500	43714820	5460	5460	5460	5460	524
63	20240111	175400	43714820	5460	5460	5460	5460	0
64	20240111	175300	43714820	5460	5460	5460	5460	0
65	20240111	175200	43714820	5460	5460	5460	5460	0
66	20240111	175100	43714820	5460	5460	5460	5460	0
67	20240111	175000	43714820	5460	5460	5460	5460	0
68	20240111	174900	43714820	5460	5460	5460	5460	0
69	20240111	174800	43714820	5460	5460	5460	5460	0
70	20240111	174700	43714820	5460	5460	5460	5460	0
71	20240111	174600	43714820	5460	5460	5460	5460	0
72	20240111	174500	43714820	5460	5460	5460	5460	0
73	20240111	174400	43714820	5460	5460	5460	5460	0
74	20240111	174300	43714820	5460	5460	5460	5460	0
75	20240111	174200	43714820	5460	5460	5460	5460	0
76	20240111	174100	43714820	5460	5460	5460	5460	0
77	20240111	174000	43714820	5460	5460	5460	5460	0
78	20240111	173900	43714820	5460	5460	5460	5460	0
79	20240111	173800	43714820	5460	5460	5460	5460	0
80	20240111	173700	43714820	5460	5460	5460	5460	0
81	20240111	173600	43714820	5460	5460	5460	5460	0
82	20240111	173500	43714820	5460	5460	5460	5460	0
83	20240111	173400	43714820	5460	5460	5460	5460	0
84	20240111	173300	43714820	5460	5460	5460	5460	0
85	20240111	173200	43714820	5460	5460	5460	5460	0
86	20240111	173100	43714820	5460	5460	5460	5460	0
87	20240111	173000	43714820	5460	5460	5460	5460	0
88	20240111	172900	43714820	5460	5460	5460	5460	0
89	20240111	172800	43714820	5460	5460	5460	5460	0
90	20240111	172700	43714820	5460	5460	5460	5460	0
91	20240111	172600	43714820	5460	5460	5460	5460	0
92	20240111	172500	43714820	5460	5460	5460	5460	524
93	20240111	172400	43714820	5460	5460	5460	5460	0
94	20240111	172300	43714820	5460	5460	5460	5460	0
95	20240111	172200	43714820	5460	5460	5460	5460	0
96	20240111	172100	43714820	5460	5460	5460	5460	0
97	20240111	172000	43714820	5460	5460	5460	5460	0
98	20240111	171900	43714820	5460	5460	5460	5460	0
99	20240111	171800	43714820	5460	5460	5460	5460	0
100	20240111	171700	43714820	5460	5460	5460	5460	0
101	20240111	171600	43714820	5460	5460	5460	5460	0
102	20240111	171500	43714820	5460	5460	5460	5460	0
103	20240111	171400	43714820	5460	5460	5460	5460	0
104	20240111	171300	43714820	5460	5460	5460	5460	0
105	20240111	171200	43714820	5460	5460	5460	5460	0
106	20240111	171100	43714820	5460	5460	5460	5460	0
107	20240111	171000	43714820	5460	5460	5460	5460	0
108	20240111	170900	43714820	5460	5460	5460	5460	0
109	20240111	170800	43714820	5460	5460	5460	5460	0
110	20240111	170700	43714820	5460	5460	5460	5460	0
111	20240111	170600	43714820	5460	5460	5460	5460	0
112	20240111	170500	43714820	5460	5460	5460	5460	0
113	20240111	170400	43714820	5460	5460	5460	5460	0
114	20240111	170300	43714820	5460	5460	5460	5460	0
115	20240111	170200	43714820	5460	5460	5460	5460	0
116	20240111	170100	43714820	5460	5460	5460	5460	0
117	20240111	170000	43714820	5460	5460	5460	5460	0
118	20240111	165900	43714820	5460	5460	5460	5460	0
119	20240111	165800	43714820	5460	5460	5460	5460	0
120	20240111	165700	43714820	5460	5460	5460	5460	0
121	20240111	165600	43714820	5460	5460	5460	5460	0
122	20240111	165500	43714820	5460	5460	5460	5460	524
123	20240111	165400	43714820	5460	5460	5460	5460	0
124	20240111	165300	43714820	5460	5460	5460	5460	0
125	20240111	165200	43714820	5460	5460	5460	5460	0
126	20240111	165100	43714820	5460	5460	5460	5460	0
127	20240111	165000	43714820	5460	5460	5460	5460	0
128	20240111	164900	43714820	5460	5460	5460	5460	0
129	20240111	164800	43714820	5460	5460	5460	5460	0
130	20240111	164700	43714820	5460	5460	5460	5460	0
131	20240111	164600	43714820	5460	5460	5460	5460	0
132	20240111	164500	43714820	5460	5460	5460	5460	0
133	20240111	164400	43714820	5460	5460	5460	5460	0
134	20240111	164300	43714820	5460	5460	5460	5460	0
135	20240111	164200	43714820	5460	5460	5460	5460	0
136	20240111	164100	43714820	5460	5460	5460	5460	0
137	20240111	164000	43714820	5460	5460	5460	5460	0
138	20240111	163900	43714820	5460	5460	5460	5460	0
139	20240111	163800	43714820	5460	5460	5460	5460	0
140	20240111	163700	43714820	5460	5460	5460	5460	0
141	20240111	163600	43714820	5460	5460	5460	5460	0
142	20240111	163500	43714820	5460	5460	5460	5460	0
143	20240111	163400	43714820	5460	5460	5460	5460	0
144	20240111	163300	43714820	5460	5460	5460	5460	0
145	20240111	163200	43714820	5460	5460	5460	5460	0
146	20240111	163100	43714820	5460	5460	5460	5460	0
147	20240111	163000	43714820	5460	5460	5460	5460	0
148	20240111	162900	43714820	5460	5460	5460	5460	0
149	20240111	162800	43714820	5460	5460	5460	5460	0
150	20240111	162700	43714820	5460	5460	5460	5460	0
151	20240111	162600	43714820	5460	5460	5460	5460	0
152	20240111	162500	43714820	5460	5460	5460	5460	524
153	20240111	162400	43714820	5460	5460	5460	5460	0
154	20240111	162300	43714820	5460	5460	5460	5460	0
155	20240111	162200	43714820	5460	5460	5460	5460	0
156	20240111	162100	43714820	5460	5460	5460	5460	0
157	20240111	162000	43714820	5460	5460	5460	5460	0
158	20240111	161900	43714820	5460	5460	5460	5460	0
159	20240111	161800	43714820	5460	5460	5460	5460	0
160	20240111	161700	43714820	5460	5460	5460	5460	0
161	20240111	161600	43714820	5460	5460	5460	5460	0
162	20240111	161500	43714820	5460	5460	5460	5460	0
163	20240111	161400	43714820	5460	5460	5460	5460	0
164	20240111	161300	43714820	5460	5460	5460	5460	0
165	20240111	161200	43714820	5460	5460	5460	5460	0
166	20240111	161100	43714820	5460	5460	5460	5460	0
167	20240111	161000	43714820	5460	5460	5460	5460	0
168	20240111	160900	43714820	5460	5460	5460	5460	0
169	20240111	160800	43714820	5460	5460	5460	5460	0
170	20240111	160700	43714820	5460	5460	5460	5460	0
171	20240111	160600	43714820	5460	5460	5460	5460	0
172	20240111	160500	43714820	5460	5460	5460	5460	0
173	20240111	160400	43714820	5460	5460	5460	5460	0
174	20240111	160300	43714820	5460	5460	5460	5460	0
175	20240111	160200	43714820	5460	5460	5460	5460	0
176	20240111	160100	43714820	5460	5460	5460	5460	0
177	20240111	160000	43714820	5460	5460	5460	5460	0
178	20240111	155900	43714820	5460	5460	5460	5460	0
179	20240111	155800	43714820	5460	5460	5460	5460	0
180	20240111	155700	43714820	5460	5460	5460	5460	0
181	20240111	155600	43714820	5460	5460	5460	5460	0
182	20240111	155500	43714820	5460	5460	5460	5460	524
183	20240111	155400	43714820	5460	5460	5460	5460	0
184	20240111	155300	43714820	5460	5460	5460	5460	0
185	20240111	155200	43714820	5460	5460	5460	5460	0
186	20240111	155100	43714820	5460	5460	5460	5460	0
187	20240111	155000	43714820	5460	5460	5460	5460	0
188	20240111	154900	43714820	5460	5460	5460	5460	0
189	20240111	154800	43714820	5460	5460	5460	5460	0
190	20240111	154700	43714820	5460	5460	5460	5460	0
191	20240111	154600	43714820	5460	5460	5460	5460	0
192	20240111	154500	43714820	5460	5460	5460	5460	0
193	20240111	154400	43714820	5460	5460	5460	5460	0
194	20240111	154300	43714820	5460	5460	5460	5460	0
195	20240111	154200	43714820	5460	5460	5460	5460	0
196	20240111	154100	43714820	5460	5460	5460	5460	0
197	20240111	154000	43714820	5460	5460	5460	5460	0
198	20240111	153900	43714820	5460	5460	5460	5460	0
199	20240111	153800	43714820	5460	5460	5460	5460	0
200	20240111	153700	43714820	5460	5460	5460	5460	0
201	20240111	153600	43714820	5460	5460	5460	5460	0
202	20240111	153500	43714820	5460	5460	5460	5460	0
203	20240111	153400	43714820	5460	5460	5460	5460	0
204	20240111	153300	43714820	5460	5460	5460	5460	0
205	20240111	153200	43714820	5460	5460	5460	5460	0
206	20240111	153100	43714820	5460	5460	5460	5460	0
207	20240111	153000	43714820	5460	5460	5460	5460	524
208	20240111	152900	40853780	5520	5520	5520	5520	0
209	20240111	152800	40853780	5520	5520	5520	5520	0
210	20240111	152700	40853780	5520	5520	5520	5520	0
211	20240111	152600	40853780	5520	5520	5520	5520	0
212	20240111	152500	40853780	5520	5520	5520	5520	0
213	20240111	152400	40853780	5520	5520	5520	5520	0
214	20240111	152300	40853780	5520	5520	5520	5520	0
215	20240111	152200	40853780	5520	5520	5520	5520	0
216	20240111	152100	40853780	5520	5520	5520	5520	0
217	20240111	152000	40853780	5520	5520	5520	5520	0
218	20240111	151900	40853780	5520	5520	5520	5520	0
219	20240111	151800	40853780	5520	5540	5540	5520	112
220	20240111	151700	40235240	5520	5520	5520	5520	0
221	20240111	151600	40235240	5520	5520	5520	5520	0
222	20240111	151500	40235240	5520	5520	5520	5520	0
223	20240111	151400	40235240	5520	5520	5520	5520	0
224	20240111	151300	40235240	5520	5520	5520	5520	0
225	20240111	151200	40235240	5520	5520	5520	5520	0
226	20240111	151100	40235240	5520	5520	5520	5520	23
227	20240111	151000	40108280	5540	5540	5540	5540	0
228	20240111	150900	40108280	5540	5540	5540	5540	4
229	20240111	150800	40086120	5520	5520	5520	5520	0
230	20240111	150700	40086120	5520	5520	5520	5520	0
231	20240111	150600	40086120	5520	5520	5520	5520	30
232	20240111	150500	39920520	5520	5520	5520	5520	0
233	20240111	150400	39920520	5520	5520	5520	5520	60
234	20240111	150300	39589320	5540	5540	5540	5540	5
235	20240111	150200	39561620	5540	5540	5540	5540	0
236	20240111	150100	39561620	5540	5540	5540	5540	0
237	20240111	150000	39561620	5540	5540	5540	5540	5
238	20240111	145900	39533920	5540	5540	5540	5540	0
239	20240111	145800	39533920	5540	5540	5540	5540	0
240	20240111	145700	39533920	5540	5540	5540	5540	5
241	20240111	145600	39506220	5540	5540	5540	5540	0
242	20240111	145500	39506220	5540	5540	5540	5540	0
243	20240111	145400	39506220	5540	5540	5540	5540	5
244	20240111	145300	39478520	5540	5540	5540	5540	0
245	20240111	145200	39478520	5540	5540	5540	5540	0
246	20240111	145100	39478520	5540	5540	5540	5540	5
247	20240111	145000	39450820	5540	5540	5540	5540	0
248	20240111	144900	39450820	5540	5540	5540	5540	0
249	20240111	144800	39450820	5540	5540	5540	5540	6
250	20240111	144700	39417580	5540	5540	5540	5540	0
251	20240111	144600	39417580	5540	5540	5540	5540	0
252	20240111	144500	39417580	5540	5540	5540	5540	5
253	20240111	144400	39389880	5540	5540	5540	5540	0
254	20240111	144300	39389880	5540	5540	5540	5540	0
255	20240111	144200	39389880	5540	5540	5540	5540	5
256	20240111	144100	39362180	5540	5540	5540	5540	2
257	20240111	144000	39351100	5540	5530	5540	5530	29
258	20240111	143900	39190470	5520	5520	5520	5520	0
259	20240111	143800	39190470	5520	5520	5520	5520	0
260	20240111	143700	39190470	5520	5520	5520	5520	0
261	20240111	143600	39190470	5520	5520	5520	5520	0
262	20240111	143500	39190470	5520	5520	5520	5520	0
263	20240111	143400	39190470	5520	5520	5520	5520	0
264	20240111	143300	39190470	5520	5520	5520	5520	0
265	20240111	143200	39190470	5520	5520	5520	5520	0
266	20240111	143100	39190470	5520	5520	5520	5520	0
267	20240111	143000	39190470	5520	5520	5520	5520	0
268	20240111	142900	39190470	5520	5520	5520	5520	0
269	20240111	142800	39190470	5520	5520	5520	5520	0
270	20240111	142700	39190470	5520	5520	5520	5520	0
271	20240111	142600	39190470	5520	5520	5520	5520	0
272	20240111	142500	39190470	5520	5520	5520	5520	0
273	20240111	142400	39190470	5520	5520	5520	5520	0
274	20240111	142300	39190470	5520	5520	5520	5520	0
275	20240111	142200	39190470	5520	5520	5520	5520	1
276	20240111	142100	39184950	5540	5540	5540	5540	5
277	20240111	142000	39157250	5540	5540	5540	5540	29
278	20240111	141900	38996590	5520	5520	5520	5520	0
279	20240111	141800	38996590	5520	5540	5540	5520	8
280	20240111	141700	38952330	5540	5540	5540	5540	0
281	20240111	141600	38952330	5540	5540	5540	5540	0
282	20240111	141500	38952330	5540	5540	5540	5540	5
283	20240111	141400	38924630	5540	5540	5540	5540	0
284	20240111	141300	38924630	5540	5540	5540	5540	0
285	20240111	141200	38924630	5540	5540	5540	5540	5
286	20240111	141100	38896930	5540	5540	5540	5540	0
287	20240111	141000	38896930	5540	5540	5540	5540	0
288	20240111	140900	38896930	5540	5540	5540	5540	5
289	20240111	140800	38869230	5540	5540	5540	5540	0
290	20240111	140700	38869230	5540	5540	5540	5540	0
291	20240111	140600	38869230	5540	5540	5540	5540	18
292	20240111	140500	38769510	5540	5540	5540	5540	0
293	20240111	140400	38769510	5540	5540	5540	5540	0
294	20240111	140300	38769510	5540	5540	5540	5540	5
295	20240111	140200	38741810	5540	5540	5540	5540	0
296	20240111	140100	38741810	5540	5540	5540	5540	0
297	20240111	140000	38741810	5540	5540	5540	5540	34
298	20240111	135900	38553450	5520	5520	5520	5520	0
299	20240111	135800	38553450	5520	5520	5520	5520	0
300	20240111	135700	38553450	5520	5520	5520	5520	0
301	20240111	135600	38553450	5520	5520	5520	5520	275
302	20240111	135500	37035450	5520	5520	5520	5520	0
303	20240111	135400	37035450	5520	5520	5520	5520	528
304	20240111	135300	34120890	5520	5520	5520	5520	0
305	20240111	135200	34120890	5520	5520	5520	5520	500
306	20240111	135100	31360890	5520	5520	5520	5520	370
307	20240111	135000	29318490	5520	5520	5520	5520	0
308	20240111	134900	29318490	5520	5520	5520	5520	0
309	20240111	134800	29318490	5520	5520	5520	5520	5
310	20240111	134700	29290890	5520	5520	5520	5520	0
311	20240111	134600	29290890	5520	5520	5520	5520	0
312	20240111	134500	29290890	5520	5520	5520	5520	5
313	20240111	134400	29263290	5520	5520	5520	5520	0
314	20240111	134300	29263290	5520	5520	5520	5520	0
315	20240111	134200	29263290	5520	5520	5520	5520	5
316	20240111	134100	29235690	5520	5520	5520	5520	0
317	20240111	134000	29235690	5520	5520	5520	5520	29
318	20240111	133900	29075610	5510	5510	5510	5510	0
319	20240111	133800	29075610	5510	5510	5510	5510	0
320	20240111	133700	29075610	5510	5510	5510	5510	0
321	20240111	133600	29075610	5510	5510	5510	5510	0
322	20240111	133500	29075610	5510	5510	5510	5510	0
323	20240111	133400	29075610	5510	5510	5510	5510	0
324	20240111	133300	29075610	5510	5510	5510	5510	0
325	20240111	133200	29075610	5510	5510	5510	5510	56
326	20240111	133100	28767050	5510	5510	5510	5510	0
327	20240111	133000	28767050	5510	5510	5510	5510	0
328	20240111	132900	28767050	5510	5510	5510	5510	0
329	20240111	132800	28767050	5510	5510	5510	5510	0
330	20240111	132700	28767050	5510	5510	5510	5510	0
331	20240111	132600	28767050	5510	5510	5510	5510	0
332	20240111	132500	28767050	5510	5510	5510	5510	4
333	20240111	132400	28745010	5510	5510	5510	5510	20
334	20240111	132300	28634810	5510	5510	5510	5510	0
335	20240111	132200	28634810	5510	5510	5510	5510	0
336	20240111	132100	28634810	5510	5510	5510	5510	0
337	20240111	132000	28634810	5510	5510	5510	5510	62
338	20240111	131900	28293190	5510	5510	5510	5510	20
339	20240111	131800	28182990	5510	5510	5510	5510	0
340	20240111	131700	28182990	5510	5510	5510	5510	0
341	20240111	131600	28182990	5510	5510	5510	5510	0
342	20240111	131500	28182990	5510	5510	5510	5510	0
343	20240111	131400	28182990	5510	5510	5510	5510	0
344	20240111	131300	28182990	5510	5510	5510	5510	900
345	20240111	131200	23223990	5520	5520	5520	5520	5
346	20240111	131100	23196390	5520	5520	5520	5520	0
347	20240111	131000	23196390	5520	5520	5520	5520	0
348	20240111	130900	23196390	5520	5520	5520	5520	5
349	20240111	130800	23168790	5520	5520	5520	5520	0
350	20240111	130700	23168790	5520	5520	5520	5520	0
351	20240111	130600	23168790	5520	5520	5520	5520	5
352	20240111	130500	23141190	5520	5520	5520	5520	0
353	20240111	130400	23141190	5520	5520	5520	5520	0
354	20240111	130300	23141190	5520	5520	5520	5520	5
355	20240111	130200	23113590	5520	5520	5520	5520	0
356	20240111	130100	23113590	5520	5520	5520	5520	0
357	20240111	130000	23113590	5520	5520	5520	5520	34
358	20240111	125900	22925910	5530	5530	5530	5530	0
359	20240111	125800	22925910	5530	5530	5530	5530	1
360	20240111	125700	22920380	5530	5530	5530	5530	6
361	20240111	125600	22887200	5530	5530	5530	5530	0
362	20240111	125500	22887200	5530	5530	5530	5530	0
363	20240111	125400	22887200	5530	5530	5530	5530	106
364	20240111	125300	22301020	5530	5530	5530	5530	12
365	20240111	125200	22234660	5540	5540	5540	5540	10
366	20240111	125100	22179260	5530	5530	5530	5530	0
367	20240111	125000	22179260	5530	5530	5530	5530	7
368	20240111	124900	22140550	5540	5540	5540	5540	0
369	20240111	124800	22140550	5540	5540	5540	5540	6
370	20240111	124700	22107310	5540	5540	5540	5540	0
371	20240111	124600	22107310	5540	5540	5540	5540	0
372	20240111	124500	22107310	5540	5540	5540	5540	6
373	20240111	124400	22074070	5540	5540	5540	5540	0
374	20240111	124300	22074070	5540	5540	5540	5540	0
375	20240111	124200	22074070	5540	5540	5540	5540	6
376	20240111	124100	22040830	5540	5540	5540	5540	0
377	20240111	124000	22040830	5540	5540	5540	5540	29
378	20240111	123900	21880170	5530	5530	5530	5530	0
379	20240111	123800	21880170	5530	5530	5530	5530	0
380	20240111	123700	21880170	5530	5530	5530	5530	0
381	20240111	123600	21880170	5530	5530	5530	5530	0
382	20240111	123500	21880170	5530	5530	5530	5530	0
383	20240111	123400	21880170	5530	5530	5530	5530	0
384	20240111	123300	21880170	5530	5530	5530	5530	5
385	20240111	123200	21852520	5530	5530	5530	5530	6
386	20240111	123100	21819340	5530	5530	5530	5530	0
387	20240111	123000	21819340	5530	5530	5530	5530	0
388	20240111	122900	21819340	5530	5530	5530	5530	0
389	20240111	122800	21819340	5530	5530	5530	5530	0
390	20240111	122700	21819340	5530	5530	5530	5530	12
391	20240111	122600	21752980	5530	5530	5530	5530	0
392	20240111	122500	21752980	5530	5530	5530	5530	0
393	20240111	122400	21752980	5530	5530	5530	5530	0
394	20240111	122300	21752980	5530	5530	5530	5530	0
395	20240111	122200	21752980	5530	5530	5530	5530	0
396	20240111	122100	21752980	5530	5530	5530	5530	6
397	20240111	122000	21719800	5530	5540	5540	5530	35
398	20240111	121900	21525960	5530	5530	5530	5530	0
399	20240111	121800	21525960	5530	5530	5530	5530	0
400	20240111	121700	21525960	5530	5530	5530	5530	0
401	20240111	121600	21525960	5530	5530	5540	5530	457
402	20240111	121500	18994240	5530	5530	5530	5530	91
403	20240111	121400	18491010	5530	5530	5530	5530	0
404	20240111	121300	18491010	5530	5530	5530	5530	0
405	20240111	121200	18491010	5530	5530	5530	5530	6
406	20240111	121100	18457830	5530	5530	5530	5530	0
407	20240111	121000	18457830	5530	5530	5530	5530	0
408	20240111	120900	18457830	5530	5530	5530	5530	6
409	20240111	120800	18424650	5530	5530	5530	5530	0
410	20240111	120700	18424650	5530	5530	5530	5530	0
411	20240111	120600	18424650	5530	5530	5530	5530	6
412	20240111	120500	18391470	5530	5530	5530	5530	0
413	20240111	120400	18391470	5530	5530	5530	5530	0
414	20240111	120300	18391470	5530	5530	5530	5530	6
415	20240111	120200	18358290	5530	5530	5530	5530	0
416	20240111	120100	18358290	5530	5520	5530	5520	79
417	20240111	120000	17921540	5530	5530	5530	5530	35
418	20240111	115900	17727990	5520	5520	5520	5520	0
419	20240111	115800	17727990	5520	5520	5520	5520	0
420	20240111	115700	17727990	5520	5520	5520	5520	14
421	20240111	115600	17650710	5520	5520	5520	5520	0
422	20240111	115500	17650710	5520	5520	5520	5520	0
423	20240111	115400	17650710	5520	5520	5520	5520	0
424	20240111	115300	17650710	5520	5520	5520	5520	0
425	20240111	115200	17650710	5520	5520	5520	5520	0
426	20240111	115100	17650710	5520	5520	5520	5520	0
427	20240111	115000	17650710	5520	5520	5520	5520	0
428	20240111	114900	17650710	5520	5520	5520	5520	0
429	20240111	114800	17650710	5520	5520	5520	5520	0
430	20240111	114700	17650710	5520	5520	5520	5520	0
431	20240111	114600	17650710	5520	5520	5520	5520	0
432	20240111	114500	17650710	5520	5520	5520	5520	10
433	20240111	114400	17595510	5520	5520	5520	5520	0
434	20240111	114300	17595510	5520	5520	5520	5520	0
435	20240111	114200	17595510	5520	5520	5520	5520	0
436	20240111	114100	17595510	5520	5520	5520	5520	0
437	20240111	114000	17595510	5520	5520	5520	5520	29
438	20240111	113900	17435430	5520	5520	5520	5520	3
439	20240111	113800	17418870	5490	5490	5490	5490	0
440	20240111	113700	17418870	5490	5520	5520	5490	53
441	20240111	113600	17127720	5520	5520	5520	5520	0
442	20240111	113500	17127720	5520	5520	5520	5520	5
443	20240111	113400	17100120	5530	5530	5530	5530	0
444	20240111	113300	17100120	5530	5530	5530	5530	6
445	20240111	113200	17066940	5530	5530	5530	5530	0
446	20240111	113100	17066940	5530	5530	5530	5530	0
447	20240111	113000	17066940	5530	5530	5530	5530	6
448	20240111	112900	17033760	5530	5530	5530	5530	0
449	20240111	112800	17033760	5530	5530	5530	5530	0
450	20240111	112700	17033760	5530	5530	5530	5530	6
451	20240111	112600	17000580	5530	5530	5530	5530	0
452	20240111	112500	17000580	5530	5530	5530	5530	0
453	20240111	112400	17000580	5530	5530	5530	5530	6
454	20240111	112300	16967400	5530	5530	5530	5530	0
455	20240111	112200	16967400	5530	5530	5530	5530	0
456	20240111	112100	16967400	5530	5530	5530	5530	6
457	20240111	112000	16934220	5530	5530	5530	5530	29
458	20240111	111900	16773850	5520	5520	5520	5520	1
459	20240111	111800	16768330	5520	5520	5520	5520	0
460	20240111	111700	16768330	5520	5520	5520	5520	0
461	20240111	111600	16768330	5520	5520	5520	5520	0
462	20240111	111500	16768330	5520	5520	5520	5520	6
463	20240111	111400	16735210	5520	5520	5520	5520	0
464	20240111	111300	16735210	5520	5520	5520	5520	0
465	20240111	111200	16735210	5520	5520	5520	5520	6
466	20240111	111100	16702090	5530	5530	5530	5530	0
467	20240111	111000	16702090	5530	5530	5530	5530	0
468	20240111	110900	16702090	5530	5530	5530	5530	6
469	20240111	110800	16668910	5530	5530	5530	5530	0
470	20240111	110700	16668910	5530	5530	5530	5530	0
471	20240111	110600	16668910	5530	5530	5530	5530	6
472	20240111	110500	16635730	5530	5530	5530	5530	0
473	20240111	110400	16635730	5530	5500	5530	5500	500
474	20240111	110300	13877490	5490	5490	5490	5490	36
475	20240111	110200	13679850	5490	5490	5490	5490	0
476	20240111	110100	13679850	5490	5490	5490	5490	0
477	20240111	110000	13679850	5490	5490	5490	5490	35
478	20240111	105900	13487700	5490	5490	5490	5490	0
479	20240111	105800	13487700	5490	5490	5490	5490	0
480	20240111	105700	13487700	5490	5490	5490	5490	6
481	20240111	105600	13454760	5490	5490	5490	5490	0
482	20240111	105500	13454760	5490	5490	5490	5490	0
483	20240111	105400	13454760	5490	5490	5490	5490	6
484	20240111	105300	13421820	5490	5490	5490	5490	0
485	20240111	105200	13421820	5490	5490	5490	5490	0
486	20240111	105100	13421820	5490	5490	5490	5490	6
487	20240111	105000	13388880	5490	5490	5490	5490	0
488	20240111	104900	13388880	5490	5490	5490	5490	0
489	20240111	104800	13388880	5490	5490	5490	5490	6
490	20240111	104700	13355940	5490	5490	5490	5490	0
491	20240111	104600	13355940	5490	5490	5490	5490	0
492	20240111	104500	13355940	5490	5490	5490	5490	6
493	20240111	104400	13323000	5490	5490	5490	5490	0
494	20240111	104300	13323000	5490	5490	5490	5490	0
495	20240111	104200	13323000	5490	5490	5490	5490	6
496	20240111	104100	13290060	5490	5490	5490	5490	0
497	20240111	104000	13290060	5490	5490	5490	5490	29
498	20240111	103900	13130850	5460	5460	5460	5460	0
499	20240111	103800	13130850	5460	5460	5460	5460	0
500	20240111	103700	13130850	5460	5460	5460	5460	0
501	20240111	103600	13130850	5460	5460	5460	5460	0
502	20240111	103500	13130850	5460	5460	5460	5460	0
503	20240111	103400	13130850	5460	5460	5460	5460	0
504	20240111	103300	13130850	5460	5460	5460	5460	0
505	20240111	103200	13130850	5460	5460	5460	5460	0
506	20240111	103100	13130850	5460	5460	5460	5460	0
507	20240111	103000	13130850	5460	5460	5460	5460	0
508	20240111	102900	13130850	5460	5460	5460	5460	0
509	20240111	102800	13130850	5460	5460	5460	5460	0
510	20240111	102700	13130850	5460	5460	5460	5460	0
511	20240111	102600	13130850	5460	5460	5460	5460	0
512	20240111	102500	13130850	5460	5460	5460	5460	0
513	20240111	102400	13130850	5460	5460	5460	5460	0
514	20240111	102300	13130850	5460	5460	5460	5460	0
515	20240111	102200	13130850	5460	5460	5460	5460	0
516	20240111	102100	13130850	5460	5460	5460	5460	0
517	20240111	102000	13130850	5460	5470	5490	5460	177
518	20240111	101900	12163710	5460	5460	5460	5460	0
519	20240111	101800	12163710	5460	5460	5460	5460	0
520	20240111	101700	12163710	5460	5460	5460	5460	0
521	20240111	101600	12163710	5460	5460	5460	5460	0
522	20240111	101500	12163710	5460	5460	5460	5460	0
523	20240111	101400	12163710	5460	5460	5460	5460	0
524	20240111	101300	12163710	5460	5490	5490	5460	4
525	20240111	101200	12141840	5460	5460	5460	5460	0
526	20240111	101100	12141840	5460	5460	5460	5460	0
527	20240111	101000	12141840	5460	5460	5460	5460	0
528	20240111	100900	12141840	5460	5460	5460	5460	0
529	20240111	100800	12141840	5460	5460	5460	5460	0
530	20240111	100700	12141840	5460	5460	5460	5460	0
531	20240111	100600	12141840	5460	5510	5510	5460	652
532	20240111	100500	8580960	5510	5510	5510	5510	0
533	20240111	100400	8580960	5510	5510	5510	5510	0
534	20240111	100300	8580960	5510	5510	5510	5510	6
535	20240111	100200	8547900	5510	5510	5510	5510	0
536	20240111	100100	8547900	5510	5510	5510	5510	0
537	20240111	100000	8547900	5510	5510	5510	5510	35
538	20240111	095900	8355050	5510	5510	5510	5510	0
539	20240111	095800	8355050	5510	5510	5510	5510	0
540	20240111	095700	8355050	5510	5510	5510	5510	6
541	20240111	095600	8321990	5510	5510	5510	5510	0
542	20240111	095500	8321990	5510	5510	5510	5510	0
543	20240111	095400	8321990	5510	5510	5510	5510	6
544	20240111	095300	8288930	5510	5510	5510	5510	0
545	20240111	095200	8288930	5510	5510	5510	5510	0
546	20240111	095100	8288930	5510	5510	5510	5510	6
547	20240111	095000	8255870	5510	5510	5510	5510	0
548	20240111	094900	8255870	5510	5510	5510	5510	0
549	20240111	094800	8255870	5510	5510	5510	5510	6
550	20240111	094700	8222810	5510	5510	5510	5510	0
551	20240111	094600	8222810	5510	5510	5510	5510	0
552	20240111	094500	8222810	5510	5510	5510	5510	6
553	20240111	094400	8189750	5510	5510	5510	5510	0
554	20240111	094300	8189750	5510	5510	5510	5510	0
555	20240111	094200	8189750	5510	5510	5510	5510	6
556	20240111	094100	8156690	5510	5510	5510	5510	0
557	20240111	094000	8156690	5510	5500	5510	5500	29
558	20240111	093900	7997180	5500	5500	5500	5500	6
559	20240111	093800	7964180	5520	5520	5520	5520	0
560	20240111	093700	7964180	5520	5520	5520	5520	0
561	20240111	093600	7964180	5520	5520	5520	5520	60
562	20240111	093500	7632980	5460	5460	5460	5460	0
563	20240111	093400	7632980	5460	5460	5460	5460	0
564	20240111	093300	7632980	5460	5460	5460	5460	0
565	20240111	093200	7632980	5460	5460	5460	5460	0
566	20240111	093100	7632980	5460	5460	5460	5460	0
567	20240111	093000	7632980	5460	5460	5460	5460	0
568	20240111	092900	7632980	5460	5480	5480	5460	292
569	20240111	092800	6036260	5540	5540	5540	5540	0
570	20240111	092700	6036260	5540	5540	5540	5540	6
571	20240111	092600	6003020	5540	5540	5540	5540	0
572	20240111	092500	6003020	5540	5540	5540	5540	0
573	20240111	092400	6003020	5540	5540	5540	5540	6
574	20240111	092300	5969780	5540	5540	5540	5540	0
575	20240111	092200	5969780	5540	5540	5540	5540	0
576	20240111	092100	5969780	5540	5540	5540	5540	6
577	20240111	092000	5936540	5540	5520	5540	5520	29
578	20240111	091900	5776360	5470	5520	5540	5470	65
579	20240111	091800	5419940	5460	5460	5460	5460	0
580	20240111	091700	5419940	5460	5460	5460	5460	0
581	20240111	091600	5419940	5460	5460	5460	5460	0
582	20240111	091500	5419940	5460	5460	5460	5460	0
583	20240111	091400	5419940	5460	5460	5460	5460	0
584	20240111	091300	5419940	5460	5460	5460	5460	2
585	20240111	091200	5409020	5460	5460	5460	5460	1
586	20240111	091100	5403560	5460	5460	5460	5460	1
587	20240111	091000	5398100	5460	5460	5460	5460	1
588	20240111	090900	5392640	5430	5380	5430	5380	68
589	20240111	090800	5023450	5380	5380	5380	5380	1
590	20240111	090700	5018070	5380	5380	5380	5380	2
591	20240111	090600	5007310	5380	5380	5380	5380	1
592	20240111	090500	5001930	5380	5380	5380	5380	1
593	20240111	090400	4996550	5380	5380	5380	5380	1
594	20240111	090300	4991170	5430	5430	5430	5380	3
595	20240111	090200	4974930	5380	5380	5380	5380	484
596	20240111	090100	2371010	5370	5380	5380	5370	2
597	20240111	090000	2360260	5380	5430	5430	5380	281