KissMeData/033920/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	191700	77276240	5280	5280	5280	5280	482
3	20240108	191600	77276240	5280	5280	5280	5280	0
4	20240108	191500	77276240	5280	5280	5280	5280	0
5	20240108	191400	77276240	5280	5280	5280	5280	0
6	20240108	191300	77276240	5280	5280	5280	5280	0
7	20240108	191200	77276240	5280	5280	5280	5280	0
8	20240108	191100	77276240	5280	5280	5280	5280	0
9	20240108	191000	77276240	5280	5280	5280	5280	0
10	20240108	190900	77276240	5280	5280	5280	5280	0
11	20240108	190800	77276240	5280	5280	5280	5280	0
12	20240108	190700	77276240	5280	5280	5280	5280	0
13	20240108	190600	77276240	5280	5280	5280	5280	0
14	20240108	190500	77276240	5280	5280	5280	5280	0
15	20240108	190400	77276240	5280	5280	5280	5280	0
16	20240108	190300	77276240	5280	5280	5280	5280	0
17	20240108	190200	77276240	5280	5280	5280	5280	0
18	20240108	190100	77276240	5280	5280	5280	5280	0
19	20240108	190000	77276240	5280	5280	5280	5280	0
20	20240108	185900	77276240	5280	5280	5280	5280	0
21	20240108	185800	77276240	5280	5280	5280	5280	0
22	20240108	185700	77276240	5280	5280	5280	5280	0
23	20240108	185600	77276240	5280	5280	5280	5280	0
24	20240108	185500	77276240	5280	5280	5280	5280	0
25	20240108	185400	77276240	5280	5280	5280	5280	0
26	20240108	185300	77276240	5280	5280	5280	5280	0
27	20240108	185200	77276240	5280	5280	5280	5280	0
28	20240108	185100	77276240	5280	5280	5280	5280	0
29	20240108	185000	77276240	5280	5280	5280	5280	0
30	20240108	184900	77276240	5280	5280	5280	5280	0
31	20240108	184800	77276240	5280	5280	5280	5280	0
32	20240108	184700	77276240	5280	5280	5280	5280	482
33	20240108	184600	77276240	5280	5280	5280	5280	0
34	20240108	184500	77276240	5280	5280	5280	5280	0
35	20240108	184400	77276240	5280	5280	5280	5280	0
36	20240108	184300	77276240	5280	5280	5280	5280	0
37	20240108	184200	77276240	5280	5280	5280	5280	0
38	20240108	184100	77276240	5280	5280	5280	5280	0
39	20240108	184000	77276240	5280	5280	5280	5280	0
40	20240108	183900	77276240	5280	5280	5280	5280	0
41	20240108	183800	77276240	5280	5280	5280	5280	0
42	20240108	183700	77276240	5280	5280	5280	5280	0
43	20240108	183600	77276240	5280	5280	5280	5280	0
44	20240108	183500	77276240	5280	5280	5280	5280	0
45	20240108	183400	77276240	5280	5280	5280	5280	0
46	20240108	183300	77276240	5280	5280	5280	5280	0
47	20240108	183200	77276240	5280	5280	5280	5280	0
48	20240108	183100	77276240	5280	5280	5280	5280	0
49	20240108	183000	77276240	5280	5280	5280	5280	0
50	20240108	182900	77276240	5280	5280	5280	5280	0
51	20240108	182800	77276240	5280	5280	5280	5280	0
52	20240108	182700	77276240	5280	5280	5280	5280	0
53	20240108	182600	77276240	5280	5280	5280	5280	0
54	20240108	182500	77276240	5280	5280	5280	5280	0
55	20240108	182400	77276240	5280	5280	5280	5280	0
56	20240108	182300	77276240	5280	5280	5280	5280	0
57	20240108	182200	77276240	5280	5280	5280	5280	0
58	20240108	182100	77276240	5280	5280	5280	5280	0
59	20240108	182000	77276240	5280	5280	5280	5280	0
60	20240108	181900	77276240	5280	5280	5280	5280	0
61	20240108	181800	77276240	5280	5280	5280	5280	0
62	20240108	181700	77276240	5280	5280	5280	5280	482
63	20240108	181600	77276240	5280	5280	5280	5280	0
64	20240108	181500	77276240	5280	5280	5280	5280	0
65	20240108	181400	77276240	5280	5280	5280	5280	0
66	20240108	181300	77276240	5280	5280	5280	5280	0
67	20240108	181200	77276240	5280	5280	5280	5280	0
68	20240108	181100	77276240	5280	5280	5280	5280	0
69	20240108	181000	77276240	5280	5280	5280	5280	0
70	20240108	180900	77276240	5280	5280	5280	5280	0
71	20240108	180800	77276240	5280	5280	5280	5280	0
72	20240108	180700	77276240	5280	5280	5280	5280	0
73	20240108	180600	77276240	5280	5280	5280	5280	0
74	20240108	180500	77276240	5280	5280	5280	5280	0
75	20240108	180400	77276240	5280	5280	5280	5280	0
76	20240108	180300	77276240	5280	5280	5280	5280	0
77	20240108	180200	77276240	5280	5280	5280	5280	0
78	20240108	180100	77276240	5280	5280	5280	5280	0
79	20240108	180000	77276240	5280	5280	5280	5280	0
80	20240108	175900	77276240	5280	5280	5280	5280	0
81	20240108	175800	77276240	5280	5280	5280	5280	0
82	20240108	175700	77276240	5280	5280	5280	5280	0
83	20240108	175600	77276240	5280	5280	5280	5280	0
84	20240108	175500	77276240	5280	5280	5280	5280	0
85	20240108	175400	77276240	5280	5280	5280	5280	0
86	20240108	175300	77276240	5280	5280	5280	5280	0
87	20240108	175200	77276240	5280	5280	5280	5280	0
88	20240108	175100	77276240	5280	5280	5280	5280	0
89	20240108	175000	77276240	5280	5280	5280	5280	0
90	20240108	174900	77276240	5280	5280	5280	5280	0
91	20240108	174800	77276240	5280	5280	5280	5280	0
92	20240108	174700	77276240	5280	5280	5280	5280	482
93	20240108	174600	77276240	5280	5280	5280	5280	0
94	20240108	174500	77276240	5280	5280	5280	5280	0
95	20240108	174400	77276240	5280	5280	5280	5280	0
96	20240108	174300	77276240	5280	5280	5280	5280	0
97	20240108	174200	77276240	5280	5280	5280	5280	0
98	20240108	174100	77276240	5280	5280	5280	5280	0
99	20240108	174000	77276240	5280	5280	5280	5280	0
100	20240108	173900	77276240	5280	5280	5280	5280	0
101	20240108	173800	77276240	5280	5280	5280	5280	0
102	20240108	173700	77276240	5280	5280	5280	5280	0
103	20240108	173600	77276240	5280	5280	5280	5280	0
104	20240108	173500	77276240	5280	5280	5280	5280	0
105	20240108	173400	77276240	5280	5280	5280	5280	0
106	20240108	173300	77276240	5280	5280	5280	5280	0
107	20240108	173200	77276240	5280	5280	5280	5280	0
108	20240108	173100	77276240	5280	5280	5280	5280	0
109	20240108	173000	77276240	5280	5280	5280	5280	0
110	20240108	172900	77276240	5280	5280	5280	5280	0
111	20240108	172800	77276240	5280	5280	5280	5280	0
112	20240108	172700	77276240	5280	5280	5280	5280	0
113	20240108	172600	77276240	5280	5280	5280	5280	0
114	20240108	172500	77276240	5280	5280	5280	5280	0
115	20240108	172400	77276240	5280	5280	5280	5280	0
116	20240108	172300	77276240	5280	5280	5280	5280	0
117	20240108	172200	77276240	5280	5280	5280	5280	0
118	20240108	172100	77276240	5280	5280	5280	5280	0
119	20240108	172000	77276240	5280	5280	5280	5280	0
120	20240108	171900	77276240	5280	5280	5280	5280	0
121	20240108	171800	77276240	5280	5280	5280	5280	0
122	20240108	171700	77276240	5280	5280	5280	5280	482
123	20240108	171600	77276240	5280	5280	5280	5280	0
124	20240108	171500	77276240	5280	5280	5280	5280	0
125	20240108	171400	77276240	5280	5280	5280	5280	0
126	20240108	171300	77276240	5280	5280	5280	5280	0
127	20240108	171200	77276240	5280	5280	5280	5280	0
128	20240108	171100	77276240	5280	5280	5280	5280	0
129	20240108	171000	77276240	5280	5280	5280	5280	0
130	20240108	170900	77276240	5280	5280	5280	5280	0
131	20240108	170800	77276240	5280	5280	5280	5280	0
132	20240108	170700	77276240	5280	5280	5280	5280	0
133	20240108	170600	77276240	5280	5280	5280	5280	0
134	20240108	170500	77276240	5280	5280	5280	5280	0
135	20240108	170400	77276240	5280	5280	5280	5280	0
136	20240108	170300	77276240	5280	5280	5280	5280	0
137	20240108	170200	77276240	5280	5280	5280	5280	0
138	20240108	170100	77276240	5280	5280	5280	5280	0
139	20240108	170000	77276240	5280	5280	5280	5280	0
140	20240108	165900	77276240	5280	5280	5280	5280	0
141	20240108	165800	77276240	5280	5280	5280	5280	0
142	20240108	165700	77276240	5280	5280	5280	5280	0
143	20240108	165600	77276240	5280	5280	5280	5280	0
144	20240108	165500	77276240	5280	5280	5280	5280	0
145	20240108	165400	77276240	5280	5280	5280	5280	0
146	20240108	165300	77276240	5280	5280	5280	5280	0
147	20240108	165200	77276240	5280	5280	5280	5280	0
148	20240108	165100	77276240	5280	5280	5280	5280	0
149	20240108	165000	77276240	5280	5280	5280	5280	0
150	20240108	164900	77276240	5280	5280	5280	5280	0
151	20240108	164800	77276240	5280	5280	5280	5280	0
152	20240108	164700	77276240	5280	5280	5280	5280	482
153	20240108	164600	77276240	5280	5280	5280	5280	0
154	20240108	164500	77276240	5280	5280	5280	5280	0
155	20240108	164400	77276240	5280	5280	5280	5280	0
156	20240108	164300	77276240	5280	5280	5280	5280	0
157	20240108	164200	77276240	5280	5280	5280	5280	0
158	20240108	164100	77276240	5280	5280	5280	5280	0
159	20240108	164000	77276240	5280	5280	5280	5280	0
160	20240108	163900	77276240	5280	5280	5280	5280	0
161	20240108	163800	77276240	5280	5280	5280	5280	0
162	20240108	163700	77276240	5280	5280	5280	5280	0
163	20240108	163600	77276240	5280	5280	5280	5280	0
164	20240108	163500	77276240	5280	5280	5280	5280	0
165	20240108	163400	77276240	5280	5280	5280	5280	0
166	20240108	163300	77276240	5280	5280	5280	5280	0
167	20240108	163200	77276240	5280	5280	5280	5280	0
168	20240108	163100	77276240	5280	5280	5280	5280	0
169	20240108	163000	77276240	5280	5280	5280	5280	0
170	20240108	162900	77276240	5280	5280	5280	5280	0
171	20240108	162800	77276240	5280	5280	5280	5280	0
172	20240108	162700	77276240	5280	5280	5280	5280	0
173	20240108	162600	77276240	5280	5280	5280	5280	0
174	20240108	162500	77276240	5280	5280	5280	5280	0
175	20240108	162400	77276240	5280	5280	5280	5280	0
176	20240108	162300	77276240	5280	5280	5280	5280	0
177	20240108	162200	77276240	5280	5280	5280	5280	0
178	20240108	162100	77276240	5280	5280	5280	5280	0
179	20240108	162000	77276240	5280	5280	5280	5280	0
180	20240108	161900	77276240	5280	5280	5280	5280	0
181	20240108	161800	77276240	5280	5280	5280	5280	0
182	20240108	161700	77276240	5280	5280	5280	5280	482
183	20240108	161600	77276240	5280	5280	5280	5280	0
184	20240108	161500	77276240	5280	5280	5280	5280	0
185	20240108	161400	77276240	5280	5280	5280	5280	0
186	20240108	161300	77276240	5280	5280	5280	5280	0
187	20240108	161200	77276240	5280	5280	5280	5280	0
188	20240108	161100	77276240	5280	5280	5280	5280	0
189	20240108	161000	77276240	5280	5280	5280	5280	0
190	20240108	160900	77276240	5280	5280	5280	5280	0
191	20240108	160800	77276240	5280	5280	5280	5280	0
192	20240108	160700	77276240	5280	5280	5280	5280	0
193	20240108	160600	77276240	5280	5280	5280	5280	0
194	20240108	160500	77276240	5280	5280	5280	5280	0
195	20240108	160400	77276240	5280	5280	5280	5280	0
196	20240108	160300	77276240	5280	5280	5280	5280	0
197	20240108	160200	77276240	5280	5280	5280	5280	0
198	20240108	160100	77276240	5280	5280	5280	5280	0
199	20240108	160000	77276240	5280	5280	5280	5280	0
200	20240108	155900	77276240	5280	5280	5280	5280	0
201	20240108	155800	77276240	5280	5280	5280	5280	0
202	20240108	155700	77276240	5280	5280	5280	5280	0
203	20240108	155600	77276240	5280	5280	5280	5280	0
204	20240108	155500	77276240	5280	5280	5280	5280	0
205	20240108	155400	77276240	5280	5280	5280	5280	0
206	20240108	155300	77276240	5280	5280	5280	5280	0
207	20240108	155200	77276240	5280	5280	5280	5280	0
208	20240108	155100	77276240	5280	5280	5280	5280	0
209	20240108	155000	77276240	5280	5280	5280	5280	0
210	20240108	154900	77276240	5280	5280	5280	5280	0
211	20240108	154800	77276240	5280	5280	5280	5280	0
212	20240108	154700	77276240	5280	5280	5280	5280	482
213	20240108	154600	77276240	5280	5280	5280	5280	0
214	20240108	154500	77276240	5280	5280	5280	5280	0
215	20240108	154400	77276240	5280	5280	5280	5280	0
216	20240108	154300	77276240	5280	5280	5280	5280	0
217	20240108	154200	77276240	5280	5280	5280	5280	0
218	20240108	154100	77276240	5280	5280	5280	5280	0
219	20240108	154000	77276240	5280	5280	5280	5280	0
220	20240108	153900	77276240	5280	5280	5280	5280	0
221	20240108	153800	77276240	5280	5280	5280	5280	0
222	20240108	153700	77276240	5280	5280	5280	5280	0
223	20240108	153600	77276240	5280	5280	5280	5280	0
224	20240108	153500	77276240	5280	5280	5280	5280	0
225	20240108	153400	77276240	5280	5280	5280	5280	0
226	20240108	153300	77276240	5280	5280	5280	5280	0
227	20240108	153200	77276240	5280	5280	5280	5280	0
228	20240108	153100	77276240	5280	5280	5280	5280	0
229	20240108	153000	77276240	5280	5280	5280	5280	482
230	20240108	152900	74731280	5280	5280	5280	5280	0
231	20240108	152800	74731280	5280	5280	5280	5280	0
232	20240108	152700	74731280	5280	5280	5280	5280	0
233	20240108	152600	74731280	5280	5280	5280	5280	0
234	20240108	152500	74731280	5280	5280	5280	5280	0
235	20240108	152400	74731280	5280	5280	5280	5280	0
236	20240108	152300	74731280	5280	5280	5280	5280	0
237	20240108	152200	74731280	5280	5280	5280	5280	0
238	20240108	152100	74731280	5280	5280	5280	5280	0
239	20240108	152000	74731280	5280	5280	5280	5280	0
240	20240108	151900	74731280	5280	5280	5280	5280	24
241	20240108	151800	74604560	5280	5280	5280	5280	1
242	20240108	151700	74599280	5280	5280	5280	5280	0
243	20240108	151600	74599280	5280	5280	5280	5280	0
244	20240108	151500	74599280	5280	5280	5280	5280	16
245	20240108	151400	74514800	5280	5290	5290	5280	2
246	20240108	151300	74504230	5280	5280	5280	5280	17
247	20240108	151200	74414470	5300	5280	5300	5280	103
248	20240108	151100	73869610	5290	5290	5290	5290	19
249	20240108	151000	73769100	5290	5290	5290	5290	0
250	20240108	150900	73769100	5290	5290	5290	5290	1
251	20240108	150800	73763810	5280	5280	5280	5280	69
252	20240108	150700	73399490	5300	5300	5300	5300	0
253	20240108	150600	73399490	5300	5300	5300	5300	0
254	20240108	150500	73399490	5300	5300	5300	5300	0
255	20240108	150400	73399490	5300	5300	5300	5300	0
256	20240108	150300	73399490	5300	5300	5300	5300	0
257	20240108	150200	73399490	5300	5300	5300	5300	0
258	20240108	150100	73399490	5300	5300	5300	5300	1
259	20240108	150000	73394190	5270	5280	5280	5270	683
260	20240108	145900	69789370	5290	5290	5290	5290	1
261	20240108	145800	69784080	5290	5290	5290	5290	453
262	20240108	145700	67387710	5290	5290	5290	5290	4
263	20240108	145600	67366550	5290	5290	5290	5290	0
264	20240108	145500	67366550	5290	5290	5290	5290	1
265	20240108	145400	67361260	5290	5290	5290	5290	0
266	20240108	145300	67361260	5290	5290	5290	5290	0
267	20240108	145200	67361260	5290	5290	5290	5290	40
268	20240108	145100	67149660	5300	5300	5300	5300	0
269	20240108	145000	67149660	5300	5300	5300	5300	0
270	20240108	144900	67149660	5300	5300	5300	5300	1
271	20240108	144800	67144360	5300	5300	5300	5300	0
272	20240108	144700	67144360	5300	5300	5300	5300	1
273	20240108	144600	67139060	5290	5290	5290	5290	167
274	20240108	144500	66255630	5290	5290	5290	5290	0
275	20240108	144400	66255630	5290	5290	5290	5290	10
276	20240108	144300	66202730	5270	5270	5270	5270	0
277	20240108	144200	66202730	5270	5270	5270	5270	0
278	20240108	144100	66202730	5270	5270	5270	5270	0
279	20240108	144000	66202730	5270	5270	5270	5270	0
280	20240108	143900	66202730	5270	5270	5270	5270	0
281	20240108	143800	66202730	5270	5270	5270	5270	1
282	20240108	143700	66197460	5280	5280	5290	5280	3
283	20240108	143600	66181610	5270	5270	5270	5270	67
284	20240108	143500	65828520	5280	5280	5280	5280	0
285	20240108	143400	65828520	5280	5280	5280	5280	1
286	20240108	143300	65823240	5290	5290	5290	5290	0
287	20240108	143200	65823240	5290	5290	5290	5290	0
288	20240108	143100	65823240	5290	5280	5290	5280	164
289	20240108	143000	64956620	5290	5290	5290	5290	1
290	20240108	142900	64951330	5290	5290	5290	5290	0
291	20240108	142800	64951330	5290	5290	5290	5290	0
292	20240108	142700	64951330	5290	5290	5290	5290	1
293	20240108	142600	64946040	5280	5280	5280	5280	206
294	20240108	142500	63858360	5280	5280	5280	5280	0
295	20240108	142400	63858360	5280	5280	5280	5280	0
296	20240108	142300	63858360	5280	5280	5280	5280	14
297	20240108	142200	63784440	5280	5280	5280	5280	2
298	20240108	142100	63773880	5280	5280	5280	5280	0
299	20240108	142000	63773880	5280	5280	5280	5280	0
300	20240108	141900	63773880	5280	5280	5280	5280	0
301	20240108	141800	63773880	5280	5280	5280	5280	101
302	20240108	141700	63240600	5280	5280	5280	5280	0
303	20240108	141600	63240600	5280	5280	5280	5280	0
304	20240108	141500	63240600	5280	5280	5280	5280	0
305	20240108	141400	63240600	5280	5280	5280	5280	144
306	20240108	141300	62480280	5290	5290	5290	5290	0
307	20240108	141200	62480280	5290	5280	5290	5280	11
308	20240108	141100	62422180	5280	5280	5280	5280	24
309	20240108	141000	62295460	5280	5280	5280	5280	6
310	20240108	140900	62263780	5280	5280	5280	5280	6
311	20240108	140800	62232100	5290	5290	5290	5290	0
312	20240108	140700	62232100	5290	5290	5290	5290	1
313	20240108	140600	62226810	5280	5280	5280	5280	0
314	20240108	140500	62226810	5280	5280	5280	5280	11
315	20240108	140400	62168730	5280	5280	5280	5280	0
316	20240108	140300	62168730	5280	5280	5280	5280	0
317	20240108	140200	62168730	5280	5280	5280	5280	0
318	20240108	140100	62168730	5280	5280	5280	5280	100
319	20240108	140000	61640730	5290	5290	5290	5290	1
320	20240108	135900	61635440	5280	5280	5280	5280	0
321	20240108	135800	61635440	5280	5280	5280	5280	0
322	20240108	135700	61635440	5280	5280	5280	5280	0
323	20240108	135600	61635440	5280	5280	5280	5280	0
324	20240108	135500	61635440	5280	5280	5280	5280	10
325	20240108	135400	61582640	5280	5280	5280	5280	0
326	20240108	135300	61582640	5280	5280	5280	5280	0
327	20240108	135200	61582640	5280	5280	5280	5280	0
328	20240108	135100	61582640	5280	5280	5280	5280	0
329	20240108	135000	61582640	5280	5280	5280	5280	0
330	20240108	134900	61582640	5280	5280	5280	5280	0
331	20240108	134800	61582640	5280	5280	5280	5280	950
332	20240108	134700	56566640	5290	5290	5290	5290	37
333	20240108	134600	56370910	5280	5290	5290	5280	1010
334	20240108	134500	51038010	5300	5300	5300	5300	0
335	20240108	134400	51038010	5300	5300	5300	5300	0
336	20240108	134300	51038010	5300	5300	5300	5300	0
337	20240108	134200	51038010	5300	5300	5300	5300	1
338	20240108	134100	51032710	5300	5300	5300	5300	378
339	20240108	134000	49029310	5290	5290	5290	5290	0
340	20240108	133900	49029310	5290	5290	5290	5290	0
341	20240108	133800	49029310	5290	5290	5290	5290	240
342	20240108	133700	47759710	5290	5290	5290	5290	1195
343	20240108	133600	41438160	5290	5290	5290	5290	300
344	20240108	133500	39851160	5290	5290	5290	5290	0
345	20240108	133400	39851160	5290	5290	5290	5290	0
346	20240108	133300	39851160	5290	5290	5290	5290	0
347	20240108	133200	39851160	5290	5290	5290	5290	100
348	20240108	133100	39322160	5290	5290	5290	5290	0
349	20240108	133000	39322160	5290	5290	5290	5290	0
350	20240108	132900	39322160	5290	5290	5290	5290	13
351	20240108	132800	39253390	5300	5300	5300	5300	0
352	20240108	132700	39253390	5300	5300	5300	5300	0
353	20240108	132600	39253390	5300	5300	5300	5300	100
354	20240108	132500	38723390	5300	5300	5300	5300	1
355	20240108	132400	38718090	5300	5300	5300	5300	0
356	20240108	132300	38718090	5300	5300	5300	5300	0
357	20240108	132200	38718090	5300	5300	5300	5300	0
358	20240108	132100	38718090	5300	5300	5300	5300	0
359	20240108	132000	38718090	5300	5300	5300	5300	0
360	20240108	131900	38718090	5300	5300	5300	5300	0
361	20240108	131800	38718090	5300	5300	5300	5300	0
362	20240108	131700	38718090	5300	5300	5300	5300	0
363	20240108	131600	38718090	5300	5300	5300	5300	0
364	20240108	131500	38718090	5300	5300	5300	5300	0
365	20240108	131400	38718090	5300	5300	5300	5300	1
366	20240108	131300	38712790	5300	5300	5300	5300	0
367	20240108	131200	38712790	5300	5300	5300	5300	10
368	20240108	131100	38659790	5300	5300	5300	5300	0
369	20240108	131000	38659790	5300	5300	5300	5300	0
370	20240108	130900	38659790	5300	5300	5300	5300	0
371	20240108	130800	38659790	5300	5300	5300	5300	1
372	20240108	130700	38654490	5300	5300	5300	5300	0
373	20240108	130600	38654490	5300	5300	5300	5300	6
374	20240108	130500	38622690	5290	5290	5290	5290	0
375	20240108	130400	38622690	5290	5290	5290	5290	0
376	20240108	130300	38622690	5290	5290	5290	5290	350
377	20240108	130200	36771190	5300	5300	5300	5300	0
378	20240108	130100	36771190	5300	5300	5300	5300	0
379	20240108	130000	36771190	5300	5290	5300	5290	209
380	20240108	125900	35663580	5300	5300	5300	5300	0
381	20240108	125800	35663580	5300	5300	5300	5300	10
382	20240108	125700	35610580	5290	5290	5290	5290	0
383	20240108	125600	35610580	5290	5290	5290	5290	6
384	20240108	125500	35578840	5300	5300	5300	5300	1
385	20240108	125400	35573540	5300	5300	5300	5300	5
386	20240108	125300	35547040	5300	5290	5300	5290	207
387	20240108	125200	34450010	5290	5290	5290	5290	0
388	20240108	125100	34450010	5290	5290	5290	5290	0
389	20240108	125000	34450010	5290	5290	5290	5290	0
390	20240108	124900	34450010	5290	5290	5290	5290	6
391	20240108	124800	34418270	5290	5290	5290	5290	0
392	20240108	124700	34418270	5290	5290	5290	5290	0
393	20240108	124600	34418270	5290	5290	5290	5290	7
394	20240108	124500	34381240	5300	5300	5300	5300	0
395	20240108	124400	34381240	5300	5300	5300	5300	1
396	20240108	124300	34375940	5290	5290	5290	5290	28
397	20240108	124200	34227820	5290	5290	5290	5290	1
398	20240108	124100	34222530	5290	5290	5290	5290	0
399	20240108	124000	34222530	5290	5290	5290	5290	0
400	20240108	123900	34222530	5290	5290	5290	5290	46
401	20240108	123800	33979190	5300	5300	5300	5300	0
402	20240108	123700	33979190	5300	5300	5300	5300	3
403	20240108	123600	33963290	5290	5290	5290	5290	5
404	20240108	123500	33936840	5290	5290	5290	5290	1
405	20240108	123400	33931550	5300	5300	5300	5300	20
406	20240108	123300	33825550	5300	5290	5300	5290	14
407	20240108	123200	33751390	5290	5290	5290	5290	12
408	20240108	123100	33687910	5300	5300	5300	5300	0
409	20240108	123000	33687910	5300	5300	5300	5300	0
410	20240108	122900	33687910	5300	5290	5300	5290	110
411	20240108	122800	33104970	5300	5300	5300	5300	0
412	20240108	122700	33104970	5300	5300	5300	5300	10
413	20240108	122600	33051970	5290	5290	5290	5290	6
414	20240108	122500	33020230	5290	5290	5290	5290	21
415	20240108	122400	32909140	5290	5290	5290	5290	0
416	20240108	122300	32909140	5290	5290	5290	5290	0
417	20240108	122200	32909140	5290	5290	5290	5290	5
418	20240108	122100	32882690	5290	5290	5290	5290	0
419	20240108	122000	32882690	5290	5290	5290	5290	0
420	20240108	121900	32882690	5290	5290	5290	5290	5
421	20240108	121800	32856240	5290	5290	5290	5290	1
422	20240108	121700	32850950	5290	5290	5290	5290	0
423	20240108	121600	32850950	5290	5290	5290	5290	3
424	20240108	121500	32835080	5290	5300	5300	5290	21
425	20240108	121400	32723830	5290	5290	5290	5290	0
426	20240108	121300	32723830	5290	5290	5290	5290	0
427	20240108	121200	32723830	5290	5290	5290	5290	26
428	20240108	121100	32586290	5290	5290	5290	5290	1
429	20240108	121000	32581000	5290	5290	5290	5290	0
430	20240108	120900	32581000	5290	5290	5290	5290	5
431	20240108	120800	32554550	5290	5290	5290	5290	1
432	20240108	120700	32549260	5290	5290	5290	5290	0
433	20240108	120600	32549260	5290	5290	5290	5290	2
434	20240108	120500	32538680	5290	5290	5290	5290	3
435	20240108	120400	32522810	5290	5290	5290	5290	2
436	20240108	120300	32512230	5290	5290	5290	5290	0
437	20240108	120200	32512230	5290	5290	5290	5290	6
438	20240108	120100	32480490	5290	5290	5290	5290	2
439	20240108	120000	32469910	5290	5290	5290	5290	0
440	20240108	115900	32469910	5290	5290	5290	5290	2
441	20240108	115800	32459330	5290	5290	5290	5290	4
442	20240108	115700	32438170	5290	5290	5290	5290	0
443	20240108	115600	32438170	5290	5290	5290	5290	0
444	20240108	115500	32438170	5290	5290	5290	5290	6
445	20240108	115400	32406430	5290	5290	5290	5290	1
446	20240108	115300	32401140	5290	5290	5290	5290	0
447	20240108	115200	32401140	5290	5290	5290	5290	5
448	20240108	115100	32374690	5290	5290	5290	5290	1
449	20240108	115000	32369400	5290	5290	5290	5290	0
450	20240108	114900	32369400	5290	5290	5290	5290	2
451	20240108	114800	32358820	5290	5290	5290	5290	5
452	20240108	114700	32332370	5290	5290	5290	5290	7
453	20240108	114600	32295340	5290	5290	5290	5290	0
454	20240108	114500	32295340	5290	5290	5290	5290	5
455	20240108	114400	32268890	5290	5290	5290	5290	21
456	20240108	114300	32157800	5290	5290	5290	5290	0
457	20240108	114200	32157800	5290	5300	5300	5290	12
458	20240108	114100	32094210	5290	5290	5290	5290	4
459	20240108	114000	32073050	5290	5290	5290	5290	1
460	20240108	113900	32067760	5290	5290	5290	5290	2
461	20240108	113800	32057180	5290	5290	5290	5290	4
462	20240108	113700	32036020	5290	5290	5290	5290	1
463	20240108	113600	32030730	5290	5290	5290	5290	0
464	20240108	113500	32030730	5290	5290	5290	5290	19
465	20240108	113400	31930220	5290	5290	5290	5290	0
466	20240108	113300	31930220	5290	5290	5290	5290	2
467	20240108	113200	31919640	5290	5290	5290	5290	1
468	20240108	113100	31914350	5290	5290	5290	5290	4
469	20240108	113000	31893190	5290	5290	5290	5290	1
470	20240108	112900	31887900	5290	5290	5290	5290	0
471	20240108	112800	31887900	5290	5290	5290	5290	5
472	20240108	112700	31861450	5290	5290	5290	5290	1
473	20240108	112600	31856160	5290	5290	5290	5290	0
474	20240108	112500	31856160	5290	5290	5290	5290	2
475	20240108	112400	31845580	5290	5300	5300	5290	55
476	20240108	112300	31554120	5290	5290	5290	5290	1
477	20240108	112200	31548830	5290	5290	5290	5290	2
478	20240108	112100	31538250	5290	5290	5290	5290	3
479	20240108	112000	31522380	5290	5290	5290	5290	1
480	20240108	111900	31517090	5300	5300	5300	5300	8
481	20240108	111800	31474690	5290	5290	5290	5290	5
482	20240108	111700	31448240	5290	5290	5290	5290	0
483	20240108	111600	31448240	5290	5290	5290	5290	1
484	20240108	111500	31442950	5290	5290	5290	5290	2
485	20240108	111400	31432370	5290	5290	5290	5290	4
486	20240108	111300	31411210	5290	5290	5290	5290	1
487	20240108	111200	31405920	5290	5290	5290	5290	5
488	20240108	111100	31379470	5310	5290	5310	5290	9
489	20240108	111000	31331760	5290	5290	5290	5290	0
490	20240108	110900	31331760	5290	5300	5300	5290	3
491	20240108	110800	31315870	5300	5290	5300	5290	4
492	20240108	110700	31294690	5290	5290	5290	5290	3
493	20240108	110600	31278820	5290	5300	5300	5290	63
494	20240108	110500	30944940	5290	5290	5290	5290	1
495	20240108	110400	30939650	5290	5290	5290	5290	4
496	20240108	110300	30918490	5290	5290	5290	5290	1
497	20240108	110200	30913200	5290	5290	5290	5290	0
498	20240108	110100	30913200	5290	5290	5290	5290	5
499	20240108	110000	30886750	5290	5290	5290	5290	1
500	20240108	105900	30881460	5300	5290	5300	5290	20
501	20240108	105800	30775470	5290	5290	5290	5290	19
502	20240108	105700	30674960	5290	5290	5290	5290	4
503	20240108	105600	30653800	5290	5290	5290	5290	1
504	20240108	105500	30648510	5290	5290	5290	5290	2
505	20240108	105400	30637930	5290	5290	5290	5290	3
506	20240108	105300	30622060	5290	5290	5290	5290	9
507	20240108	105200	30574450	5290	5290	5290	5290	1
508	20240108	105100	30569160	5290	5290	5290	5290	4
509	20240108	105000	30548000	5290	5290	5290	5290	1
510	20240108	104900	30542710	5290	5290	5290	5290	1
511	20240108	104800	30537420	5290	5290	5290	5290	3
512	20240108	104700	30521550	5290	5290	5290	5290	4
513	20240108	104600	30500390	5290	5290	5290	5290	0
514	20240108	104500	30500390	5290	5290	5290	5290	3
515	20240108	104400	30484520	5290	5290	5290	5290	3
516	20240108	104300	30468650	5290	5290	5290	5290	0
517	20240108	104200	30468650	5290	5290	5290	5290	1
518	20240108	104100	30463360	5290	5290	5290	5290	2
519	20240108	104000	30452780	5290	5290	5290	5290	4
520	20240108	103900	30431620	5290	5290	5290	5290	0
521	20240108	103800	30431620	5290	5290	5290	5290	3
522	20240108	103700	30415750	5290	5290	5290	5290	3
523	20240108	103600	30399880	5290	5290	5290	5290	1
524	20240108	103500	30394590	5290	5290	5290	5290	1
525	20240108	103400	30389300	5290	5290	5290	5290	6
526	20240108	103300	30357560	5280	5290	5290	5280	100
527	20240108	103200	29829210	5290	5290	5290	5290	1
528	20240108	103100	29823920	5290	5290	5290	5290	2
529	20240108	103000	29813340	5290	5290	5290	5290	3
530	20240108	102900	29797470	5290	5290	5290	5290	10
531	20240108	102800	29744570	5290	5290	5290	5290	502
532	20240108	102700	27088990	5290	5290	5290	5290	104
533	20240108	102600	26538830	5290	5290	5290	5290	1
534	20240108	102500	26533540	5310	5300	5310	5290	296
535	20240108	102400	24962750	5300	5300	5300	5300	601
536	20240108	102300	21777450	5300	5300	5300	5300	10
537	20240108	102200	21724450	5300	5300	5300	5300	0
538	20240108	102100	21724450	5300	5300	5300	5300	3
539	20240108	102000	21708550	5300	5300	5300	5300	4
540	20240108	101900	21687350	5300	5300	5300	5300	0
541	20240108	101800	21687350	5300	5300	5300	5300	3
542	20240108	101700	21671450	5300	5300	5300	5300	3
543	20240108	101600	21655550	5310	5310	5310	5310	4
544	20240108	101500	21634310	5300	5300	5300	5300	0
545	20240108	101400	21634310	5300	5300	5300	5300	2
546	20240108	101300	21623710	5300	5300	5300	5300	3
547	20240108	101200	21607810	5300	5300	5300	5300	1
548	20240108	101100	21602510	5300	5300	5300	5300	1
549	20240108	101000	21597210	5310	5310	5310	5310	0
550	20240108	100900	21597210	5310	5310	5310	5310	0
551	20240108	100800	21597210	5310	5310	5310	5310	94
552	20240108	100700	21098070	5310	5310	5310	5310	0
553	20240108	100600	21098070	5310	5310	5310	5310	0
554	20240108	100500	21098070	5310	5310	5310	5310	0
555	20240108	100400	21098070	5310	5310	5310	5310	0
556	20240108	100300	21098070	5310	5310	5310	5310	1
557	20240108	100200	21092760	5310	5310	5310	5310	8
558	20240108	100100	21050280	5310	5310	5310	5310	0
559	20240108	100000	21050280	5310	5310	5310	5310	0
560	20240108	095900	21050280	5310	5310	5310	5310	5
561	20240108	095800	21023730	5300	5300	5300	5300	0
562	20240108	095700	21023730	5300	5300	5300	5300	0
563	20240108	095600	21023730	5300	5300	5300	5300	314
564	20240108	095500	19359530	5310	5310	5310	5310	7
565	20240108	095400	19322360	5310	5310	5310	5310	0
566	20240108	095300	19322360	5310	5310	5310	5310	0
567	20240108	095200	19322360	5310	5310	5310	5310	0
568	20240108	095100	19322360	5310	5310	5310	5310	0
569	20240108	095000	19322360	5310	5310	5310	5310	12
570	20240108	094900	19258640	5330	5330	5330	5330	0
571	20240108	094800	19258640	5330	5330	5330	5330	1
572	20240108	094700	19253310	5300	5300	5300	5300	0
573	20240108	094600	19253310	5300	5300	5300	5300	0
574	20240108	094500	19253310	5300	5300	5300	5300	0
575	20240108	094400	19253310	5300	5330	5330	5300	405
576	20240108	094300	17105500	5330	5330	5330	5330	1
577	20240108	094200	17100170	5310	5310	5310	5310	65
578	20240108	094100	16755020	5330	5330	5330	5330	0
579	20240108	094000	16755020	5330	5330	5330	5330	3
580	20240108	093900	16739030	5330	5330	5330	5330	1
581	20240108	093800	16733700	5330	5330	5330	5330	0
582	20240108	093700	16733700	5330	5330	5330	5330	0
583	20240108	093600	16733700	5330	5330	5330	5330	0
584	20240108	093500	16733700	5330	5320	5330	5320	16
585	20240108	093400	16648520	5330	5330	5330	5330	0
586	20240108	093300	16648520	5330	5330	5330	5330	0
587	20240108	093200	16648520	5330	5330	5330	5330	1
588	20240108	093100	16643190	5330	5330	5330	5330	0
589	20240108	093000	16643190	5330	5330	5330	5330	1
590	20240108	092900	16637860	5330	5330	5330	5330	0
591	20240108	092800	16637860	5330	5330	5330	5330	0
592	20240108	092700	16637860	5330	5330	5330	5330	0
593	20240108	092600	16637860	5330	5330	5330	5330	0
594	20240108	092500	16637860	5330	5330	5330	5330	0
595	20240108	092400	16637860	5330	5330	5330	5330	0
596	20240108	092300	16637860	5330	5330	5330	5330	0
597	20240108	092200	16637860	5330	5330	5330	5330	0
598	20240108	092100	16637860	5330	5330	5330	5330	109
599	20240108	092000	16056890	5330	5330	5330	5330	0
600	20240108	091900	16056890	5330	5330	5330	5330	0
601	20240108	091800	16056890	5330	5330	5330	5330	0
602	20240108	091700	16056890	5330	5330	5330	5330	0
603	20240108	091600	16056890	5330	5330	5330	5330	0
604	20240108	091500	16056890	5330	5330	5330	5330	0
605	20240108	091400	16056890	5330	5330	5330	5330	0
606	20240108	091300	16056890	5330	5330	5330	5330	4
607	20240108	091200	16035570	5330	5330	5330	5330	0
608	20240108	091100	16035570	5330	5330	5330	5330	0
609	20240108	091000	16035570	5330	5330	5330	5330	0
610	20240108	090900	16035570	5330	5330	5330	5330	1
611	20240108	090800	16030240	5330	5330	5330	5330	500
612	20240108	090700	13365240	5310	5310	5310	5310	0
613	20240108	090600	13365240	5310	5310	5310	5310	417
614	20240108	090500	11150970	5310	5300	5310	5300	1394
615	20240108	090400	3754120	5300	5300	5300	5300	13
616	20240108	090300	3685220	5300	5310	5310	5300	263
617	20240108	090200	2289210	5310	5310	5310	5310	0
618	20240108	090100	2289210	5310	5310	5310	5310	4
619	20240108	090000	2267970	5310	5280	5310	5280	429