KissMeData/006620/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184800	476840370	5820	5820	5820	5820	182
3	20240112	184700	476840370	5820	5820	5820	5820	0
4	20240112	184600	476840370	5820	5820	5820	5820	0
5	20240112	184500	476840370	5820	5820	5820	5820	0
6	20240112	184400	476840370	5820	5820	5820	5820	0
7	20240112	184300	476840370	5820	5820	5820	5820	0
8	20240112	184200	476840370	5820	5820	5820	5820	0
9	20240112	184100	476840370	5820	5820	5820	5820	0
10	20240112	184000	476840370	5820	5820	5820	5820	0
11	20240112	183900	476840370	5820	5820	5820	5820	0
12	20240112	183800	476840370	5820	5820	5820	5820	0
13	20240112	183700	476840370	5820	5820	5820	5820	0
14	20240112	183600	476840370	5820	5820	5820	5820	0
15	20240112	183500	476840370	5820	5820	5820	5820	0
16	20240112	183400	476840370	5820	5820	5820	5820	0
17	20240112	183300	476840370	5820	5820	5820	5820	0
18	20240112	183200	476840370	5820	5820	5820	5820	0
19	20240112	183100	476840370	5820	5820	5820	5820	0
20	20240112	183000	476840370	5820	5820	5820	5820	0
21	20240112	182900	476840370	5820	5820	5820	5820	0
22	20240112	182800	476840370	5820	5820	5820	5820	0
23	20240112	182700	476840370	5820	5820	5820	5820	0
24	20240112	182600	476840370	5820	5820	5820	5820	0
25	20240112	182500	476840370	5820	5820	5820	5820	0
26	20240112	182400	476840370	5820	5820	5820	5820	0
27	20240112	182300	476840370	5820	5820	5820	5820	0
28	20240112	182200	476840370	5820	5820	5820	5820	0
29	20240112	182100	476840370	5820	5820	5820	5820	0
30	20240112	182000	476840370	5820	5820	5820	5820	0
31	20240112	181900	476840370	5820	5820	5820	5820	0
32	20240112	181800	476840370	5820	5820	5820	5820	182
33	20240112	181700	476840370	5820	5820	5820	5820	0
34	20240112	181600	476840370	5820	5820	5820	5820	0
35	20240112	181500	476840370	5820	5820	5820	5820	0
36	20240112	181400	476840370	5820	5820	5820	5820	0
37	20240112	181300	476840370	5820	5820	5820	5820	0
38	20240112	181200	476840370	5820	5820	5820	5820	0
39	20240112	181100	476840370	5820	5820	5820	5820	0
40	20240112	181000	476840370	5820	5820	5820	5820	0
41	20240112	180900	476840370	5820	5820	5820	5820	0
42	20240112	180800	476840370	5820	5820	5820	5820	0
43	20240112	180700	476840370	5820	5820	5820	5820	0
44	20240112	180600	476840370	5820	5820	5820	5820	0
45	20240112	180500	476840370	5820	5820	5820	5820	0
46	20240112	180400	476840370	5820	5820	5820	5820	0
47	20240112	180300	476840370	5820	5820	5820	5820	0
48	20240112	180200	476840370	5820	5820	5820	5820	0
49	20240112	180100	476840370	5820	5820	5820	5820	0
50	20240112	180000	476840370	5820	5820	5820	5820	0
51	20240112	175900	476840370	5820	5820	5820	5820	0
52	20240112	175800	476840370	5820	5820	5820	5820	0
53	20240112	175700	476840370	5820	5820	5820	5820	0
54	20240112	175600	476840370	5820	5820	5820	5820	0
55	20240112	175500	476840370	5820	5820	5820	5820	0
56	20240112	175400	476840370	5820	5820	5820	5820	0
57	20240112	175300	476840370	5820	5820	5820	5820	0
58	20240112	175200	476840370	5820	5820	5820	5820	0
59	20240112	175100	476840370	5820	5820	5820	5820	0
60	20240112	175000	476840370	5820	5820	5820	5820	0
61	20240112	174900	476840370	5820	5820	5820	5820	0
62	20240112	174800	476840370	5820	5820	5820	5820	182
63	20240112	174700	476840370	5820	5820	5820	5820	0
64	20240112	174600	476840370	5820	5820	5820	5820	0
65	20240112	174500	476840370	5820	5820	5820	5820	0
66	20240112	174400	476840370	5820	5820	5820	5820	0
67	20240112	174300	476840370	5820	5820	5820	5820	0
68	20240112	174200	476840370	5820	5820	5820	5820	0
69	20240112	174100	476840370	5820	5820	5820	5820	0
70	20240112	174000	476840370	5820	5820	5820	5820	0
71	20240112	173900	476840370	5820	5820	5820	5820	0
72	20240112	173800	476840370	5820	5820	5820	5820	0
73	20240112	173700	476840370	5820	5820	5820	5820	0
74	20240112	173600	476840370	5820	5820	5820	5820	0
75	20240112	173500	476840370	5820	5820	5820	5820	0
76	20240112	173400	476840370	5820	5820	5820	5820	0
77	20240112	173300	476840370	5820	5820	5820	5820	0
78	20240112	173200	476840370	5820	5820	5820	5820	0
79	20240112	173100	476840370	5820	5820	5820	5820	0
80	20240112	173000	476840370	5820	5820	5820	5820	0
81	20240112	172900	476840370	5820	5820	5820	5820	0
82	20240112	172800	476840370	5820	5820	5820	5820	0
83	20240112	172700	476840370	5820	5820	5820	5820	0
84	20240112	172600	476840370	5820	5820	5820	5820	0
85	20240112	172500	476840370	5820	5820	5820	5820	0
86	20240112	172400	476840370	5820	5820	5820	5820	0
87	20240112	172300	476840370	5820	5820	5820	5820	0
88	20240112	172200	476840370	5820	5820	5820	5820	0
89	20240112	172100	476840370	5820	5820	5820	5820	0
90	20240112	172000	476840370	5820	5820	5820	5820	0
91	20240112	171900	476840370	5820	5820	5820	5820	0
92	20240112	171800	476840370	5820	5820	5820	5820	182
93	20240112	171700	476840370	5820	5820	5820	5820	0
94	20240112	171600	476840370	5820	5820	5820	5820	0
95	20240112	171500	476840370	5820	5820	5820	5820	0
96	20240112	171400	476840370	5820	5820	5820	5820	0
97	20240112	171300	476840370	5820	5820	5820	5820	0
98	20240112	171200	476840370	5820	5820	5820	5820	0
99	20240112	171100	476840370	5820	5820	5820	5820	0
100	20240112	171000	476840370	5820	5820	5820	5820	0
101	20240112	170900	476840370	5820	5820	5820	5820	0
102	20240112	170800	476840370	5820	5820	5820	5820	0
103	20240112	170700	476840370	5820	5820	5820	5820	0
104	20240112	170600	476840370	5820	5820	5820	5820	0
105	20240112	170500	476840370	5820	5820	5820	5820	0
106	20240112	170400	476840370	5820	5820	5820	5820	0
107	20240112	170300	476840370	5820	5820	5820	5820	0
108	20240112	170200	476840370	5820	5820	5820	5820	0
109	20240112	170100	476840370	5820	5820	5820	5820	0
110	20240112	170000	476840370	5820	5820	5820	5820	0
111	20240112	165900	476840370	5820	5820	5820	5820	0
112	20240112	165800	476840370	5820	5820	5820	5820	0
113	20240112	165700	476840370	5820	5820	5820	5820	0
114	20240112	165600	476840370	5820	5820	5820	5820	0
115	20240112	165500	476840370	5820	5820	5820	5820	0
116	20240112	165400	476840370	5820	5820	5820	5820	0
117	20240112	165300	476840370	5820	5820	5820	5820	0
118	20240112	165200	476840370	5820	5820	5820	5820	0
119	20240112	165100	476840370	5820	5820	5820	5820	0
120	20240112	165000	476840370	5820	5820	5820	5820	0
121	20240112	164900	476840370	5820	5820	5820	5820	0
122	20240112	164800	476840370	5820	5820	5820	5820	182
123	20240112	164700	476840370	5820	5820	5820	5820	0
124	20240112	164600	476840370	5820	5820	5820	5820	0
125	20240112	164500	476840370	5820	5820	5820	5820	0
126	20240112	164400	476840370	5820	5820	5820	5820	0
127	20240112	164300	476840370	5820	5820	5820	5820	0
128	20240112	164200	476840370	5820	5820	5820	5820	0
129	20240112	164100	476840370	5820	5820	5820	5820	0
130	20240112	164000	476840370	5820	5820	5820	5820	0
131	20240112	163900	476840370	5820	5820	5820	5820	0
132	20240112	163800	476840370	5820	5820	5820	5820	0
133	20240112	163700	476840370	5820	5820	5820	5820	0
134	20240112	163600	476840370	5820	5820	5820	5820	0
135	20240112	163500	476840370	5820	5820	5820	5820	0
136	20240112	163400	476840370	5820	5820	5820	5820	0
137	20240112	163300	476840370	5820	5820	5820	5820	0
138	20240112	163200	476840370	5820	5820	5820	5820	0
139	20240112	163100	476840370	5820	5820	5820	5820	0
140	20240112	163000	476840370	5820	5820	5820	5820	0
141	20240112	162900	476840370	5820	5820	5820	5820	0
142	20240112	162800	476840370	5820	5820	5820	5820	0
143	20240112	162700	476840370	5820	5820	5820	5820	0
144	20240112	162600	476840370	5820	5820	5820	5820	0
145	20240112	162500	476840370	5820	5820	5820	5820	0
146	20240112	162400	476840370	5820	5820	5820	5820	0
147	20240112	162300	476840370	5820	5820	5820	5820	0
148	20240112	162200	476840370	5820	5820	5820	5820	0
149	20240112	162100	476840370	5820	5820	5820	5820	0
150	20240112	162000	476840370	5820	5820	5820	5820	0
151	20240112	161900	476840370	5820	5820	5820	5820	0
152	20240112	161800	476840370	5820	5820	5820	5820	182
153	20240112	161700	476840370	5820	5820	5820	5820	0
154	20240112	161600	476840370	5820	5820	5820	5820	0
155	20240112	161500	476840370	5820	5820	5820	5820	0
156	20240112	161400	476840370	5820	5820	5820	5820	0
157	20240112	161300	476840370	5820	5820	5820	5820	0
158	20240112	161200	476840370	5820	5820	5820	5820	0
159	20240112	161100	476840370	5820	5820	5820	5820	0
160	20240112	161000	476840370	5820	5820	5820	5820	0
161	20240112	160900	476840370	5820	5820	5820	5820	0
162	20240112	160800	476840370	5820	5820	5820	5820	0
163	20240112	160700	476840370	5820	5820	5820	5820	0
164	20240112	160600	476840370	5820	5820	5820	5820	0
165	20240112	160500	476840370	5820	5820	5820	5820	0
166	20240112	160400	476840370	5820	5820	5820	5820	0
167	20240112	160300	476840370	5820	5820	5820	5820	0
168	20240112	160200	476840370	5820	5820	5820	5820	0
169	20240112	160100	476840370	5820	5820	5820	5820	0
170	20240112	160000	476840370	5820	5820	5820	5820	0
171	20240112	155900	476840370	5820	5820	5820	5820	0
172	20240112	155800	476840370	5820	5820	5820	5820	0
173	20240112	155700	476840370	5820	5820	5820	5820	0
174	20240112	155600	476840370	5820	5820	5820	5820	0
175	20240112	155500	476840370	5820	5820	5820	5820	0
176	20240112	155400	476840370	5820	5820	5820	5820	0
177	20240112	155300	476840370	5820	5820	5820	5820	0
178	20240112	155200	476840370	5820	5820	5820	5820	0
179	20240112	155100	476840370	5820	5820	5820	5820	0
180	20240112	155000	476840370	5820	5820	5820	5820	0
181	20240112	154900	476840370	5820	5820	5820	5820	0
182	20240112	154800	476840370	5820	5820	5820	5820	182
183	20240112	154700	476840370	5820	5820	5820	5820	0
184	20240112	154600	476840370	5820	5820	5820	5820	0
185	20240112	154500	476840370	5820	5820	5820	5820	0
186	20240112	154400	476840370	5820	5820	5820	5820	0
187	20240112	154300	476840370	5820	5820	5820	5820	0
188	20240112	154200	476840370	5820	5820	5820	5820	0
189	20240112	154100	476840370	5820	5820	5820	5820	0
190	20240112	154000	476840370	5820	5820	5820	5820	0
191	20240112	153900	476840370	5820	5820	5820	5820	0
192	20240112	153800	476840370	5820	5820	5820	5820	0
193	20240112	153700	476840370	5820	5820	5820	5820	0
194	20240112	153600	476840370	5820	5820	5820	5820	0
195	20240112	153500	476840370	5820	5820	5820	5820	0
196	20240112	153400	476840370	5820	5820	5820	5820	0
197	20240112	153300	476840370	5820	5820	5820	5820	0
198	20240112	153200	476840370	5820	5820	5820	5820	0
199	20240112	153100	476840370	5820	5820	5820	5820	0
200	20240112	153000	476840370	5820	5820	5820	5820	182
201	20240112	152900	475781130	5830	5830	5830	5830	0
202	20240112	152800	475781130	5830	5830	5830	5830	0
203	20240112	152700	475781130	5830	5830	5830	5830	0
204	20240112	152600	475781130	5830	5830	5830	5830	0
205	20240112	152500	475781130	5830	5830	5830	5830	0
206	20240112	152400	475781130	5830	5830	5830	5830	0
207	20240112	152300	475781130	5830	5830	5830	5830	0
208	20240112	152200	475781130	5830	5830	5830	5830	0
209	20240112	152100	475781130	5830	5830	5830	5830	0
210	20240112	152000	475781130	5830	5830	5830	5830	0
211	20240112	151900	475781130	5830	5810	5830	5810	6
212	20240112	151800	475746170	5810	5830	5830	5810	7
213	20240112	151700	475705380	5830	5820	5830	5820	16
214	20240112	151600	475612200	5810	5810	5810	5810	95
215	20240112	151500	475060250	5800	5800	5800	5800	0
216	20240112	151400	475060250	5800	5800	5800	5800	0
217	20240112	151300	475060250	5800	5800	5800	5800	7
218	20240112	151200	475019650	5800	5800	5800	5800	0
219	20240112	151100	475019650	5800	5800	5800	5800	512
220	20240112	151000	472050050	5810	5800	5810	5800	8
221	20240112	150900	472003640	5800	5800	5800	5800	674
222	20240112	150800	468094440	5800	5800	5800	5800	29
223	20240112	150700	467926240	5800	5800	5800	5800	5
224	20240112	150600	467897240	5800	5800	5800	5800	0
225	20240112	150500	467897240	5800	5800	5800	5800	21
226	20240112	150400	467775440	5790	5790	5790	5790	300
227	20240112	150300	466038440	5800	5800	5800	5800	5
228	20240112	150200	466009440	5800	5800	5800	5800	0
229	20240112	150100	466009440	5800	5800	5800	5800	5
230	20240112	150000	465980440	5800	5800	5800	5800	12
231	20240112	145900	465910840	5800	5790	5800	5790	593
232	20240112	145800	462476440	5790	5800	5800	5790	6
233	20240112	145700	462441650	5800	5800	5800	5800	1
234	20240112	145600	462435850	5800	5800	5800	5800	5
235	20240112	145500	462406850	5800	5800	5800	5800	23
236	20240112	145400	462273450	5800	5800	5800	5800	114
237	20240112	145300	461612250	5800	5800	5800	5800	0
238	20240112	145200	461612250	5800	5800	5800	5800	5
239	20240112	145100	461583250	5800	5800	5800	5800	0
240	20240112	145000	461583250	5800	5800	5800	5790	49
241	20240112	144900	461299060	5800	5800	5800	5800	1
242	20240112	144800	461293260	5790	5790	5790	5790	1
243	20240112	144700	461287470	5790	5800	5800	5790	1179
244	20240112	144600	454453260	5810	5810	5810	5810	5
245	20240112	144500	454424210	5810	5810	5810	5810	1
246	20240112	144400	454418400	5800	5800	5800	5800	86
247	20240112	144300	453919600	5800	5800	5800	5800	0
248	20240112	144200	453919600	5800	5800	5800	5800	10
249	20240112	144100	453861600	5800	5810	5810	5800	45
250	20240112	144000	453600550	5810	5810	5810	5810	0
251	20240112	143900	453600550	5810	5810	5810	5810	5
252	20240112	143800	453571500	5810	5810	5810	5810	10
253	20240112	143700	453513400	5820	5820	5820	5820	5
254	20240112	143600	453484300	5820	5820	5820	5820	0
255	20240112	143500	453484300	5820	5820	5820	5820	5
256	20240112	143400	453455200	5820	5820	5820	5820	0
257	20240112	143300	453455200	5820	5820	5820	5820	5
258	20240112	143200	453426100	5820	5820	5820	5820	86
259	20240112	143100	452925580	5820	5820	5820	5820	5
260	20240112	143000	452896480	5820	5820	5820	5820	0
261	20240112	142900	452896480	5820	5820	5820	5820	24
262	20240112	142800	452756800	5820	5820	5820	5820	0
263	20240112	142700	452756800	5820	5820	5820	5820	6
264	20240112	142600	452721880	5800	5810	5810	5800	498
265	20240112	142500	449833350	5820	5820	5820	5820	6
266	20240112	142400	449798430	5810	5810	5810	5810	30
267	20240112	142300	449624130	5810	5810	5810	5810	30
268	20240112	142200	449449830	5820	5820	5820	5820	5
269	20240112	142100	449420730	5820	5810	5820	5810	500
270	20240112	142000	446514730	5810	5810	5810	5810	5
271	20240112	141900	446485680	5810	5810	5810	5810	0
272	20240112	141800	446485680	5810	5810	5810	5810	5
273	20240112	141700	446456630	5810	5810	5810	5810	55
274	20240112	141600	446137080	5810	5810	5810	5810	5
275	20240112	141500	446108030	5810	5810	5810	5810	0
276	20240112	141400	446108030	5810	5810	5810	5810	5
277	20240112	141300	446078980	5810	5810	5810	5810	1
278	20240112	141200	446073170	5800	5800	5800	5800	0
279	20240112	141100	446073170	5800	5800	5800	5800	80
280	20240112	141000	445609170	5810	5810	5810	5810	105
281	20240112	140900	444999120	5810	5810	5810	5810	0
282	20240112	140800	444999120	5810	5810	5810	5810	8
283	20240112	140700	444952640	5810	5810	5810	5810	98
284	20240112	140600	444383260	5800	5800	5800	5800	0
285	20240112	140500	444383260	5800	5810	5810	5800	24
286	20240112	140400	444244050	5800	5800	5800	5800	25
287	20240112	140300	444099050	5800	5800	5800	5800	0
288	20240112	140200	444099050	5800	5810	5810	5800	332
289	20240112	140100	442172700	5810	5810	5810	5810	30
290	20240112	140000	441998400	5810	5810	5810	5810	0
291	20240112	135900	441998400	5810	5810	5810	5810	0
292	20240112	135800	441998400	5810	5810	5810	5810	25
293	20240112	135700	441853150	5800	5800	5800	5800	0
294	20240112	135600	441853150	5800	5800	5800	5800	0
295	20240112	135500	441853150	5800	5800	5800	5800	0
296	20240112	135400	441853150	5800	5800	5800	5800	200
297	20240112	135300	440693150	5800	5800	5800	5800	755
298	20240112	135200	436314150	5800	5800	5800	5800	1000
299	20240112	135100	430514150	5800	5790	5800	5790	3348
300	20240112	135000	411128240	5800	5800	5800	5800	0
301	20240112	134900	411128240	5800	5800	5800	5800	88
302	20240112	134800	410617840	5800	5820	5820	5800	322
303	20240112	134700	408749190	5820	5820	5820	5820	5
304	20240112	134600	408720090	5820	5820	5820	5820	5
305	20240112	134500	408690990	5820	5820	5820	5820	3
306	20240112	134400	408673530	5800	5800	5800	5800	0
307	20240112	134300	408673530	5800	5800	5800	5800	0
308	20240112	134200	408673530	5800	5800	5800	5800	1131
309	20240112	134100	402113730	5800	5810	5810	5800	153
310	20240112	134000	401225940	5810	5810	5810	5810	1000
311	20240112	133900	395415940	5810	5810	5810	5810	0
312	20240112	133800	395415940	5810	5810	5810	5810	445
313	20240112	133700	392830490	5800	5800	5800	5800	0
314	20240112	133600	392830490	5800	5800	5800	5800	341
315	20240112	133500	390852690	5800	5800	5800	5800	166
316	20240112	133400	389889890	5800	5800	5800	5800	881
317	20240112	133300	384780090	5820	5820	5820	5820	1
318	20240112	133200	384774270	5800	5800	5800	5800	436
319	20240112	133100	382245470	5800	5800	5810	5800	844
320	20240112	133000	377347920	5800	5800	5800	5800	0
321	20240112	132900	377347920	5800	5800	5800	5800	0
322	20240112	132800	377347920	5800	5800	5800	5800	0
323	20240112	132700	377347920	5800	5800	5800	5800	0
324	20240112	132600	377347920	5800	5800	5800	5800	8
325	20240112	132500	377301520	5810	5810	5810	5810	5
326	20240112	132400	377272470	5810	5810	5810	5810	0
327	20240112	132300	377272470	5810	5810	5810	5810	18
328	20240112	132200	377167890	5800	5800	5800	5800	0
329	20240112	132100	377167890	5800	5800	5800	5800	260
330	20240112	132000	375659890	5790	5790	5790	5790	0
331	20240112	131900	375659890	5790	5790	5790	5790	2
332	20240112	131800	375648310	5790	5800	5800	5790	1100
333	20240112	131700	369279000	5820	5830	5840	5820	251
334	20240112	131600	367818090	5840	5810	5840	5810	40
335	20240112	131500	367585130	5810	5810	5810	5810	5
336	20240112	131400	367556080	5810	5810	5810	5810	0
337	20240112	131300	367556080	5810	5810	5810	5810	5
338	20240112	131200	367527030	5810	5810	5810	5810	0
339	20240112	131100	367527030	5810	5810	5810	5810	10
340	20240112	131000	367468930	5800	5800	5800	5800	0
341	20240112	130900	367468930	5800	5800	5800	5800	55
342	20240112	130800	367149930	5800	5800	5800	5800	0
343	20240112	130700	367149930	5800	5810	5810	5800	404
344	20240112	130600	364806370	5820	5820	5820	5820	20
345	20240112	130500	364689970	5830	5830	5830	5830	0
346	20240112	130400	364689970	5830	5830	5830	5830	1
347	20240112	130300	364684140	5820	5820	5820	5820	15
348	20240112	130200	364596840	5820	5820	5820	5820	0
349	20240112	130100	364596840	5820	5820	5820	5820	1525
350	20240112	130000	355721340	5830	5830	5830	5830	5
351	20240112	125900	355692190	5830	5830	5830	5830	44
352	20240112	125800	355435670	5830	5830	5830	5830	5
353	20240112	125700	355406520	5830	5820	5830	5820	6
354	20240112	125600	355371590	5820	5820	5820	5820	6
355	20240112	125500	355336670	5820	5820	5820	5820	20
356	20240112	125400	355220270	5810	5810	5810	5810	0
357	20240112	125300	355220270	5810	5810	5810	5810	1116
358	20240112	125200	348736310	5810	5810	5810	5810	220
359	20240112	125100	347458110	5810	5800	5810	5800	114
360	20240112	125000	346796700	5810	5810	5810	5810	0
361	20240112	124900	346796700	5810	5810	5810	5810	5
362	20240112	124800	346767650	5810	5810	5810	5810	0
363	20240112	124700	346767650	5810	5810	5810	5810	24
364	20240112	124600	346628210	5810	5810	5810	5810	0
365	20240112	124500	346628210	5810	5810	5810	5810	5
366	20240112	124400	346599160	5810	5810	5810	5810	0
367	20240112	124300	346599160	5810	5810	5810	5810	5
368	20240112	124200	346570110	5810	5810	5810	5810	0
369	20240112	124100	346570110	5810	5810	5810	5810	5
370	20240112	124000	346541060	5810	5810	5810	5810	0
371	20240112	123900	346541060	5810	5810	5810	5810	5
372	20240112	123800	346512010	5810	5810	5810	5810	1
373	20240112	123700	346506200	5800	5800	5800	5800	226
374	20240112	123600	345195400	5810	5810	5810	5810	55
375	20240112	123500	344875850	5810	5810	5810	5810	0
376	20240112	123400	344875850	5810	5810	5810	5810	45
377	20240112	123300	344614400	5810	5810	5810	5810	40
378	20240112	123200	344382000	5810	5810	5810	5810	16
379	20240112	123100	344289040	5810	5810	5810	5810	0
380	20240112	123000	344289040	5810	5810	5810	5810	205
381	20240112	122900	343097990	5800	5800	5800	5800	0
382	20240112	122800	343097990	5800	5800	5800	5800	0
383	20240112	122700	343097990	5800	5800	5800	5800	0
384	20240112	122600	343097990	5800	5800	5800	5800	0
385	20240112	122500	343097990	5800	5800	5800	5800	0
386	20240112	122400	343097990	5800	5800	5800	5800	100
387	20240112	122300	342517990	5790	5790	5790	5790	404
388	20240112	122200	340178830	5790	5790	5790	5790	0
389	20240112	122100	340178830	5790	5820	5820	5790	166
390	20240112	122000	339217660	5790	5790	5790	5790	900
391	20240112	121900	334006660	5790	5790	5790	5790	500
392	20240112	121800	331111660	5820	5810	5820	5790	982
393	20240112	121700	325420250	5810	5810	5810	5810	0
394	20240112	121600	325420250	5810	5810	5810	5810	0
395	20240112	121500	325420250	5810	5810	5810	5810	0
396	20240112	121400	325420250	5810	5810	5810	5810	430
397	20240112	121300	322921950	5810	5820	5820	5810	116
398	20240112	121200	322247410	5820	5820	5820	5820	132
399	20240112	121100	321479170	5820	5820	5820	5820	0
400	20240112	121000	321479170	5820	5840	5840	5820	166
401	20240112	120900	320511450	5840	5840	5840	5840	2
402	20240112	120800	320499770	5830	5830	5830	5830	0
403	20240112	120700	320499770	5830	5830	5830	5830	139
404	20240112	120600	319689400	5820	5820	5820	5820	0
405	20240112	120500	319689400	5820	5820	5820	5820	85
406	20240112	120400	319194700	5820	5820	5820	5820	750
407	20240112	120300	314829700	5820	5820	5820	5820	5
408	20240112	120200	314800600	5820	5820	5820	5820	0
409	20240112	120100	314800600	5820	5820	5820	5820	5
410	20240112	120000	314771500	5820	5820	5820	5820	5
411	20240112	115900	314742400	5820	5820	5820	5820	3
412	20240112	115800	314724940	5820	5820	5820	5820	5
413	20240112	115700	314695840	5820	5820	5820	5820	115
414	20240112	115600	314026540	5820	5820	5820	5820	5
415	20240112	115500	313997440	5820	5820	5820	5820	0
416	20240112	115400	313997440	5820	5820	5820	5820	5
417	20240112	115300	313968340	5820	5820	5820	5820	0
418	20240112	115200	313968340	5820	5820	5820	5820	1
419	20240112	115100	313962520	5810	5790	5810	5790	1100
420	20240112	115000	307573520	5810	5820	5820	5780	5269
421	20240112	114900	277038990	5820	5820	5820	5820	169
422	20240112	114800	276055410	5820	5820	5820	5820	0
423	20240112	114700	276055410	5820	5820	5820	5820	0
424	20240112	114600	276055410	5820	5820	5820	5820	0
425	20240112	114500	276055410	5820	5820	5820	5820	1
426	20240112	114400	276049590	5830	5830	5830	5830	7
427	20240112	114300	276008780	5830	5830	5830	5830	0
428	20240112	114200	276008780	5830	5830	5830	5830	5
429	20240112	114100	275979630	5830	5830	5830	5830	26
430	20240112	114000	275828050	5830	5830	5830	5830	0
431	20240112	113900	275828050	5830	5830	5830	5830	5
432	20240112	113800	275798900	5830	5830	5830	5830	0
433	20240112	113700	275798900	5830	5820	5830	5820	87
434	20240112	113600	275292460	5820	5820	5820	5820	65
435	20240112	113500	274914160	5830	5830	5830	5830	59
436	20240112	113400	274570190	5830	5830	5830	5830	0
437	20240112	113300	274570190	5830	5830	5830	5830	5
438	20240112	113200	274541040	5830	5830	5830	5830	0
439	20240112	113100	274541040	5830	5830	5830	5830	55
440	20240112	113000	274220390	5830	5830	5830	5830	0
441	20240112	112900	274220390	5830	5830	5830	5830	5
442	20240112	112800	274191240	5830	5830	5830	5830	0
443	20240112	112700	274191240	5830	5830	5830	5830	105
444	20240112	112600	273579090	5820	5820	5820	5820	0
445	20240112	112500	273579090	5820	5820	5820	5820	0
446	20240112	112400	273579090	5820	5830	5830	5820	33
447	20240112	112300	273386980	5830	5830	5830	5830	15
448	20240112	112200	273299530	5830	5830	5830	5830	5
449	20240112	112100	273270380	5830	5830	5830	5830	1
450	20240112	112000	273264550	5830	5830	5830	5830	5
451	20240112	111900	273235400	5840	5840	5840	5840	1
452	20240112	111800	273229560	5840	5840	5840	5840	5
453	20240112	111700	273200360	5840	5810	5840	5810	196
454	20240112	111600	272061570	5810	5820	5820	5810	1599
455	20240112	111500	262762160	5850	5850	5850	5850	6
456	20240112	111400	262727060	5820	5860	5860	5820	1599
457	20240112	111300	253395270	5840	5840	5840	5840	0
458	20240112	111200	253395270	5840	5840	5840	5840	200
459	20240112	111100	252227270	5860	5860	5860	5860	1
460	20240112	111000	252221410	5850	5850	5850	5850	5
461	20240112	110900	252192160	5850	5850	5850	5850	321
462	20240112	110800	250314310	5870	5870	5870	5870	5
463	20240112	110700	250284960	5870	5870	5870	5870	10
464	20240112	110600	250226260	5870	5870	5870	5870	5
465	20240112	110500	250196910	5870	5870	5870	5870	18
466	20240112	110400	250091250	5870	5870	5870	5870	118
467	20240112	110300	249398590	5870	5870	5870	5870	5
468	20240112	110200	249369240	5870	5870	5870	5870	0
469	20240112	110100	249369240	5870	5870	5870	5870	35
470	20240112	110000	249163790	5870	5870	5870	5870	30
471	20240112	105900	248987690	5870	5870	5870	5870	5
472	20240112	105800	248958340	5870	5870	5870	5870	0
473	20240112	105700	248958340	5870	5870	5870	5870	1
474	20240112	105600	248952470	5850	5850	5850	5850	64
475	20240112	105500	248578070	5850	5870	5870	5850	16
476	20240112	105400	248484170	5870	5870	5870	5870	0
477	20240112	105300	248484170	5870	5870	5870	5870	15
478	20240112	105200	248396120	5870	5870	5870	5870	10
479	20240112	105100	248337420	5880	5870	5880	5870	299
480	20240112	105000	246582230	5870	5870	5870	5870	1
481	20240112	104900	246576360	5850	5850	5850	5850	0
482	20240112	104800	246576360	5850	5850	5850	5850	0
483	20240112	104700	246576360	5850	5850	5850	5850	0
484	20240112	104600	246576360	5850	5850	5850	5850	0
485	20240112	104500	246576360	5850	5850	5850	5850	0
486	20240112	104400	246576360	5850	5850	5850	5850	0
487	20240112	104300	246576360	5850	5850	5850	5850	0
488	20240112	104200	246576360	5850	5850	5850	5850	0
489	20240112	104100	246576360	5850	5850	5850	5850	0
490	20240112	104000	246576360	5850	5850	5850	5850	473
491	20240112	103900	243809310	5850	5850	5850	5850	0
492	20240112	103800	243809310	5850	5850	5850	5850	0
493	20240112	103700	243809310	5850	5850	5850	5850	0
494	20240112	103600	243809310	5850	5850	5850	5850	0
495	20240112	103500	243809310	5850	5850	5850	5850	0
496	20240112	103400	243809310	5850	5850	5850	5850	0
497	20240112	103300	243809310	5850	5850	5850	5850	21
498	20240112	103200	243686460	5870	5870	5870	5870	5
499	20240112	103100	243657110	5870	5870	5870	5870	0
500	20240112	103000	243657110	5870	5870	5870	5870	5
501	20240112	102900	243627760	5870	5870	5870	5870	5
502	20240112	102800	243598410	5870	5870	5870	5870	100
503	20240112	102700	243011410	5860	5870	5870	5860	105
504	20240112	102600	242396060	5870	5870	5870	5870	18
505	20240112	102500	242290400	5870	5870	5870	5870	10
506	20240112	102400	242231700	5860	5860	5860	5860	50
507	20240112	102300	241938700	5870	5870	5870	5870	5
508	20240112	102200	241909350	5870	5870	5870	5870	0
509	20240112	102100	241909350	5870	5840	5870	5840	301
510	20240112	102000	240144610	5850	5850	5850	5850	1
511	20240112	101900	240138760	5810	5850	5850	5810	106
512	20240112	101800	239522640	5850	5850	5850	5850	3
513	20240112	101700	239505090	5830	5860	5880	5830	506
514	20240112	101600	236554280	5850	5850	5850	5850	0
515	20240112	101500	236554280	5850	5840	5850	5840	305
516	20240112	101400	234770040	5830	5830	5830	5830	6
517	20240112	101300	234735060	5830	5830	5830	5830	5
518	20240112	101200	234705910	5830	5830	5830	5830	5
519	20240112	101100	234676760	5830	5830	5830	5830	0
520	20240112	101000	234676760	5830	5830	5830	5830	7
521	20240112	100900	234635950	5800	5800	5800	5800	0
522	20240112	100800	234635950	5800	5800	5800	5800	11
523	20240112	100700	234572150	5800	5800	5810	5800	1202
524	20240112	100600	227600390	5830	5830	5830	5830	34
525	20240112	100500	227402170	5800	5800	5800	5800	0
526	20240112	100400	227402170	5800	5810	5810	5800	500
527	20240112	100300	224498640	5810	5820	5820	5810	300
528	20240112	100200	222755190	5820	5820	5820	5820	21
529	20240112	100100	222632970	5840	5820	5840	5820	2
530	20240112	100000	222621310	5820	5820	5820	5820	0
531	20240112	095900	222621310	5820	5840	5870	5810	2198
532	20240112	095800	209819290	5850	5820	5880	5820	664
533	20240112	095700	205953730	5820	5820	5820	5820	1
534	20240112	095600	205947910	5810	5810	5810	5800	231
535	20240112	095500	204605820	5810	5810	5810	5790	257
536	20240112	095400	203113110	5810	5810	5810	5810	1
537	20240112	095300	203107300	5790	5810	5820	5790	851
538	20240112	095200	198171830	5810	5800	5810	5800	2035
539	20240112	095100	186367580	5800	5800	5800	5800	56
540	20240112	095000	186042780	5800	5810	5810	5800	451
541	20240112	094900	183426640	5800	5810	5810	5800	469
542	20240112	094800	180706340	5810	5810	5810	5810	0
543	20240112	094700	180706340	5810	5800	5810	5800	37
544	20240112	094600	180491670	5800	5800	5800	5800	2
545	20240112	094500	180480070	5810	5810	5820	5810	176
546	20240112	094400	179456140	5820	5820	5820	5820	0
547	20240112	094300	179456140	5820	5790	5820	5790	1086
548	20240112	094200	173168140	5800	5800	5800	5800	190
549	20240112	094100	172066140	5790	5800	5800	5790	179
550	20240112	094000	171029700	5820	5820	5820	5820	0
551	20240112	093900	171029700	5820	5820	5820	5820	8
552	20240112	093800	170983140	5790	5800	5820	5790	9245
553	20240112	093700	117373310	5820	5810	5820	5800	330
554	20240112	093600	115454230	5840	5840	5840	5810	3429
555	20240112	093500	95528840	5840	5820	5840	5820	1750
556	20240112	093400	85343740	5810	5820	5820	5810	69
557	20240112	093300	84942600	5820	5820	5820	5820	234
558	20240112	093200	83580720	5820	5820	5820	5820	2256
559	20240112	093100	70450800	5830	5830	5830	5830	1
560	20240112	093000	70444970	5830	5840	5840	5820	1052
561	20240112	092900	64321570	5840	5840	5840	5820	154
562	20240112	092800	63425210	5820	5860	5860	5820	67
563	20240112	092700	63034990	5820	5830	5830	5820	826
564	20240112	092600	58220010	5830	5830	5830	5830	105
565	20240112	092500	57607860	5830	5830	5830	5830	529
566	20240112	092400	54523790	5830	5850	5850	5830	1106
567	20240112	092300	48062550	5840	5840	5840	5830	418
568	20240112	092200	45624540	5840	5840	5840	5840	80
569	20240112	092100	45157340	5840	5840	5840	5840	10
570	20240112	092000	45098940	5840	5840	5840	5840	698
571	20240112	091900	41022620	5840	5890	5890	5840	4306
572	20240112	091800	15834790	5890	5890	5890	5890	0
573	20240112	091700	15834790	5890	5890	5890	5860	309
574	20240112	091600	14020810	5890	5870	5890	5870	264
575	20240112	091500	12467550	5890	5890	5890	5890	5
576	20240112	091400	12438100	5890	5890	5890	5890	0
577	20240112	091300	12438100	5890	5890	5890	5880	109
578	20240112	091200	11797090	5890	5890	5890	5890	10
579	20240112	091100	11738190	5890	5890	5890	5890	5
580	20240112	091000	11708740	5890	5890	5890	5890	10
581	20240112	090900	11649840	5890	5890	5900	5890	115
582	20240112	090800	10972040	5890	5880	5900	5860	481
583	20240112	090700	8145120	5870	5870	5870	5870	0
584	20240112	090600	8145120	5870	5870	5870	5870	17
585	20240112	090500	8045330	5870	5870	5870	5870	0
586	20240112	090400	8045330	5870	5870	5870	5870	0
587	20240112	090300	8045330	5870	5870	5870	5870	29
588	20240112	090200	7875100	5870	5870	5870	5870	0
589	20240112	090100	7875100	5870	5880	5880	5860	377
590	20240112	090000	5662170	5890	5910	5910	5890	961