KissMeData/002210/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183600	258233800	5830	5830	5830	5830	10629
3	20240110	183500	258233800	5830	5830	5830	5830	0
4	20240110	183400	258233800	5830	5830	5830	5830	0
5	20240110	183300	258233800	5830	5830	5830	5830	0
6	20240110	183200	258233800	5830	5830	5830	5830	0
7	20240110	183100	258233800	5830	5830	5830	5830	0
8	20240110	183000	258233800	5830	5830	5830	5830	0
9	20240110	182900	258233800	5830	5830	5830	5830	0
10	20240110	182800	258233800	5830	5830	5830	5830	0
11	20240110	182700	258233800	5830	5830	5830	5830	0
12	20240110	182600	258233800	5830	5830	5830	5830	0
13	20240110	182500	258233800	5830	5830	5830	5830	0
14	20240110	182400	258233800	5830	5830	5830	5830	0
15	20240110	182300	258233800	5830	5830	5830	5830	0
16	20240110	182200	258233800	5830	5830	5830	5830	0
17	20240110	182100	258233800	5830	5830	5830	5830	0
18	20240110	182000	258233800	5830	5830	5830	5830	0
19	20240110	181900	258233800	5830	5830	5830	5830	0
20	20240110	181800	258233800	5830	5830	5830	5830	0
21	20240110	181700	258233800	5830	5830	5830	5830	0
22	20240110	181600	258233800	5830	5830	5830	5830	0
23	20240110	181500	258233800	5830	5830	5830	5830	0
24	20240110	181400	258233800	5830	5830	5830	5830	0
25	20240110	181300	258233800	5830	5830	5830	5830	0
26	20240110	181200	258233800	5830	5830	5830	5830	0
27	20240110	181100	258233800	5830	5830	5830	5830	0
28	20240110	181000	258233800	5830	5830	5830	5830	0
29	20240110	180900	258233800	5830	5830	5830	5830	0
30	20240110	180800	258233800	5830	5830	5830	5830	0
31	20240110	180700	258233800	5830	5830	5830	5830	0
32	20240110	180600	258233800	5830	5830	5830	5830	10629
33	20240110	180500	258233800	5830	5830	5830	5830	0
34	20240110	180400	258233800	5830	5830	5830	5830	0
35	20240110	180300	258233800	5830	5830	5830	5830	0
36	20240110	180200	258233800	5830	5830	5830	5830	0
37	20240110	180100	258233800	5830	5830	5830	5830	0
38	20240110	180000	258233800	5830	5830	5830	5830	0
39	20240110	175900	258233800	5830	5830	5830	5830	0
40	20240110	175800	258233800	5830	5830	5830	5830	0
41	20240110	175700	258233800	5830	5830	5830	5830	0
42	20240110	175600	258233800	5830	5830	5830	5830	0
43	20240110	175500	258233800	5830	5830	5830	5830	0
44	20240110	175400	258233800	5830	5830	5830	5830	0
45	20240110	175300	258233800	5830	5830	5830	5830	0
46	20240110	175200	258233800	5830	5830	5830	5830	0
47	20240110	175100	258233800	5830	5830	5830	5830	0
48	20240110	175000	258233800	5830	5830	5830	5830	0
49	20240110	174900	258233800	5830	5830	5830	5830	0
50	20240110	174800	258233800	5830	5830	5830	5830	0
51	20240110	174700	258233800	5830	5830	5830	5830	0
52	20240110	174600	258233800	5830	5830	5830	5830	0
53	20240110	174500	258233800	5830	5830	5830	5830	0
54	20240110	174400	258233800	5830	5830	5830	5830	0
55	20240110	174300	258233800	5830	5830	5830	5830	0
56	20240110	174200	258233800	5830	5830	5830	5830	0
57	20240110	174100	258233800	5830	5830	5830	5830	0
58	20240110	174000	258233800	5830	5830	5830	5830	0
59	20240110	173900	258233800	5830	5830	5830	5830	0
60	20240110	173800	258233800	5830	5830	5830	5830	0
61	20240110	173700	258233800	5830	5830	5830	5830	0
62	20240110	173600	258233800	5830	5830	5830	5830	10629
63	20240110	173500	258233800	5830	5830	5830	5830	0
64	20240110	173400	258233800	5830	5830	5830	5830	0
65	20240110	173300	258233800	5830	5830	5830	5830	0
66	20240110	173200	258233800	5830	5830	5830	5830	0
67	20240110	173100	258233800	5830	5830	5830	5830	0
68	20240110	173000	258233800	5830	5830	5830	5830	0
69	20240110	172900	258233800	5830	5830	5830	5830	0
70	20240110	172800	258233800	5830	5830	5830	5830	0
71	20240110	172700	258233800	5830	5830	5830	5830	0
72	20240110	172600	258233800	5830	5830	5830	5830	0
73	20240110	172500	258233800	5830	5830	5830	5830	0
74	20240110	172400	258233800	5830	5830	5830	5830	0
75	20240110	172300	258233800	5830	5830	5830	5830	0
76	20240110	172200	258233800	5830	5830	5830	5830	0
77	20240110	172100	258233800	5830	5830	5830	5830	0
78	20240110	172000	258233800	5830	5830	5830	5830	0
79	20240110	171900	258233800	5830	5830	5830	5830	0
80	20240110	171800	258233800	5830	5830	5830	5830	0
81	20240110	171700	258233800	5830	5830	5830	5830	0
82	20240110	171600	258233800	5830	5830	5830	5830	0
83	20240110	171500	258233800	5830	5830	5830	5830	0
84	20240110	171400	258233800	5830	5830	5830	5830	0
85	20240110	171300	258233800	5830	5830	5830	5830	0
86	20240110	171200	258233800	5830	5830	5830	5830	0
87	20240110	171100	258233800	5830	5830	5830	5830	0
88	20240110	171000	258233800	5830	5830	5830	5830	0
89	20240110	170900	258233800	5830	5830	5830	5830	0
90	20240110	170800	258233800	5830	5830	5830	5830	0
91	20240110	170700	258233800	5830	5830	5830	5830	0
92	20240110	170600	258233800	5830	5830	5830	5830	10629
93	20240110	170500	258233800	5830	5830	5830	5830	0
94	20240110	170400	258233800	5830	5830	5830	5830	0
95	20240110	170300	258233800	5830	5830	5830	5830	0
96	20240110	170200	258233800	5830	5830	5830	5830	0
97	20240110	170100	258233800	5830	5830	5830	5830	0
98	20240110	170000	258233800	5830	5830	5830	5830	0
99	20240110	165900	258233800	5830	5830	5830	5830	0
100	20240110	165800	258233800	5830	5830	5830	5830	0
101	20240110	165700	258233800	5830	5830	5830	5830	0
102	20240110	165600	258233800	5830	5830	5830	5830	0
103	20240110	165500	258233800	5830	5830	5830	5830	0
104	20240110	165400	258233800	5830	5830	5830	5830	0
105	20240110	165300	258233800	5830	5830	5830	5830	0
106	20240110	165200	258233800	5830	5830	5830	5830	0
107	20240110	165100	258233800	5830	5830	5830	5830	0
108	20240110	165000	258233800	5830	5830	5830	5830	0
109	20240110	164900	258233800	5830	5830	5830	5830	0
110	20240110	164800	258233800	5830	5830	5830	5830	0
111	20240110	164700	258233800	5830	5830	5830	5830	0
112	20240110	164600	258233800	5830	5830	5830	5830	0
113	20240110	164500	258233800	5830	5830	5830	5830	0
114	20240110	164400	258233800	5830	5830	5830	5830	0
115	20240110	164300	258233800	5830	5830	5830	5830	0
116	20240110	164200	258233800	5830	5830	5830	5830	0
117	20240110	164100	258233800	5830	5830	5830	5830	0
118	20240110	164000	258233800	5830	5830	5830	5830	0
119	20240110	163900	258233800	5830	5830	5830	5830	0
120	20240110	163800	258233800	5830	5830	5830	5830	0
121	20240110	163700	258233800	5830	5830	5830	5830	0
122	20240110	163600	258233800	5830	5830	5830	5830	10629
123	20240110	163500	258233800	5830	5830	5830	5830	0
124	20240110	163400	258233800	5830	5830	5830	5830	0
125	20240110	163300	258233800	5830	5830	5830	5830	0
126	20240110	163200	258233800	5830	5830	5830	5830	0
127	20240110	163100	258233800	5830	5830	5830	5830	0
128	20240110	163000	258233800	5830	5830	5830	5830	0
129	20240110	162900	258233800	5830	5830	5830	5830	0
130	20240110	162800	258233800	5830	5830	5830	5830	0
131	20240110	162700	258233800	5830	5830	5830	5830	0
132	20240110	162600	258233800	5830	5830	5830	5830	0
133	20240110	162500	258233800	5830	5830	5830	5830	0
134	20240110	162400	258233800	5830	5830	5830	5830	0
135	20240110	162300	258233800	5830	5830	5830	5830	0
136	20240110	162200	258233800	5830	5830	5830	5830	0
137	20240110	162100	258233800	5830	5830	5830	5830	0
138	20240110	162000	258233800	5830	5830	5830	5830	0
139	20240110	161900	258233800	5830	5830	5830	5830	0
140	20240110	161800	258233800	5830	5830	5830	5830	0
141	20240110	161700	258233800	5830	5830	5830	5830	0
142	20240110	161600	258233800	5830	5830	5830	5830	0
143	20240110	161500	258233800	5830	5830	5830	5830	0
144	20240110	161400	258233800	5830	5830	5830	5830	0
145	20240110	161300	258233800	5830	5830	5830	5830	0
146	20240110	161200	258233800	5830	5830	5830	5830	0
147	20240110	161100	258233800	5830	5830	5830	5830	0
148	20240110	161000	258233800	5830	5830	5830	5830	0
149	20240110	160900	258233800	5830	5830	5830	5830	0
150	20240110	160800	258233800	5830	5830	5830	5830	0
151	20240110	160700	258233800	5830	5830	5830	5830	0
152	20240110	160600	258233800	5830	5830	5830	5830	10629
153	20240110	160500	258233800	5830	5830	5830	5830	0
154	20240110	160400	258233800	5830	5830	5830	5830	0
155	20240110	160300	258233800	5830	5830	5830	5830	0
156	20240110	160200	258233800	5830	5830	5830	5830	0
157	20240110	160100	258233800	5830	5830	5830	5830	0
158	20240110	160000	258233800	5830	5830	5830	5830	0
159	20240110	155900	258233800	5830	5830	5830	5830	0
160	20240110	155800	258233800	5830	5830	5830	5830	0
161	20240110	155700	258233800	5830	5830	5830	5830	0
162	20240110	155600	258233800	5830	5830	5830	5830	0
163	20240110	155500	258233800	5830	5830	5830	5830	0
164	20240110	155400	258233800	5830	5830	5830	5830	0
165	20240110	155300	258233800	5830	5830	5830	5830	0
166	20240110	155200	258233800	5830	5830	5830	5830	0
167	20240110	155100	258233800	5830	5830	5830	5830	0
168	20240110	155000	258233800	5830	5830	5830	5830	0
169	20240110	154900	258233800	5830	5830	5830	5830	0
170	20240110	154800	258233800	5830	5830	5830	5830	0
171	20240110	154700	258233800	5830	5830	5830	5830	0
172	20240110	154600	258233800	5830	5830	5830	5830	0
173	20240110	154500	258233800	5830	5830	5830	5830	0
174	20240110	154400	258233800	5830	5830	5830	5830	0
175	20240110	154300	258233800	5830	5830	5830	5830	0
176	20240110	154200	258233800	5830	5830	5830	5830	0
177	20240110	154100	258233800	5830	5830	5830	5830	0
178	20240110	154000	258233800	5830	5830	5830	5830	0
179	20240110	153900	258233800	5830	5830	5830	5830	0
180	20240110	153800	258233800	5830	5830	5830	5830	0
181	20240110	153700	258233800	5830	5830	5830	5830	0
182	20240110	153600	258233800	5830	5830	5830	5830	10629
183	20240110	153500	258233800	5830	5830	5830	5830	0
184	20240110	153400	258233800	5830	5830	5830	5830	0
185	20240110	153300	258233800	5830	5830	5830	5830	0
186	20240110	153200	258233800	5830	5830	5830	5830	0
187	20240110	153100	258233800	5830	5830	5830	5830	0
188	20240110	153000	258233800	5830	5830	5830	5830	10629
189	20240110	152900	196266730	5870	5870	5870	5870	0
190	20240110	152800	196266730	5870	5870	5870	5870	0
191	20240110	152700	196266730	5870	5870	5870	5870	0
192	20240110	152600	196266730	5870	5870	5870	5870	0
193	20240110	152500	196266730	5870	5870	5870	5870	0
194	20240110	152400	196266730	5870	5870	5870	5870	0
195	20240110	152300	196266730	5870	5870	5870	5870	0
196	20240110	152200	196266730	5870	5870	5870	5870	0
197	20240110	152100	196266730	5870	5870	5870	5870	0
198	20240110	152000	196266730	5870	5870	5870	5870	0
199	20240110	151900	196266730	5870	5860	5870	5860	695
200	20240110	151800	192193050	5860	5860	5860	5860	0
201	20240110	151700	192193050	5860	5850	5860	5850	9
202	20240110	151600	192140390	5860	5860	5860	5860	74
203	20240110	151500	191706750	5860	5860	5860	5860	0
204	20240110	151400	191706750	5860	5860	5860	5860	0
205	20240110	151300	191706750	5860	5860	5860	5860	31
206	20240110	151200	191525090	5860	5860	5860	5860	74
207	20240110	151100	191091450	5860	5860	5860	5860	0
208	20240110	151000	191091450	5860	5860	5860	5860	10
209	20240110	150900	191032850	5860	5860	5860	5860	0
210	20240110	150800	191032850	5860	5860	5860	5860	2
211	20240110	150700	191021130	5840	5840	5840	5840	0
212	20240110	150600	191021130	5840	5840	5840	5840	0
213	20240110	150500	191021130	5840	5840	5840	5840	298
214	20240110	150400	189280810	5850	5850	5850	5850	0
215	20240110	150300	189280810	5850	5830	5850	5830	101
216	20240110	150200	188691960	5850	5850	5850	5850	0
217	20240110	150100	188691960	5850	5850	5850	5850	401
218	20240110	150000	186346110	5840	5850	5850	5840	900
219	20240110	145900	181089110	5860	5860	5860	5860	0
220	20240110	145800	181089110	5860	5860	5860	5850	201
221	20240110	145700	179912250	5860	5860	5860	5860	0
222	20240110	145600	179912250	5860	5860	5860	5860	0
223	20240110	145500	179912250	5860	5860	5860	5860	40
224	20240110	145400	179677850	5860	5860	5860	5860	2
225	20240110	145300	179666130	5840	5840	5840	5840	1000
226	20240110	145200	173826130	5860	5860	5860	5860	0
227	20240110	145100	173826130	5860	5860	5860	5860	0
228	20240110	145000	173826130	5860	5860	5860	5860	101
229	20240110	144900	173234270	5860	5860	5860	5860	6
230	20240110	144800	173199110	5850	5850	5860	5850	353
231	20240110	144700	171134030	5850	5850	5860	5850	92
232	20240110	144600	170595820	5860	5860	5860	5860	0
233	20240110	144500	170595820	5860	5860	5860	5860	0
234	20240110	144400	170595820	5860	5860	5860	5860	0
235	20240110	144300	170595820	5860	5860	5860	5860	1
236	20240110	144200	170589960	5870	5870	5870	5870	0
237	20240110	144100	170589960	5870	5870	5870	5870	0
238	20240110	144000	170589960	5870	5870	5870	5870	0
239	20240110	143900	170589960	5870	5870	5870	5870	0
240	20240110	143800	170589960	5870	5870	5870	5870	0
241	20240110	143700	170589960	5870	5870	5870	5870	0
242	20240110	143600	170589960	5870	5870	5870	5870	1
243	20240110	143500	170584090	5860	5860	5860	5860	15
244	20240110	143400	170496190	5860	5860	5860	5860	0
245	20240110	143300	170496190	5860	5860	5860	5860	1
246	20240110	143200	170490330	5850	5850	5850	5850	0
247	20240110	143100	170490330	5850	5850	5850	5850	0
248	20240110	143000	170490330	5850	5850	5850	5850	705
249	20240110	142900	166366080	5860	5860	5860	5860	0
250	20240110	142800	166366080	5860	5860	5860	5860	12
251	20240110	142700	166295760	5850	5850	5850	5850	0
252	20240110	142600	166295760	5850	5850	5850	5850	1
253	20240110	142500	166289910	5860	5860	5860	5860	13
254	20240110	142400	166213730	5860	5860	5860	5860	0
255	20240110	142300	166213730	5860	5860	5860	5860	330
256	20240110	142200	164279930	5870	5870	5870	5870	58
257	20240110	142100	163939470	5860	5860	5860	5860	0
258	20240110	142000	163939470	5860	5860	5860	5860	20
259	20240110	141900	163822270	5870	5870	5870	5870	0
260	20240110	141800	163822270	5870	5870	5870	5870	0
261	20240110	141700	163822270	5870	5870	5870	5870	0
262	20240110	141600	163822270	5870	5870	5870	5870	0
263	20240110	141500	163822270	5870	5870	5870	5870	0
264	20240110	141400	163822270	5870	5870	5870	5870	2
265	20240110	141300	163810530	5860	5860	5860	5860	0
266	20240110	141200	163810530	5860	5860	5860	5860	0
267	20240110	141100	163810530	5860	5860	5860	5860	52
268	20240110	141000	163505810	5860	5860	5860	5860	0
269	20240110	140900	163505810	5860	5860	5860	5860	76
270	20240110	140800	163060450	5870	5870	5870	5870	0
271	20240110	140700	163060450	5870	5870	5870	5870	0
272	20240110	140600	163060450	5870	5870	5870	5870	0
273	20240110	140500	163060450	5870	5870	5870	5870	0
274	20240110	140400	163060450	5870	5870	5870	5870	40
275	20240110	140300	162825650	5870	5870	5870	5870	400
276	20240110	140200	160477650	5870	5870	5870	5870	100
277	20240110	140100	159890650	5870	5870	5870	5870	0
278	20240110	140000	159890650	5870	5870	5870	5870	0
279	20240110	135900	159890650	5870	5870	5870	5870	0
280	20240110	135800	159890650	5870	5860	5870	5860	77
281	20240110	135700	159439420	5870	5870	5870	5870	0
282	20240110	135600	159439420	5870	5870	5870	5870	0
283	20240110	135500	159439420	5870	5870	5870	5870	0
284	20240110	135400	159439420	5870	5870	5870	5870	0
285	20240110	135300	159439420	5870	5870	5870	5870	0
286	20240110	135200	159439420	5870	5870	5870	5870	0
287	20240110	135100	159439420	5870	5870	5870	5870	0
288	20240110	135000	159439420	5870	5870	5870	5870	10
289	20240110	134900	159380720	5850	5860	5860	5850	707
290	20240110	134800	155244300	5860	5860	5860	5860	1000
291	20240110	134700	149384300	5860	5860	5860	5860	0
292	20240110	134600	149384300	5860	5860	5860	5860	0
293	20240110	134500	149384300	5860	5860	5860	5860	123
294	20240110	134400	148663520	5860	5860	5860	5860	0
295	20240110	134300	148663520	5860	5860	5860	5860	0
296	20240110	134200	148663520	5860	5850	5860	5850	190
297	20240110	134100	147552010	5850	5850	5850	5850	0
298	20240110	134000	147552010	5850	5850	5850	5850	0
299	20240110	133900	147552010	5850	5850	5850	5850	0
300	20240110	133800	147552010	5850	5850	5850	5850	0
301	20240110	133700	147552010	5850	5850	5850	5850	0
302	20240110	133600	147552010	5850	5850	5850	5850	0
303	20240110	133500	147552010	5850	5850	5850	5850	0
304	20240110	133400	147552010	5850	5850	5850	5850	0
305	20240110	133300	147552010	5850	5850	5850	5850	0
306	20240110	133200	147552010	5850	5850	5850	5850	1
307	20240110	133100	147546160	5830	5830	5830	5830	32
308	20240110	133000	147359600	5850	5850	5850	5850	0
309	20240110	132900	147359600	5850	5850	5850	5850	0
310	20240110	132800	147359600	5850	5850	5850	5850	1
311	20240110	132700	147353750	5840	5840	5840	5840	380
312	20240110	132600	145134550	5850	5850	5850	5850	0
313	20240110	132500	145134550	5850	5840	5850	5840	835
314	20240110	132400	140258130	5850	5840	5850	5840	98
315	20240110	132300	139685780	5840	5840	5840	5840	0
316	20240110	132200	139685780	5840	5840	5840	5840	1
317	20240110	132100	139679940	5860	5860	5860	5860	0
318	20240110	132000	139679940	5860	5860	5860	5860	0
319	20240110	131900	139679940	5860	5860	5860	5860	0
320	20240110	131800	139679940	5860	5860	5860	5860	0
321	20240110	131700	139679940	5860	5860	5860	5860	0
322	20240110	131600	139679940	5860	5860	5860	5860	1
323	20240110	131500	139674080	5850	5850	5850	5850	19
324	20240110	131400	139562930	5850	5850	5850	5850	0
325	20240110	131300	139562930	5850	5850	5850	5850	0
326	20240110	131200	139562930	5850	5850	5850	5850	0
327	20240110	131100	139562930	5850	5850	5850	5850	0
328	20240110	131000	139562930	5850	5850	5850	5850	290
329	20240110	130900	137866430	5840	5840	5840	5840	50
330	20240110	130800	137574430	5840	5840	5840	5840	0
331	20240110	130700	137574430	5840	5840	5840	5840	8
332	20240110	130600	137527710	5850	5850	5850	5850	0
333	20240110	130500	137527710	5850	5850	5850	5850	1
334	20240110	130400	137521860	5850	5850	5850	5850	0
335	20240110	130300	137521860	5850	5850	5850	5850	0
336	20240110	130200	137521860	5850	5850	5850	5850	0
337	20240110	130100	137521860	5850	5850	5850	5850	0
338	20240110	130000	137521860	5850	5850	5850	5850	0
339	20240110	125900	137521860	5850	5850	5850	5840	454
340	20240110	125800	134865970	5860	5860	5860	5860	1
341	20240110	125700	134860110	5850	5850	5850	5850	0
342	20240110	125600	134860110	5850	5850	5850	5850	0
343	20240110	125500	134860110	5850	5850	5850	5850	9
344	20240110	125400	134807460	5850	5850	5850	5840	892
345	20240110	125300	129594920	5850	5850	5860	5850	32
346	20240110	125200	129407620	5850	5850	5850	5850	0
347	20240110	125100	129407620	5850	5850	5850	5850	0
348	20240110	125000	129407620	5850	5850	5850	5850	0
349	20240110	124900	129407620	5850	5850	5850	5850	1
350	20240110	124800	129401770	5850	5860	5860	5850	52
351	20240110	124700	129097070	5850	5850	5850	5850	2
352	20240110	124600	129085370	5860	5860	5860	5850	16
353	20240110	124500	128991730	5850	5850	5860	5850	62
354	20240110	124400	128628530	5850	5850	5850	5850	0
355	20240110	124300	128628530	5850	5850	5850	5850	3
356	20240110	124200	128610980	5850	5850	5850	5850	3
357	20240110	124100	128593430	5850	5860	5860	5850	103
358	20240110	124000	127989880	5860	5860	5860	5860	0
359	20240110	123900	127989880	5860	5860	5860	5860	0
360	20240110	123800	127989880	5860	5860	5860	5860	0
361	20240110	123700	127989880	5860	5860	5860	5860	9
362	20240110	123600	127937140	5860	5860	5860	5860	0
363	20240110	123500	127937140	5860	5860	5860	5860	0
364	20240110	123400	127937140	5860	5850	5860	5850	20
365	20240110	123300	127820040	5860	5860	5860	5860	0
366	20240110	123200	127820040	5860	5860	5860	5860	3
367	20240110	123100	127802460	5850	5850	5850	5850	71
368	20240110	123000	127387110	5850	5850	5850	5850	100
369	20240110	122900	126802110	5850	5850	5850	5850	0
370	20240110	122800	126802110	5850	5850	5850	5850	0
371	20240110	122700	126802110	5850	5850	5850	5850	0
372	20240110	122600	126802110	5850	5850	5850	5850	0
373	20240110	122500	126802110	5850	5840	5850	5840	103
374	20240110	122400	126200560	5850	5850	5850	5850	0
375	20240110	122300	126200560	5850	5850	5850	5850	0
376	20240110	122200	126200560	5850	5850	5850	5850	0
377	20240110	122100	126200560	5850	5850	5850	5850	0
378	20240110	122000	126200560	5850	5850	5850	5850	0
379	20240110	121900	126200560	5850	5850	5850	5850	0
380	20240110	121800	126200560	5850	5850	5850	5850	0
381	20240110	121700	126200560	5850	5850	5850	5850	0
382	20240110	121600	126200560	5850	5850	5850	5850	0
383	20240110	121500	126200560	5850	5850	5850	5850	0
384	20240110	121400	126200560	5850	5850	5850	5850	1
385	20240110	121300	126194710	5840	5840	5840	5840	0
386	20240110	121200	126194710	5840	5840	5840	5840	13
387	20240110	121100	126118790	5850	5850	5850	5850	0
388	20240110	121000	126118790	5850	5850	5850	5850	70
389	20240110	120900	125709290	5850	5850	5850	5850	0
390	20240110	120800	125709290	5850	5850	5850	5850	1
391	20240110	120700	125703440	5850	5850	5850	5850	11
392	20240110	120600	125639090	5850	5850	5850	5850	0
393	20240110	120500	125639090	5850	5850	5850	5850	0
394	20240110	120400	125639090	5850	5850	5850	5850	0
395	20240110	120300	125639090	5850	5850	5850	5850	1
396	20240110	120200	125633240	5840	5840	5840	5840	543
397	20240110	120100	122462120	5840	5840	5840	5840	1
398	20240110	120000	122456280	5830	5830	5830	5830	50
399	20240110	115900	122164780	5840	5840	5840	5840	0
400	20240110	115800	122164780	5840	5860	5860	5820	3007
401	20240110	115700	104648660	5860	5860	5860	5860	1
402	20240110	115600	104642800	5860	5860	5860	5860	0
403	20240110	115500	104642800	5860	5860	5860	5860	1
404	20240110	115400	104636940	5860	5860	5860	5860	0
405	20240110	115300	104636940	5860	5860	5860	5860	1
406	20240110	115200	104631080	5860	5860	5860	5860	0
407	20240110	115100	104631080	5860	5860	5860	5860	1
408	20240110	115000	104625220	5850	5850	5850	5850	0
409	20240110	114900	104625220	5850	5850	5850	5850	161
410	20240110	114800	103683370	5860	5860	5860	5860	0
411	20240110	114700	103683370	5860	5860	5860	5860	2
412	20240110	114600	103671650	5850	5850	5850	5850	40
413	20240110	114500	103437650	5860	5860	5860	5860	0
414	20240110	114400	103437650	5860	5860	5860	5860	0
415	20240110	114300	103437650	5860	5850	5860	5850	121
416	20240110	114200	102729790	5850	5850	5850	5840	37
417	20240110	114100	102513350	5840	5840	5840	5840	423
418	20240110	114000	100043030	5830	5850	5850	5830	4000
419	20240110	113900	76711540	5870	5870	5870	5870	1
420	20240110	113800	76705670	5850	5860	5860	5850	123
421	20240110	113700	75986060	5880	5880	5880	5880	1
422	20240110	113600	75980180	5880	5880	5880	5880	177
423	20240110	113500	74939420	5880	5880	5880	5880	1
424	20240110	113400	74933540	5880	5880	5880	5880	0
425	20240110	113300	74933540	5880	5880	5880	5880	0
426	20240110	113200	74933540	5880	5880	5880	5880	0
427	20240110	113100	74933540	5880	5860	5880	5860	115
428	20240110	113000	74259590	5860	5860	5860	5860	0
429	20240110	112900	74259590	5860	5860	5860	5860	1
430	20240110	112800	74253730	5860	5860	5860	5860	26
431	20240110	112700	74101370	5860	5860	5860	5860	1
432	20240110	112600	74095510	5860	5860	5860	5860	11
433	20240110	112500	74031050	5860	5860	5860	5860	0
434	20240110	112400	74031050	5860	5850	5860	5850	4
435	20240110	112300	74007640	5860	5850	5860	5850	9
436	20240110	112200	73954960	5860	5830	5860	5830	204
437	20240110	112100	72763610	5860	5860	5860	5860	0
438	20240110	112000	72763610	5860	5870	5870	5830	2098
439	20240110	111900	60515010	5880	5880	5880	5880	0
440	20240110	111800	60515010	5880	5870	5880	5870	113
441	20240110	111700	59851690	5870	5870	5870	5870	0
442	20240110	111600	59851690	5870	5870	5870	5870	2
443	20240110	111500	59839950	5860	5870	5870	5850	2025
444	20240110	111400	47976220	5890	5890	5890	5890	1
445	20240110	111300	47970330	5890	5890	5890	5890	0
446	20240110	111200	47970330	5890	5890	5890	5890	1
447	20240110	111100	47964440	5890	5890	5890	5890	0
448	20240110	111000	47964440	5890	5890	5890	5890	3
449	20240110	110900	47946770	5870	5870	5870	5870	0
450	20240110	110800	47946770	5870	5870	5870	5870	330
451	20240110	110700	46009670	5890	5890	5890	5890	0
452	20240110	110600	46009670	5890	5890	5890	5890	1
453	20240110	110500	46003780	5890	5890	5890	5890	0
454	20240110	110400	46003780	5890	5890	5890	5890	1
455	20240110	110300	45997890	5890	5890	5890	5890	0
456	20240110	110200	45997890	5890	5890	5890	5890	1
457	20240110	110100	45992000	5890	5890	5890	5890	1
458	20240110	110000	45986110	5900	5890	5900	5890	2
459	20240110	105900	45974320	5890	5880	5890	5880	248
460	20240110	105800	44516070	5900	5900	5900	5900	0
461	20240110	105700	44516070	5900	5900	5900	5900	1
462	20240110	105600	44510170	5900	5900	5900	5900	0
463	20240110	105500	44510170	5900	5900	5900	5900	128
464	20240110	105400	43754970	5900	5900	5900	5900	2
465	20240110	105300	43743170	5880	5880	5880	5880	100
466	20240110	105200	43155170	5900	5880	5910	5880	88
467	20240110	105100	42637660	5910	5890	5910	5880	106
468	20240110	105000	42014070	5880	5880	5880	5880	100
469	20240110	104900	41426070	5880	5900	5900	5880	718
470	20240110	104800	37197630	5910	5910	5910	5910	4
471	20240110	104700	37173990	5910	5910	5910	5910	1
472	20240110	104600	37168080	5910	5910	5910	5910	0
473	20240110	104500	37168080	5910	5910	5910	5910	0
474	20240110	104400	37168080	5910	5910	5910	5910	1
475	20240110	104300	37162170	5910	5910	5910	5910	1
476	20240110	104200	37156260	5910	5910	5910	5910	3
477	20240110	104100	37138530	5900	5900	5900	5900	104
478	20240110	104000	36524930	5920	5920	5920	5920	1
479	20240110	103900	36519010	5920	5920	5920	5920	0
480	20240110	103800	36519010	5920	5900	5920	5900	201
481	20240110	103700	35333090	5920	5920	5920	5920	1
482	20240110	103600	35327170	5920	5910	5920	5910	96
483	20240110	103500	34759800	5910	5910	5910	5910	1
484	20240110	103400	34753890	5910	5910	5910	5910	0
485	20240110	103300	34753890	5910	5910	5910	5910	0
486	20240110	103200	34753890	5910	5910	5910	5910	1
487	20240110	103100	34747980	5910	5910	5910	5910	18
488	20240110	103000	34641600	5910	5900	5910	5900	46
489	20240110	102900	34370180	5900	5900	5900	5900	0
490	20240110	102800	34370180	5900	5900	5900	5900	1
491	20240110	102700	34364280	5900	5900	5900	5900	0
492	20240110	102600	34364280	5900	5900	5900	5900	1
493	20240110	102500	34358380	5900	5900	5900	5900	1
494	20240110	102400	34352480	5900	5900	5900	5900	0
495	20240110	102300	34352480	5900	5900	5900	5900	1
496	20240110	102200	34346580	5900	5900	5900	5900	0
497	20240110	102100	34346580	5900	5900	5900	5900	0
498	20240110	102000	34346580	5900	5900	5900	5900	1
499	20240110	101900	34340680	5900	5900	5900	5900	0
500	20240110	101800	34340680	5900	5900	5900	5900	1
501	20240110	101700	34334780	5910	5910	5910	5910	0
502	20240110	101600	34334780	5910	5910	5910	5910	1
503	20240110	101500	34328870	5910	5910	5910	5910	0
504	20240110	101400	34328870	5910	5900	5910	5900	6
505	20240110	101300	34293450	5910	5910	5910	5910	1
506	20240110	101200	34287540	5910	5910	5910	5910	0
507	20240110	101100	34287540	5910	5910	5910	5910	0
508	20240110	101000	34287540	5910	5910	5910	5910	0
509	20240110	100900	34287540	5910	5910	5910	5910	71
510	20240110	100800	33867930	5910	5900	5910	5900	156
511	20240110	100700	32946810	5900	5890	5900	5890	119
512	20240110	100600	32245370	5890	5890	5890	5890	1
513	20240110	100500	32239480	5900	5890	5900	5890	39
514	20240110	100400	32009760	5890	5880	5890	5880	392
515	20240110	100300	29704510	5890	5890	5890	5890	158
516	20240110	100200	28773890	5910	5900	5910	5900	501
517	20240110	100100	25817980	5900	5900	5900	5900	1
518	20240110	100000	25812080	5900	5900	5900	5900	10
519	20240110	095900	25753080	5900	5900	5900	5900	1
520	20240110	095800	25747180	5900	5900	5900	5900	0
521	20240110	095700	25747180	5900	5900	5900	5900	1
522	20240110	095600	25741280	5900	5900	5900	5900	0
523	20240110	095500	25741280	5900	5900	5900	5900	1
524	20240110	095400	25735380	5900	5900	5900	5900	1
525	20240110	095300	25729480	5900	5900	5900	5900	2
526	20240110	095200	25717680	5900	5900	5900	5900	1
527	20240110	095100	25711780	5900	5900	5900	5900	1
528	20240110	095000	25705880	5900	5900	5900	5900	1
529	20240110	094900	25699980	5900	5900	5900	5900	0
530	20240110	094800	25699980	5900	5900	5900	5900	69
531	20240110	094700	25292880	5900	5900	5900	5900	1
532	20240110	094600	25286980	5900	5900	5900	5900	100
533	20240110	094500	24696980	5900	5930	5930	5890	503
534	20240110	094400	21734180	5930	5910	5930	5910	11
535	20240110	094300	21668970	5910	5900	5930	5900	56
536	20240110	094200	21337460	5900	5900	5900	5900	21
537	20240110	094100	21213560	5890	5890	5890	5890	0
538	20240110	094000	21213560	5890	5890	5890	5890	99
539	20240110	093900	20630450	5890	5890	5890	5890	234
540	20240110	093800	19252190	5900	5900	5900	5900	1
541	20240110	093700	19246290	5900	5900	5900	5900	0
542	20240110	093600	19246290	5900	5900	5900	5900	661
543	20240110	093500	15346390	5920	5920	5920	5920	1
544	20240110	093400	15340470	5920	5920	5920	5920	0
545	20240110	093300	15340470	5920	5920	5920	5920	1
546	20240110	093200	15334550	5920	5920	5920	5920	0
547	20240110	093100	15334550	5920	5920	5920	5920	2
548	20240110	093000	15322710	5920	5920	5920	5920	1
549	20240110	092900	15316790	5900	5900	5900	5900	0
550	20240110	092800	15316790	5900	5920	5920	5900	517
551	20240110	092700	12261460	5920	5920	5920	5920	0
552	20240110	092600	12261460	5920	5920	5920	5920	0
553	20240110	092500	12261460	5920	5920	5920	5920	0
554	20240110	092400	12261460	5920	5920	5920	5920	1
555	20240110	092300	12255540	5910	5930	5930	5910	444
556	20240110	092200	9631480	5930	5930	5930	5930	0
557	20240110	092100	9631480	5930	5930	5930	5930	1
558	20240110	092000	9625550	5910	5910	5910	5910	200
559	20240110	091900	8443550	5930	5930	5930	5930	1
560	20240110	091800	8437620	5910	5910	5910	5910	76
561	20240110	091700	7988460	5930	5930	5930	5930	1
562	20240110	091600	7982530	5930	5930	5930	5930	101
563	20240110	091500	7383600	5910	5910	5910	5910	541
564	20240110	091400	4186290	5920	5920	5920	5920	0
565	20240110	091300	4186290	5920	5950	5950	5920	158
566	20240110	091200	3250840	5950	5950	5950	5950	1
567	20240110	091100	3244890	5950	5960	5960	5940	10
568	20240110	091000	3185410	5960	5960	5960	5960	0
569	20240110	090900	3185410	5960	5960	5960	5960	1
570	20240110	090800	3179450	5930	5930	5930	5930	28
571	20240110	090700	3013410	5930	5930	5930	5930	3
572	20240110	090600	2995620	5930	5940	5950	5930	287
573	20240110	090500	1291840	5970	5960	5970	5950	62
574	20240110	090400	922280	5960	5960	5960	5960	21
575	20240110	090300	797120	5960	5960	5960	5960	1
576	20240110	090200	791160	5950	5950	5950	5950	0
577	20240110	090100	791160	5950	5950	5950	5950	114
578	20240110	090000	112860	5940	5940	5940	5940	19