KissMeData/006370/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	184800	206785570	9820	9820	9820	9820	151
3	20240111	184700	206785570	9820	9820	9820	9820	0
4	20240111	184600	206785570	9820	9820	9820	9820	0
5	20240111	184500	206785570	9820	9820	9820	9820	0
6	20240111	184400	206785570	9820	9820	9820	9820	0
7	20240111	184300	206785570	9820	9820	9820	9820	0
8	20240111	184200	206785570	9820	9820	9820	9820	0
9	20240111	184100	206785570	9820	9820	9820	9820	0
10	20240111	184000	206785570	9820	9820	9820	9820	0
11	20240111	183900	206785570	9820	9820	9820	9820	0
12	20240111	183800	206785570	9820	9820	9820	9820	0
13	20240111	183700	206785570	9820	9820	9820	9820	0
14	20240111	183600	206785570	9820	9820	9820	9820	0
15	20240111	183500	206785570	9820	9820	9820	9820	0
16	20240111	183400	206785570	9820	9820	9820	9820	0
17	20240111	183300	206785570	9820	9820	9820	9820	0
18	20240111	183200	206785570	9820	9820	9820	9820	0
19	20240111	183100	206785570	9820	9820	9820	9820	0
20	20240111	183000	206785570	9820	9820	9820	9820	0
21	20240111	182900	206785570	9820	9820	9820	9820	0
22	20240111	182800	206785570	9820	9820	9820	9820	0
23	20240111	182700	206785570	9820	9820	9820	9820	0
24	20240111	182600	206785570	9820	9820	9820	9820	0
25	20240111	182500	206785570	9820	9820	9820	9820	0
26	20240111	182400	206785570	9820	9820	9820	9820	0
27	20240111	182300	206785570	9820	9820	9820	9820	0
28	20240111	182200	206785570	9820	9820	9820	9820	0
29	20240111	182100	206785570	9820	9820	9820	9820	0
30	20240111	182000	206785570	9820	9820	9820	9820	0
31	20240111	181900	206785570	9820	9820	9820	9820	0
32	20240111	181800	206785570	9820	9820	9820	9820	151
33	20240111	181700	206785570	9820	9820	9820	9820	0
34	20240111	181600	206785570	9820	9820	9820	9820	0
35	20240111	181500	206785570	9820	9820	9820	9820	0
36	20240111	181400	206785570	9820	9820	9820	9820	0
37	20240111	181300	206785570	9820	9820	9820	9820	0
38	20240111	181200	206785570	9820	9820	9820	9820	0
39	20240111	181100	206785570	9820	9820	9820	9820	0
40	20240111	181000	206785570	9820	9820	9820	9820	0
41	20240111	180900	206785570	9820	9820	9820	9820	0
42	20240111	180800	206785570	9820	9820	9820	9820	0
43	20240111	180700	206785570	9820	9820	9820	9820	0
44	20240111	180600	206785570	9820	9820	9820	9820	0
45	20240111	180500	206785570	9820	9820	9820	9820	0
46	20240111	180400	206785570	9820	9820	9820	9820	0
47	20240111	180300	206785570	9820	9820	9820	9820	0
48	20240111	180200	206785570	9820	9820	9820	9820	0
49	20240111	180100	206785570	9820	9820	9820	9820	0
50	20240111	180000	206785570	9820	9820	9820	9820	0
51	20240111	175900	206785570	9820	9820	9820	9820	0
52	20240111	175800	206785570	9820	9820	9820	9820	0
53	20240111	175700	206785570	9820	9820	9820	9820	0
54	20240111	175600	206785570	9820	9820	9820	9820	0
55	20240111	175500	206785570	9820	9820	9820	9820	0
56	20240111	175400	206785570	9820	9820	9820	9820	0
57	20240111	175300	206785570	9820	9820	9820	9820	0
58	20240111	175200	206785570	9820	9820	9820	9820	0
59	20240111	175100	206785570	9820	9820	9820	9820	0
60	20240111	175000	206785570	9820	9820	9820	9820	0
61	20240111	174900	206785570	9820	9820	9820	9820	0
62	20240111	174800	206785570	9820	9820	9820	9820	151
63	20240111	174700	206785570	9820	9820	9820	9820	0
64	20240111	174600	206785570	9820	9820	9820	9820	0
65	20240111	174500	206785570	9820	9820	9820	9820	0
66	20240111	174400	206785570	9820	9820	9820	9820	0
67	20240111	174300	206785570	9820	9820	9820	9820	0
68	20240111	174200	206785570	9820	9820	9820	9820	0
69	20240111	174100	206785570	9820	9820	9820	9820	0
70	20240111	174000	206785570	9820	9820	9820	9820	0
71	20240111	173900	206785570	9820	9820	9820	9820	0
72	20240111	173800	206785570	9820	9820	9820	9820	0
73	20240111	173700	206785570	9820	9820	9820	9820	0
74	20240111	173600	206785570	9820	9820	9820	9820	0
75	20240111	173500	206785570	9820	9820	9820	9820	0
76	20240111	173400	206785570	9820	9820	9820	9820	0
77	20240111	173300	206785570	9820	9820	9820	9820	0
78	20240111	173200	206785570	9820	9820	9820	9820	0
79	20240111	173100	206785570	9820	9820	9820	9820	0
80	20240111	173000	206785570	9820	9820	9820	9820	0
81	20240111	172900	206785570	9820	9820	9820	9820	0
82	20240111	172800	206785570	9820	9820	9820	9820	0
83	20240111	172700	206785570	9820	9820	9820	9820	0
84	20240111	172600	206785570	9820	9820	9820	9820	0
85	20240111	172500	206785570	9820	9820	9820	9820	0
86	20240111	172400	206785570	9820	9820	9820	9820	0
87	20240111	172300	206785570	9820	9820	9820	9820	0
88	20240111	172200	206785570	9820	9820	9820	9820	0
89	20240111	172100	206785570	9820	9820	9820	9820	0
90	20240111	172000	206785570	9820	9820	9820	9820	0
91	20240111	171900	206785570	9820	9820	9820	9820	0
92	20240111	171800	206785570	9820	9820	9820	9820	151
93	20240111	171700	206785570	9820	9820	9820	9820	0
94	20240111	171600	206785570	9820	9820	9820	9820	0
95	20240111	171500	206785570	9820	9820	9820	9820	0
96	20240111	171400	206785570	9820	9820	9820	9820	0
97	20240111	171300	206785570	9820	9820	9820	9820	0
98	20240111	171200	206785570	9820	9820	9820	9820	0
99	20240111	171100	206785570	9820	9820	9820	9820	0
100	20240111	171000	206785570	9820	9820	9820	9820	0
101	20240111	170900	206785570	9820	9820	9820	9820	0
102	20240111	170800	206785570	9820	9820	9820	9820	0
103	20240111	170700	206785570	9820	9820	9820	9820	0
104	20240111	170600	206785570	9820	9820	9820	9820	0
105	20240111	170500	206785570	9820	9820	9820	9820	0
106	20240111	170400	206785570	9820	9820	9820	9820	0
107	20240111	170300	206785570	9820	9820	9820	9820	0
108	20240111	170200	206785570	9820	9820	9820	9820	0
109	20240111	170100	206785570	9820	9820	9820	9820	0
110	20240111	170000	206785570	9820	9820	9820	9820	0
111	20240111	165900	206785570	9820	9820	9820	9820	0
112	20240111	165800	206785570	9820	9820	9820	9820	0
113	20240111	165700	206785570	9820	9820	9820	9820	0
114	20240111	165600	206785570	9820	9820	9820	9820	0
115	20240111	165500	206785570	9820	9820	9820	9820	0
116	20240111	165400	206785570	9820	9820	9820	9820	0
117	20240111	165300	206785570	9820	9820	9820	9820	0
118	20240111	165200	206785570	9820	9820	9820	9820	0
119	20240111	165100	206785570	9820	9820	9820	9820	0
120	20240111	165000	206785570	9820	9820	9820	9820	0
121	20240111	164900	206785570	9820	9820	9820	9820	0
122	20240111	164800	206785570	9820	9820	9820	9820	151
123	20240111	164700	206785570	9820	9820	9820	9820	0
124	20240111	164600	206785570	9820	9820	9820	9820	0
125	20240111	164500	206785570	9820	9820	9820	9820	0
126	20240111	164400	206785570	9820	9820	9820	9820	0
127	20240111	164300	206785570	9820	9820	9820	9820	0
128	20240111	164200	206785570	9820	9820	9820	9820	0
129	20240111	164100	206785570	9820	9820	9820	9820	0
130	20240111	164000	206785570	9820	9820	9820	9820	0
131	20240111	163900	206785570	9820	9820	9820	9820	0
132	20240111	163800	206785570	9820	9820	9820	9820	0
133	20240111	163700	206785570	9820	9820	9820	9820	0
134	20240111	163600	206785570	9820	9820	9820	9820	0
135	20240111	163500	206785570	9820	9820	9820	9820	0
136	20240111	163400	206785570	9820	9820	9820	9820	0
137	20240111	163300	206785570	9820	9820	9820	9820	0
138	20240111	163200	206785570	9820	9820	9820	9820	0
139	20240111	163100	206785570	9820	9820	9820	9820	0
140	20240111	163000	206785570	9820	9820	9820	9820	0
141	20240111	162900	206785570	9820	9820	9820	9820	0
142	20240111	162800	206785570	9820	9820	9820	9820	0
143	20240111	162700	206785570	9820	9820	9820	9820	0
144	20240111	162600	206785570	9820	9820	9820	9820	0
145	20240111	162500	206785570	9820	9820	9820	9820	0
146	20240111	162400	206785570	9820	9820	9820	9820	0
147	20240111	162300	206785570	9820	9820	9820	9820	0
148	20240111	162200	206785570	9820	9820	9820	9820	0
149	20240111	162100	206785570	9820	9820	9820	9820	0
150	20240111	162000	206785570	9820	9820	9820	9820	0
151	20240111	161900	206785570	9820	9820	9820	9820	0
152	20240111	161800	206785570	9820	9820	9820	9820	151
153	20240111	161700	206785570	9820	9820	9820	9820	0
154	20240111	161600	206785570	9820	9820	9820	9820	0
155	20240111	161500	206785570	9820	9820	9820	9820	0
156	20240111	161400	206785570	9820	9820	9820	9820	0
157	20240111	161300	206785570	9820	9820	9820	9820	0
158	20240111	161200	206785570	9820	9820	9820	9820	0
159	20240111	161100	206785570	9820	9820	9820	9820	0
160	20240111	161000	206785570	9820	9820	9820	9820	0
161	20240111	160900	206785570	9820	9820	9820	9820	0
162	20240111	160800	206785570	9820	9820	9820	9820	0
163	20240111	160700	206785570	9820	9820	9820	9820	0
164	20240111	160600	206785570	9820	9820	9820	9820	0
165	20240111	160500	206785570	9820	9820	9820	9820	0
166	20240111	160400	206785570	9820	9820	9820	9820	0
167	20240111	160300	206785570	9820	9820	9820	9820	0
168	20240111	160200	206785570	9820	9820	9820	9820	0
169	20240111	160100	206785570	9820	9820	9820	9820	0
170	20240111	160000	206785570	9820	9820	9820	9820	0
171	20240111	155900	206785570	9820	9820	9820	9820	0
172	20240111	155800	206785570	9820	9820	9820	9820	0
173	20240111	155700	206785570	9820	9820	9820	9820	0
174	20240111	155600	206785570	9820	9820	9820	9820	0
175	20240111	155500	206785570	9820	9820	9820	9820	0
176	20240111	155400	206785570	9820	9820	9820	9820	0
177	20240111	155300	206785570	9820	9820	9820	9820	0
178	20240111	155200	206785570	9820	9820	9820	9820	0
179	20240111	155100	206785570	9820	9820	9820	9820	0
180	20240111	155000	206785570	9820	9820	9820	9820	0
181	20240111	154900	206785570	9820	9820	9820	9820	0
182	20240111	154800	206785570	9820	9820	9820	9820	151
183	20240111	154700	206785570	9820	9820	9820	9820	0
184	20240111	154600	206785570	9820	9820	9820	9820	0
185	20240111	154500	206785570	9820	9820	9820	9820	0
186	20240111	154400	206785570	9820	9820	9820	9820	0
187	20240111	154300	206785570	9820	9820	9820	9820	0
188	20240111	154200	206785570	9820	9820	9820	9820	0
189	20240111	154100	206785570	9820	9820	9820	9820	0
190	20240111	154000	206785570	9820	9820	9820	9820	0
191	20240111	153900	206785570	9820	9820	9820	9820	0
192	20240111	153800	206785570	9820	9820	9820	9820	0
193	20240111	153700	206785570	9820	9820	9820	9820	0
194	20240111	153600	206785570	9820	9820	9820	9820	0
195	20240111	153500	206785570	9820	9820	9820	9820	0
196	20240111	153400	206785570	9820	9820	9820	9820	0
197	20240111	153300	206785570	9820	9820	9820	9820	0
198	20240111	153200	206785570	9820	9820	9820	9820	0
199	20240111	153100	206785570	9820	9820	9820	9820	0
200	20240111	153000	206785570	9820	9820	9820	9820	151
201	20240111	152900	205302750	9760	9760	9760	9760	0
202	20240111	152800	205302750	9760	9760	9760	9760	0
203	20240111	152700	205302750	9760	9760	9760	9760	0
204	20240111	152600	205302750	9760	9760	9760	9760	0
205	20240111	152500	205302750	9760	9760	9760	9760	0
206	20240111	152400	205302750	9760	9760	9760	9760	0
207	20240111	152300	205302750	9760	9760	9760	9760	0
208	20240111	152200	205302750	9760	9760	9760	9760	0
209	20240111	152100	205302750	9760	9760	9760	9760	0
210	20240111	152000	205302750	9760	9760	9760	9760	0
211	20240111	151900	205302750	9760	9760	9760	9760	10
212	20240111	151800	205205150	9850	9850	9850	9770	58
213	20240111	151700	204638330	9840	9840	9840	9840	213
214	20240111	151600	202542410	9840	9840	9840	9840	0
215	20240111	151500	202542410	9840	9740	9840	9740	6
216	20240111	151400	202483870	9850	9850	9850	9850	300
217	20240111	151300	199528870	9850	9850	9850	9850	0
218	20240111	151200	199528870	9850	9850	9850	9850	2
219	20240111	151100	199509170	9850	9850	9850	9850	0
220	20240111	151000	199509170	9850	9850	9850	9850	200
221	20240111	150900	197539170	9850	9850	9850	9850	0
222	20240111	150800	197539170	9850	9850	9850	9850	0
223	20240111	150700	197539170	9850	9850	9850	9850	0
224	20240111	150600	197539170	9850	9850	9850	9850	0
225	20240111	150500	197539170	9850	9850	9850	9850	0
226	20240111	150400	197539170	9850	9850	9850	9850	0
227	20240111	150300	197539170	9850	9850	9850	9850	1
228	20240111	150200	197529320	9850	9850	9850	9850	0
229	20240111	150100	197529320	9850	9850	9850	9850	0
230	20240111	150000	197529320	9850	9850	9850	9850	0
231	20240111	145900	197529320	9850	9800	9850	9800	16
232	20240111	145800	197371910	9750	9750	9750	9750	318
233	20240111	145700	194271410	9840	9800	9840	9800	500
234	20240111	145600	189352970	9750	9750	9750	9750	0
235	20240111	145500	189352970	9750	9750	9750	9750	1
236	20240111	145400	189343220	9750	9750	9750	9750	0
237	20240111	145300	189343220	9750	9750	9750	9750	0
238	20240111	145200	189343220	9750	9750	9750	9750	0
239	20240111	145100	189343220	9750	9750	9750	9750	0
240	20240111	145000	189343220	9750	9750	9750	9750	0
241	20240111	144900	189343220	9750	9750	9750	9750	0
242	20240111	144800	189343220	9750	9750	9750	9750	9
243	20240111	144700	189255470	9800	9800	9800	9800	10
244	20240111	144600	189157470	9800	9800	9800	9800	200
245	20240111	144500	187197470	9800	9800	9800	9800	0
246	20240111	144400	187197470	9800	9800	9800	9800	1
247	20240111	144300	187187670	9750	9800	9800	9750	12
248	20240111	144200	187070570	9750	9750	9750	9750	0
249	20240111	144100	187070570	9750	9750	9750	9750	0
250	20240111	144000	187070570	9750	9770	9770	9750	40
251	20240111	143900	186680120	9770	9770	9770	9770	0
252	20240111	143800	186680120	9770	9770	9770	9770	4
253	20240111	143700	186641040	9770	9770	9770	9770	0
254	20240111	143600	186641040	9770	9770	9770	9770	0
255	20240111	143500	186641040	9770	9770	9770	9770	140
256	20240111	143400	185273240	9770	9840	9840	9770	305
257	20240111	143300	182286390	9850	9850	9850	9850	0
258	20240111	143200	182286390	9850	9850	9850	9850	0
259	20240111	143100	182286390	9850	9850	9850	9850	0
260	20240111	143000	182286390	9850	9850	9850	9850	2
261	20240111	142900	182266690	9850	9850	9850	9850	0
262	20240111	142800	182266690	9850	9850	9850	9850	0
263	20240111	142700	182266690	9850	9850	9850	9850	1
264	20240111	142600	182256840	9850	9850	9850	9850	0
265	20240111	142500	182256840	9850	9850	9850	9850	0
266	20240111	142400	182256840	9850	9850	9850	9850	0
267	20240111	142300	182256840	9850	9850	9850	9850	1
268	20240111	142200	182246990	9770	9770	9770	9770	0
269	20240111	142100	182246990	9770	9830	9830	9770	2293
270	20240111	142000	159783710	9850	9850	9850	9850	1
271	20240111	141900	159773860	9860	9860	9860	9860	0
272	20240111	141800	159773860	9860	9860	9860	9860	0
273	20240111	141700	159773860	9860	9860	9860	9860	0
274	20240111	141600	159773860	9860	9860	9860	9860	0
275	20240111	141500	159773860	9860	9860	9860	9860	0
276	20240111	141400	159773860	9860	9860	9860	9860	0
277	20240111	141300	159773860	9860	9860	9860	9860	0
278	20240111	141200	159773860	9860	9860	9860	9860	0
279	20240111	141100	159773860	9860	9860	9860	9860	0
280	20240111	141000	159773860	9860	9860	9860	9860	2
281	20240111	140900	159754140	9860	9860	9860	9860	0
282	20240111	140800	159754140	9860	9860	9860	9860	0
283	20240111	140700	159754140	9860	9860	9860	9860	0
284	20240111	140600	159754140	9860	9860	9860	9860	0
285	20240111	140500	159754140	9860	9860	9860	9860	0
286	20240111	140400	159754140	9860	9860	9860	9860	0
287	20240111	140300	159754140	9860	9860	9860	9860	0
288	20240111	140200	159754140	9860	9860	9860	9860	0
289	20240111	140100	159754140	9860	9860	9860	9860	0
290	20240111	140000	159754140	9860	9860	9860	9860	1
291	20240111	135900	159744280	9850	9860	9860	9850	20
292	20240111	135800	159547180	9860	9860	9860	9860	0
293	20240111	135700	159547180	9860	9860	9860	9860	0
294	20240111	135600	159547180	9860	9860	9860	9860	0
295	20240111	135500	159547180	9860	9860	9860	9860	0
296	20240111	135400	159547180	9860	9860	9860	9860	0
297	20240111	135300	159547180	9860	9860	9860	9860	0
298	20240111	135200	159547180	9860	9860	9860	9860	0
299	20240111	135100	159547180	9860	9860	9860	9860	0
300	20240111	135000	159547180	9860	9860	9860	9860	3
301	20240111	134900	159517600	9860	9860	9860	9860	0
302	20240111	134800	159517600	9860	9860	9860	9860	0
303	20240111	134700	159517600	9860	9860	9860	9860	0
304	20240111	134600	159517600	9860	9860	9860	9860	0
305	20240111	134500	159517600	9860	9860	9860	9860	0
306	20240111	134400	159517600	9860	9860	9860	9860	0
307	20240111	134300	159517600	9860	9860	9860	9860	0
308	20240111	134200	159517600	9860	9860	9860	9860	0
309	20240111	134100	159517600	9860	9860	9860	9860	0
310	20240111	134000	159517600	9860	9860	9860	9860	1
311	20240111	133900	159507740	9860	9860	9860	9860	0
312	20240111	133800	159507740	9860	9830	9860	9830	43
313	20240111	133700	159084990	9840	9840	9840	9840	17
314	20240111	133600	158917710	9860	9860	9860	9860	0
315	20240111	133500	158917710	9860	9860	9860	9860	0
316	20240111	133400	158917710	9860	9860	9860	9860	0
317	20240111	133300	158917710	9860	9860	9860	9860	0
318	20240111	133200	158917710	9860	9860	9860	9860	6
319	20240111	133100	158858550	9880	9880	9880	9880	0
320	20240111	133000	158858550	9880	9880	9880	9880	2
321	20240111	132900	158838790	9880	9880	9880	9880	0
322	20240111	132800	158838790	9880	9880	9880	9880	0
323	20240111	132700	158838790	9880	9880	9880	9880	0
324	20240111	132600	158838790	9880	9880	9880	9880	0
325	20240111	132500	158838790	9880	9880	9880	9880	0
326	20240111	132400	158838790	9880	9880	9880	9880	0
327	20240111	132300	158838790	9880	9880	9880	9880	0
328	20240111	132200	158838790	9880	9880	9880	9880	0
329	20240111	132100	158838790	9880	9880	9880	9880	0
330	20240111	132000	158838790	9880	9880	9880	9880	2
331	20240111	131900	158819030	9880	9880	9880	9880	0
332	20240111	131800	158819030	9880	9880	9880	9880	0
333	20240111	131700	158819030	9880	9860	9880	9850	229
334	20240111	131600	156563130	9880	9880	9880	9880	0
335	20240111	131500	156563130	9880	9880	9880	9880	0
336	20240111	131400	156563130	9880	9880	9880	9880	0
337	20240111	131300	156563130	9880	9880	9880	9880	0
338	20240111	131200	156563130	9880	9880	9880	9880	0
339	20240111	131100	156563130	9880	9880	9880	9880	0
340	20240111	131000	156563130	9880	9880	9880	9880	2
341	20240111	130900	156543370	9880	9880	9880	9880	0
342	20240111	130800	156543370	9880	9880	9880	9880	0
343	20240111	130700	156543370	9880	9880	9880	9880	0
344	20240111	130600	156543370	9880	9880	9880	9880	0
345	20240111	130500	156543370	9880	9880	9880	9880	0
346	20240111	130400	156543370	9880	9880	9880	9880	0
347	20240111	130300	156543370	9880	9880	9880	9880	0
348	20240111	130200	156543370	9880	9880	9880	9880	0
349	20240111	130100	156543370	9880	9880	9880	9880	0
350	20240111	130000	156543370	9880	9880	9880	9880	1
351	20240111	125900	156533490	9850	9850	9850	9850	0
352	20240111	125800	156533490	9850	9850	9850	9850	0
353	20240111	125700	156533490	9850	9850	9850	9850	484
354	20240111	125600	151766090	9850	9850	9850	9850	0
355	20240111	125500	151766090	9850	9820	9850	9820	7
356	20240111	125400	151697320	9820	9820	9820	9820	0
357	20240111	125300	151697320	9820	9850	9850	9820	514
358	20240111	125200	146634840	9850	9850	9850	9850	0
359	20240111	125100	146634840	9850	9850	9850	9850	0
360	20240111	125000	146634840	9850	9850	9850	9850	3
361	20240111	124900	146605290	9830	9830	9830	9830	0
362	20240111	124800	146605290	9830	9830	9830	9830	0
363	20240111	124700	146605290	9830	9830	9830	9830	0
364	20240111	124600	146605290	9830	9830	9830	9830	111
365	20240111	124500	145514160	9840	9840	9840	9840	0
366	20240111	124400	145514160	9840	9840	9840	9840	0
367	20240111	124300	145514160	9840	9840	9840	9840	0
368	20240111	124200	145514160	9840	9840	9840	9840	0
369	20240111	124100	145514160	9840	9840	9840	9840	0
370	20240111	124000	145514160	9840	9850	9850	9840	8
371	20240111	123900	145435430	9850	9850	9850	9840	5
372	20240111	123800	145386190	9840	9840	9840	9840	0
373	20240111	123700	145386190	9840	9840	9840	9840	10
374	20240111	123600	145287790	9850	9850	9850	9850	0
375	20240111	123500	145287790	9850	9850	9850	9850	0
376	20240111	123400	145287790	9850	9850	9850	9850	0
377	20240111	123300	145287790	9850	9850	9850	9850	0
378	20240111	123200	145287790	9850	9850	9850	9850	0
379	20240111	123100	145287790	9850	9850	9850	9850	0
380	20240111	123000	145287790	9850	9850	9850	9850	2
381	20240111	122900	145268090	9840	9840	9840	9840	3
382	20240111	122800	145238570	9850	9850	9850	9850	10
383	20240111	122700	145140070	9850	9840	9850	9840	10
384	20240111	122600	145041650	9850	9850	9850	9850	0
385	20240111	122500	145041650	9850	9830	9850	9830	200
386	20240111	122400	143074490	9830	9830	9830	9830	0
387	20240111	122300	143074490	9830	9830	9830	9830	0
388	20240111	122200	143074490	9830	9830	9830	9830	0
389	20240111	122100	143074490	9830	9830	9830	9830	0
390	20240111	122000	143074490	9830	9820	9830	9820	4
391	20240111	121900	143035190	9820	9820	9820	9820	0
392	20240111	121800	143035190	9820	9830	9830	9820	6
393	20240111	121700	142976250	9820	9820	9820	9820	3
394	20240111	121600	142946790	9830	9830	9830	9830	0
395	20240111	121500	142946790	9830	9830	9830	9830	0
396	20240111	121400	142946790	9830	9830	9830	9830	0
397	20240111	121300	142946790	9830	9830	9830	9830	0
398	20240111	121200	142946790	9830	9830	9830	9830	0
399	20240111	121100	142946790	9830	9830	9830	9830	0
400	20240111	121000	142946790	9830	9830	9830	9830	2
401	20240111	120900	142927130	9830	9830	9830	9830	0
402	20240111	120800	142927130	9830	9830	9830	9830	0
403	20240111	120700	142927130	9830	9830	9830	9830	0
404	20240111	120600	142927130	9830	9830	9830	9830	100
405	20240111	120500	141944130	9830	9810	9830	9810	40
406	20240111	120400	141551690	9800	9800	9800	9800	0
407	20240111	120300	141551690	9800	9800	9800	9800	0
408	20240111	120200	141551690	9800	9800	9800	9800	0
409	20240111	120100	141551690	9800	9800	9800	9800	0
410	20240111	120000	141551690	9800	9800	9800	9800	1
411	20240111	115900	141541890	9800	9800	9800	9800	1
412	20240111	115800	141532090	9800	9800	9800	9800	0
413	20240111	115700	141532090	9800	9800	9800	9800	0
414	20240111	115600	141532090	9800	9800	9800	9800	2
415	20240111	115500	141512490	9760	9750	9760	9750	2052
416	20240111	115400	121503010	9750	9750	9750	9750	0
417	20240111	115300	121503010	9750	9750	9750	9750	0
418	20240111	115200	121503010	9750	9750	9750	9750	0
419	20240111	115100	121503010	9750	9750	9750	9750	0
420	20240111	115000	121503010	9750	9750	9750	9750	4
421	20240111	114900	121464010	9750	9750	9750	9750	500
422	20240111	114800	116589010	9750	9720	9750	9720	640
423	20240111	114700	110352480	9720	9720	9720	9720	0
424	20240111	114600	110352480	9720	9720	9720	9720	3
425	20240111	114500	110323320	9720	9720	9720	9720	0
426	20240111	114400	110323320	9720	9720	9720	9720	0
427	20240111	114300	110323320	9720	9720	9720	9720	0
428	20240111	114200	110323320	9720	9720	9720	9720	0
429	20240111	114100	110323320	9720	9720	9720	9720	0
430	20240111	114000	110323320	9720	9730	9730	9720	2
431	20240111	113900	110303870	9730	9730	9730	9730	0
432	20240111	113800	110303870	9730	9730	9730	9730	0
433	20240111	113700	110303870	9730	9730	9730	9730	0
434	20240111	113600	110303870	9730	9730	9730	9730	0
435	20240111	113500	110303870	9730	9730	9730	9730	0
436	20240111	113400	110303870	9730	9730	9730	9730	0
437	20240111	113300	110303870	9730	9730	9730	9730	0
438	20240111	113200	110303870	9730	9730	9730	9730	0
439	20240111	113100	110303870	9730	9730	9730	9730	0
440	20240111	113000	110303870	9730	9730	9730	9730	3
441	20240111	112900	110274680	9730	9730	9730	9730	0
442	20240111	112800	110274680	9730	9730	9730	9730	0
443	20240111	112700	110274680	9730	9730	9730	9730	0
444	20240111	112600	110274680	9730	9730	9730	9730	0
445	20240111	112500	110274680	9730	9730	9730	9730	100
446	20240111	112400	109301680	9730	9730	9730	9730	0
447	20240111	112300	109301680	9730	9730	9730	9730	0
448	20240111	112200	109301680	9730	9730	9730	9730	0
449	20240111	112100	109301680	9730	9730	9730	9730	0
450	20240111	112000	109301680	9730	9730	9730	9730	3
451	20240111	111900	109272490	9730	9730	9730	9730	0
452	20240111	111800	109272490	9730	9730	9730	9730	0
453	20240111	111700	109272490	9730	9720	9730	9720	2
454	20240111	111600	109253040	9730	9730	9730	9730	0
455	20240111	111500	109253040	9730	9730	9730	9730	0
456	20240111	111400	109253040	9730	9730	9730	9730	0
457	20240111	111300	109253040	9730	9730	9730	9730	0
458	20240111	111200	109253040	9730	9730	9730	9730	0
459	20240111	111100	109253040	9730	9730	9730	9730	67
460	20240111	111000	108601130	9730	9730	9730	9730	3
461	20240111	110900	108571940	9700	9700	9700	9700	10
462	20240111	110800	108474940	9700	9700	9700	9700	0
463	20240111	110700	108474940	9700	9700	9700	9700	114
464	20240111	110600	107369140	9700	9700	9700	9700	0
465	20240111	110500	107369140	9700	9700	9700	9700	0
466	20240111	110400	107369140	9700	9700	9700	9700	0
467	20240111	110300	107369140	9700	9700	9700	9700	0
468	20240111	110200	107369140	9700	9740	9740	9700	150
469	20240111	110100	105910140	9740	9740	9740	9740	0
470	20240111	110000	105910140	9740	9740	9740	9740	133
471	20240111	105900	104614720	9730	9730	9730	9730	0
472	20240111	105800	104614720	9730	9730	9730	9730	0
473	20240111	105700	104614720	9730	9730	9730	9730	0
474	20240111	105600	104614720	9730	9730	9730	9730	0
475	20240111	105500	104614720	9730	9730	9730	9730	2
476	20240111	105400	104595260	9730	9730	9730	9730	0
477	20240111	105300	104595260	9730	9730	9730	9730	0
478	20240111	105200	104595260	9730	9730	9730	9730	2
479	20240111	105100	104575800	9740	9740	9740	9740	0
480	20240111	105000	104575800	9740	9740	9740	9740	3
481	20240111	104900	104546580	9750	9750	9750	9750	0
482	20240111	104800	104546580	9750	9750	9750	9750	0
483	20240111	104700	104546580	9750	9750	9750	9750	0
484	20240111	104600	104546580	9750	9750	9750	9750	0
485	20240111	104500	104546580	9750	9750	9750	9750	0
486	20240111	104400	104546580	9750	9750	9750	9750	0
487	20240111	104300	104546580	9750	9750	9750	9750	0
488	20240111	104200	104546580	9750	9750	9750	9750	0
489	20240111	104100	104546580	9750	9750	9750	9750	0
490	20240111	104000	104546580	9750	9750	9750	9750	3
491	20240111	103900	104517330	9690	9690	9690	9690	0
492	20240111	103800	104517330	9690	9690	9690	9690	0
493	20240111	103700	104517330	9690	9690	9690	9690	0
494	20240111	103600	104517330	9690	9680	9690	9680	871
495	20240111	103500	96077390	9690	9690	9690	9690	0
496	20240111	103400	96077390	9690	9690	9690	9690	0
497	20240111	103300	96077390	9690	9690	9690	9690	0
498	20240111	103200	96077390	9690	9690	9690	9690	85
499	20240111	103100	95253740	9690	9690	9690	9690	0
500	20240111	103000	95253740	9690	9690	9690	9690	3
501	20240111	102900	95224670	9660	9660	9660	9660	0
502	20240111	102800	95224670	9660	9660	9660	9660	0
503	20240111	102700	95224670	9660	9660	9660	9660	0
504	20240111	102600	95224670	9660	9660	9660	9660	0
505	20240111	102500	95224670	9660	9660	9660	9660	0
506	20240111	102400	95224670	9660	9720	9720	9660	1020
507	20240111	102300	85355510	9750	9750	9750	9750	0
508	20240111	102200	85355510	9750	9750	9750	9750	0
509	20240111	102100	85355510	9750	9750	9750	9750	0
510	20240111	102000	85355510	9750	9750	9750	9750	3
511	20240111	101900	85326260	9740	9740	9740	9740	0
512	20240111	101800	85326260	9740	9740	9740	9740	0
513	20240111	101700	85326260	9740	9740	9740	9740	0
514	20240111	101600	85326260	9740	9740	9740	9740	124
515	20240111	101500	84118500	9720	9720	9720	9710	595
516	20240111	101400	78335200	9710	9710	9710	9710	83
517	20240111	101300	77529270	9680	9680	9680	9680	35
518	20240111	101200	77190470	9710	9710	9710	9710	0
519	20240111	101100	77190470	9710	9710	9710	9710	0
520	20240111	101000	77190470	9710	9710	9710	9710	3
521	20240111	100900	77161340	9710	9710	9710	9710	0
522	20240111	100800	77161340	9710	9710	9710	9710	0
523	20240111	100700	77161340	9710	9710	9710	9710	0
524	20240111	100600	77161340	9710	9710	9710	9710	0
525	20240111	100500	77161340	9710	9710	9710	9710	0
526	20240111	100400	77161340	9710	9710	9710	9710	0
527	20240111	100300	77161340	9710	9710	9710	9710	0
528	20240111	100200	77161340	9710	9710	9710	9710	0
529	20240111	100100	77161340	9710	9710	9710	9710	10
530	20240111	100000	77064240	9710	9710	9710	9710	4
531	20240111	095900	77025400	9700	9700	9700	9700	10
532	20240111	095800	76928400	9700	9700	9700	9700	0
533	20240111	095700	76928400	9700	9700	9700	9700	0
534	20240111	095600	76928400	9700	9700	9700	9700	1
535	20240111	095500	76918700	9720	9720	9720	9720	0
536	20240111	095400	76918700	9720	9720	9720	9720	0
537	20240111	095300	76918700	9720	9720	9720	9720	0
538	20240111	095200	76918700	9720	9720	9720	9720	0
539	20240111	095100	76918700	9720	9720	9720	9720	0
540	20240111	095000	76918700	9720	9720	9720	9720	3
541	20240111	094900	76889540	9720	9720	9720	9720	0
542	20240111	094800	76889540	9720	9720	9720	9720	0
543	20240111	094700	76889540	9720	9650	9720	9650	22
544	20240111	094600	76675940	9650	9650	9650	9650	0
545	20240111	094500	76675940	9650	9650	9650	9650	0
546	20240111	094400	76675940	9650	9650	9650	9650	0
547	20240111	094300	76675940	9650	9690	9690	9650	649
548	20240111	094200	70410400	9700	9700	9700	9700	0
549	20240111	094100	70410400	9700	9700	9700	9700	60
550	20240111	094000	69828400	9700	9700	9700	9700	504
551	20240111	093900	64939600	9680	9680	9680	9680	1
552	20240111	093800	64929920	9680	9680	9680	9680	6
553	20240111	093700	64871840	9700	9700	9700	9700	24
554	20240111	093600	64639040	9690	9690	9690	9690	0
555	20240111	093500	64639040	9690	9690	9690	9690	30
556	20240111	093400	64348340	9690	9690	9690	9690	0
557	20240111	093300	64348340	9690	9730	9730	9690	132
558	20240111	093200	63068250	9730	9730	9730	9710	31
559	20240111	093100	62766820	9740	9740	9740	9740	0
560	20240111	093000	62766820	9740	9740	9740	9740	3
561	20240111	092900	62737600	9740	9740	9740	9740	2
562	20240111	092800	62718120	9720	9720	9720	9720	0
563	20240111	092700	62718120	9720	9720	9720	9720	10
564	20240111	092600	62620920	9740	9740	9740	9740	0
565	20240111	092500	62620920	9740	9740	9740	9740	0
566	20240111	092400	62620920	9740	9740	9740	9740	0
567	20240111	092300	62620920	9740	9740	9740	9740	1120
568	20240111	092200	51712120	9740	9740	9740	9740	0
569	20240111	092100	51712120	9740	9740	9740	9740	0
570	20240111	092000	51712120	9740	9700	9740	9700	4
571	20240111	091900	51673200	9670	9650	9670	9650	366
572	20240111	091800	48138920	9650	9660	9660	9650	471
573	20240111	091700	43592820	9660	9660	9660	9660	113
574	20240111	091600	42501240	9660	9680	9680	9660	1400
575	20240111	091500	28961040	9680	9700	9700	9650	921
576	20240111	091400	20059960	9700	9750	9750	9700	88
577	20240111	091300	19204960	9710	9730	9730	9710	422
578	20240111	091200	15103740	9730	9730	9730	9730	1
579	20240111	091100	15094010	9800	9800	9800	9800	0
580	20240111	091000	15094010	9800	9820	9840	9800	512
581	20240111	090900	10076250	9840	9840	9840	9840	0
582	20240111	090800	10076250	9840	9850	9850	9840	974
583	20240111	090700	492000	9840	9840	9840	9840	0
584	20240111	090600	492000	9840	9840	9840	9840	0
585	20240111	090500	492000	9840	9840	9840	9840	0
586	20240111	090400	492000	9840	9840	9840	9840	0
587	20240111	090300	492000	9840	9840	9840	9840	0
588	20240111	090200	492000	9840	9840	9840	9840	0
589	20240111	090100	492000	9840	9840	9840	9840	0
590	20240111	090000	492000	9840	9840	9840	9840	50