KissMeData/010400/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185500	37909930	5430	5430	5430	5430	316
3	20240110	185400	37909930	5430	5430	5430	5430	0
4	20240110	185300	37909930	5430	5430	5430	5430	0
5	20240110	185200	37909930	5430	5430	5430	5430	0
6	20240110	185100	37909930	5430	5430	5430	5430	0
7	20240110	185000	37909930	5430	5430	5430	5430	0
8	20240110	184900	37909930	5430	5430	5430	5430	0
9	20240110	184800	37909930	5430	5430	5430	5430	0
10	20240110	184700	37909930	5430	5430	5430	5430	0
11	20240110	184600	37909930	5430	5430	5430	5430	0
12	20240110	184500	37909930	5430	5430	5430	5430	0
13	20240110	184400	37909930	5430	5430	5430	5430	0
14	20240110	184300	37909930	5430	5430	5430	5430	0
15	20240110	184200	37909930	5430	5430	5430	5430	0
16	20240110	184100	37909930	5430	5430	5430	5430	0
17	20240110	184000	37909930	5430	5430	5430	5430	0
18	20240110	183900	37909930	5430	5430	5430	5430	0
19	20240110	183800	37909930	5430	5430	5430	5430	0
20	20240110	183700	37909930	5430	5430	5430	5430	0
21	20240110	183600	37909930	5430	5430	5430	5430	0
22	20240110	183500	37909930	5430	5430	5430	5430	0
23	20240110	183400	37909930	5430	5430	5430	5430	0
24	20240110	183300	37909930	5430	5430	5430	5430	0
25	20240110	183200	37909930	5430	5430	5430	5430	0
26	20240110	183100	37909930	5430	5430	5430	5430	0
27	20240110	183000	37909930	5430	5430	5430	5430	0
28	20240110	182900	37909930	5430	5430	5430	5430	0
29	20240110	182800	37909930	5430	5430	5430	5430	0
30	20240110	182700	37909930	5430	5430	5430	5430	0
31	20240110	182600	37909930	5430	5430	5430	5430	0
32	20240110	182500	37909930	5430	5430	5430	5430	316
33	20240110	182400	37909930	5430	5430	5430	5430	0
34	20240110	182300	37909930	5430	5430	5430	5430	0
35	20240110	182200	37909930	5430	5430	5430	5430	0
36	20240110	182100	37909930	5430	5430	5430	5430	0
37	20240110	182000	37909930	5430	5430	5430	5430	0
38	20240110	181900	37909930	5430	5430	5430	5430	0
39	20240110	181800	37909930	5430	5430	5430	5430	0
40	20240110	181700	37909930	5430	5430	5430	5430	0
41	20240110	181600	37909930	5430	5430	5430	5430	0
42	20240110	181500	37909930	5430	5430	5430	5430	0
43	20240110	181400	37909930	5430	5430	5430	5430	0
44	20240110	181300	37909930	5430	5430	5430	5430	0
45	20240110	181200	37909930	5430	5430	5430	5430	0
46	20240110	181100	37909930	5430	5430	5430	5430	0
47	20240110	181000	37909930	5430	5430	5430	5430	0
48	20240110	180900	37909930	5430	5430	5430	5430	0
49	20240110	180800	37909930	5430	5430	5430	5430	0
50	20240110	180700	37909930	5430	5430	5430	5430	0
51	20240110	180600	37909930	5430	5430	5430	5430	0
52	20240110	180500	37909930	5430	5430	5430	5430	0
53	20240110	180400	37909930	5430	5430	5430	5430	0
54	20240110	180300	37909930	5430	5430	5430	5430	0
55	20240110	180200	37909930	5430	5430	5430	5430	0
56	20240110	180100	37909930	5430	5430	5430	5430	0
57	20240110	180000	37909930	5430	5430	5430	5430	0
58	20240110	175900	37909930	5430	5430	5430	5430	0
59	20240110	175800	37909930	5430	5430	5430	5430	0
60	20240110	175700	37909930	5430	5430	5430	5430	0
61	20240110	175600	37909930	5430	5430	5430	5430	0
62	20240110	175500	37909930	5430	5430	5430	5430	316
63	20240110	175400	37909930	5430	5430	5430	5430	0
64	20240110	175300	37909930	5430	5430	5430	5430	0
65	20240110	175200	37909930	5430	5430	5430	5430	0
66	20240110	175100	37909930	5430	5430	5430	5430	0
67	20240110	175000	37909930	5430	5430	5430	5430	0
68	20240110	174900	37909930	5430	5430	5430	5430	0
69	20240110	174800	37909930	5430	5430	5430	5430	0
70	20240110	174700	37909930	5430	5430	5430	5430	0
71	20240110	174600	37909930	5430	5430	5430	5430	0
72	20240110	174500	37909930	5430	5430	5430	5430	0
73	20240110	174400	37909930	5430	5430	5430	5430	0
74	20240110	174300	37909930	5430	5430	5430	5430	0
75	20240110	174200	37909930	5430	5430	5430	5430	0
76	20240110	174100	37909930	5430	5430	5430	5430	0
77	20240110	174000	37909930	5430	5430	5430	5430	0
78	20240110	173900	37909930	5430	5430	5430	5430	0
79	20240110	173800	37909930	5430	5430	5430	5430	0
80	20240110	173700	37909930	5430	5430	5430	5430	0
81	20240110	173600	37909930	5430	5430	5430	5430	0
82	20240110	173500	37909930	5430	5430	5430	5430	0
83	20240110	173400	37909930	5430	5430	5430	5430	0
84	20240110	173300	37909930	5430	5430	5430	5430	0
85	20240110	173200	37909930	5430	5430	5430	5430	0
86	20240110	173100	37909930	5430	5430	5430	5430	0
87	20240110	173000	37909930	5430	5430	5430	5430	0
88	20240110	172900	37909930	5430	5430	5430	5430	0
89	20240110	172800	37909930	5430	5430	5430	5430	0
90	20240110	172700	37909930	5430	5430	5430	5430	0
91	20240110	172600	37909930	5430	5430	5430	5430	0
92	20240110	172500	37909930	5430	5430	5430	5430	316
93	20240110	172400	37909930	5430	5430	5430	5430	0
94	20240110	172300	37909930	5430	5430	5430	5430	0
95	20240110	172200	37909930	5430	5430	5430	5430	0
96	20240110	172100	37909930	5430	5430	5430	5430	0
97	20240110	172000	37909930	5430	5430	5430	5430	0
98	20240110	171900	37909930	5430	5430	5430	5430	0
99	20240110	171800	37909930	5430	5430	5430	5430	0
100	20240110	171700	37909930	5430	5430	5430	5430	0
101	20240110	171600	37909930	5430	5430	5430	5430	0
102	20240110	171500	37909930	5430	5430	5430	5430	0
103	20240110	171400	37909930	5430	5430	5430	5430	0
104	20240110	171300	37909930	5430	5430	5430	5430	0
105	20240110	171200	37909930	5430	5430	5430	5430	0
106	20240110	171100	37909930	5430	5430	5430	5430	0
107	20240110	171000	37909930	5430	5430	5430	5430	0
108	20240110	170900	37909930	5430	5430	5430	5430	0
109	20240110	170800	37909930	5430	5430	5430	5430	0
110	20240110	170700	37909930	5430	5430	5430	5430	0
111	20240110	170600	37909930	5430	5430	5430	5430	0
112	20240110	170500	37909930	5430	5430	5430	5430	0
113	20240110	170400	37909930	5430	5430	5430	5430	0
114	20240110	170300	37909930	5430	5430	5430	5430	0
115	20240110	170200	37909930	5430	5430	5430	5430	0
116	20240110	170100	37909930	5430	5430	5430	5430	0
117	20240110	170000	37909930	5430	5430	5430	5430	0
118	20240110	165900	37909930	5430	5430	5430	5430	0
119	20240110	165800	37909930	5430	5430	5430	5430	0
120	20240110	165700	37909930	5430	5430	5430	5430	0
121	20240110	165600	37909930	5430	5430	5430	5430	0
122	20240110	165500	37909930	5430	5430	5430	5430	316
123	20240110	165400	37909930	5430	5430	5430	5430	0
124	20240110	165300	37909930	5430	5430	5430	5430	0
125	20240110	165200	37909930	5430	5430	5430	5430	0
126	20240110	165100	37909930	5430	5430	5430	5430	0
127	20240110	165000	37909930	5430	5430	5430	5430	0
128	20240110	164900	37909930	5430	5430	5430	5430	0
129	20240110	164800	37909930	5430	5430	5430	5430	0
130	20240110	164700	37909930	5430	5430	5430	5430	0
131	20240110	164600	37909930	5430	5430	5430	5430	0
132	20240110	164500	37909930	5430	5430	5430	5430	0
133	20240110	164400	37909930	5430	5430	5430	5430	0
134	20240110	164300	37909930	5430	5430	5430	5430	0
135	20240110	164200	37909930	5430	5430	5430	5430	0
136	20240110	164100	37909930	5430	5430	5430	5430	0
137	20240110	164000	37909930	5430	5430	5430	5430	0
138	20240110	163900	37909930	5430	5430	5430	5430	0
139	20240110	163800	37909930	5430	5430	5430	5430	0
140	20240110	163700	37909930	5430	5430	5430	5430	0
141	20240110	163600	37909930	5430	5430	5430	5430	0
142	20240110	163500	37909930	5430	5430	5430	5430	0
143	20240110	163400	37909930	5430	5430	5430	5430	0
144	20240110	163300	37909930	5430	5430	5430	5430	0
145	20240110	163200	37909930	5430	5430	5430	5430	0
146	20240110	163100	37909930	5430	5430	5430	5430	0
147	20240110	163000	37909930	5430	5430	5430	5430	0
148	20240110	162900	37909930	5430	5430	5430	5430	0
149	20240110	162800	37909930	5430	5430	5430	5430	0
150	20240110	162700	37909930	5430	5430	5430	5430	0
151	20240110	162600	37909930	5430	5430	5430	5430	0
152	20240110	162500	37909930	5430	5430	5430	5430	316
153	20240110	162400	37909930	5430	5430	5430	5430	0
154	20240110	162300	37909930	5430	5430	5430	5430	0
155	20240110	162200	37909930	5430	5430	5430	5430	0
156	20240110	162100	37909930	5430	5430	5430	5430	0
157	20240110	162000	37909930	5430	5430	5430	5430	0
158	20240110	161900	37909930	5430	5430	5430	5430	0
159	20240110	161800	37909930	5430	5430	5430	5430	0
160	20240110	161700	37909930	5430	5430	5430	5430	0
161	20240110	161600	37909930	5430	5430	5430	5430	0
162	20240110	161500	37909930	5430	5430	5430	5430	0
163	20240110	161400	37909930	5430	5430	5430	5430	0
164	20240110	161300	37909930	5430	5430	5430	5430	0
165	20240110	161200	37909930	5430	5430	5430	5430	0
166	20240110	161100	37909930	5430	5430	5430	5430	0
167	20240110	161000	37909930	5430	5430	5430	5430	0
168	20240110	160900	37909930	5430	5430	5430	5430	0
169	20240110	160800	37909930	5430	5430	5430	5430	0
170	20240110	160700	37909930	5430	5430	5430	5430	0
171	20240110	160600	37909930	5430	5430	5430	5430	0
172	20240110	160500	37909930	5430	5430	5430	5430	0
173	20240110	160400	37909930	5430	5430	5430	5430	0
174	20240110	160300	37909930	5430	5430	5430	5430	0
175	20240110	160200	37909930	5430	5430	5430	5430	0
176	20240110	160100	37909930	5430	5430	5430	5430	0
177	20240110	160000	37909930	5430	5430	5430	5430	0
178	20240110	155900	37909930	5430	5430	5430	5430	0
179	20240110	155800	37909930	5430	5430	5430	5430	0
180	20240110	155700	37909930	5430	5430	5430	5430	0
181	20240110	155600	37909930	5430	5430	5430	5430	0
182	20240110	155500	37909930	5430	5430	5430	5430	316
183	20240110	155400	37909930	5430	5430	5430	5430	0
184	20240110	155300	37909930	5430	5430	5430	5430	0
185	20240110	155200	37909930	5430	5430	5430	5430	0
186	20240110	155100	37909930	5430	5430	5430	5430	0
187	20240110	155000	37909930	5430	5430	5430	5430	0
188	20240110	154900	37909930	5430	5430	5430	5430	0
189	20240110	154800	37909930	5430	5430	5430	5430	0
190	20240110	154700	37909930	5430	5430	5430	5430	0
191	20240110	154600	37909930	5430	5430	5430	5430	0
192	20240110	154500	37909930	5430	5430	5430	5430	0
193	20240110	154400	37909930	5430	5430	5430	5430	0
194	20240110	154300	37909930	5430	5430	5430	5430	0
195	20240110	154200	37909930	5430	5430	5430	5430	0
196	20240110	154100	37909930	5430	5430	5430	5430	0
197	20240110	154000	37909930	5430	5430	5430	5430	0
198	20240110	153900	37909930	5430	5430	5430	5430	0
199	20240110	153800	37909930	5430	5430	5430	5430	0
200	20240110	153700	37909930	5430	5430	5430	5430	0
201	20240110	153600	37909930	5430	5430	5430	5430	0
202	20240110	153500	37909930	5430	5430	5430	5430	0
203	20240110	153400	37909930	5430	5430	5430	5430	0
204	20240110	153300	37909930	5430	5430	5430	5430	0
205	20240110	153200	37909930	5430	5430	5430	5430	0
206	20240110	153100	37909930	5430	5430	5430	5430	0
207	20240110	153000	37909930	5430	5430	5430	5430	316
208	20240110	152900	36194050	5470	5470	5470	5470	0
209	20240110	152800	36194050	5470	5470	5470	5470	0
210	20240110	152700	36194050	5470	5470	5470	5470	0
211	20240110	152600	36194050	5470	5470	5470	5470	0
212	20240110	152500	36194050	5470	5470	5470	5470	0
213	20240110	152400	36194050	5470	5470	5470	5470	0
214	20240110	152300	36194050	5470	5470	5470	5470	0
215	20240110	152200	36194050	5470	5470	5470	5470	0
216	20240110	152100	36194050	5470	5470	5470	5470	0
217	20240110	152000	36194050	5470	5470	5470	5470	0
218	20240110	151900	36194050	5470	5470	5470	5470	0
219	20240110	151800	36194050	5470	5470	5470	5470	2
220	20240110	151700	36183110	5470	5470	5470	5470	0
221	20240110	151600	36183110	5470	5470	5470	5470	0
222	20240110	151500	36183110	5470	5470	5470	5470	0
223	20240110	151400	36183110	5470	5470	5470	5470	0
224	20240110	151300	36183110	5470	5470	5470	5470	0
225	20240110	151200	36183110	5470	5470	5470	5470	0
226	20240110	151100	36183110	5470	5470	5470	5470	0
227	20240110	151000	36183110	5470	5470	5470	5470	0
228	20240110	150900	36183110	5470	5470	5470	5470	0
229	20240110	150800	36183110	5470	5470	5470	5470	5
230	20240110	150700	36155760	5470	5470	5470	5470	0
231	20240110	150600	36155760	5470	5470	5470	5470	0
232	20240110	150500	36155760	5470	5470	5470	5470	0
233	20240110	150400	36155760	5470	5470	5470	5470	0
234	20240110	150300	36155760	5470	5470	5470	5470	10
235	20240110	150200	36101060	5470	5470	5470	5470	0
236	20240110	150100	36101060	5470	5470	5470	5470	0
237	20240110	150000	36101060	5470	5470	5470	5470	0
238	20240110	145900	36101060	5470	5470	5470	5470	1
239	20240110	145800	36095590	5470	5470	5470	5470	0
240	20240110	145700	36095590	5470	5470	5470	5470	0
241	20240110	145600	36095590	5470	5470	5470	5470	0
242	20240110	145500	36095590	5470	5470	5470	5470	0
243	20240110	145400	36095590	5470	5470	5470	5470	0
244	20240110	145300	36095590	5470	5470	5470	5470	0
245	20240110	145200	36095590	5470	5470	5470	5470	0
246	20240110	145100	36095590	5470	5470	5470	5470	0
247	20240110	145000	36095590	5470	5470	5470	5470	0
248	20240110	144900	36095590	5470	5470	5470	5470	0
249	20240110	144800	36095590	5470	5510	5510	5470	6
250	20240110	144700	36062570	5510	5510	5510	5510	0
251	20240110	144600	36062570	5510	5510	5510	5510	0
252	20240110	144500	36062570	5510	5510	5510	5510	5
253	20240110	144400	36035020	5510	5510	5510	5510	0
254	20240110	144300	36035020	5510	5510	5510	5510	0
255	20240110	144200	36035020	5510	5510	5510	5510	5
256	20240110	144100	36007470	5510	5510	5510	5510	0
257	20240110	144000	36007470	5510	5510	5510	5510	1
258	20240110	143900	36001960	5470	5470	5470	5470	1
259	20240110	143800	35996490	5470	5470	5470	5470	0
260	20240110	143700	35996490	5470	5470	5470	5470	0
261	20240110	143600	35996490	5470	5490	5490	5470	13
262	20240110	143500	35925210	5490	5490	5490	5490	0
263	20240110	143400	35925210	5490	5490	5490	5490	0
264	20240110	143300	35925210	5490	5490	5490	5490	5
265	20240110	143200	35897760	5490	5490	5490	5490	3
266	20240110	143100	35881290	5500	5500	5500	5500	0
267	20240110	143000	35881290	5500	5500	5500	5500	8
268	20240110	142900	35837290	5500	5500	5500	5500	0
269	20240110	142800	35837290	5500	5500	5500	5500	0
270	20240110	142700	35837290	5500	5500	5500	5500	5
271	20240110	142600	35809790	5500	5500	5500	5500	0
272	20240110	142500	35809790	5500	5500	5500	5500	0
273	20240110	142400	35809790	5500	5500	5500	5500	5
274	20240110	142300	35782290	5500	5500	5500	5500	0
275	20240110	142200	35782290	5500	5500	5500	5500	0
276	20240110	142100	35782290	5500	5500	5500	5500	5
277	20240110	142000	35754790	5500	5500	5500	5500	1
278	20240110	141900	35749290	5480	5480	5480	5480	0
279	20240110	141800	35749290	5480	5480	5480	5480	101
280	20240110	141700	35195810	5480	5480	5480	5480	0
281	20240110	141600	35195810	5480	5480	5480	5480	0
282	20240110	141500	35195810	5480	5480	5480	5480	5
283	20240110	141400	35168410	5480	5480	5480	5480	0
284	20240110	141300	35168410	5480	5480	5480	5480	0
285	20240110	141200	35168410	5480	5480	5480	5480	5
286	20240110	141100	35141010	5480	5480	5480	5480	0
287	20240110	141000	35141010	5480	5480	5480	5480	0
288	20240110	140900	35141010	5480	5480	5480	5480	88
289	20240110	140800	34658770	5480	5500	5500	5480	391
290	20240110	140700	32515410	5500	5520	5520	5500	100
291	20240110	140600	31964870	5530	5530	5530	5530	5
292	20240110	140500	31937220	5530	5530	5530	5530	0
293	20240110	140400	31937220	5530	5530	5530	5530	0
294	20240110	140300	31937220	5530	5530	5530	5530	5
295	20240110	140200	31909570	5530	5530	5530	5530	0
296	20240110	140100	31909570	5530	5530	5530	5530	0
297	20240110	140000	31909570	5530	5530	5530	5530	6
298	20240110	135900	31876390	5520	5520	5520	5520	0
299	20240110	135800	31876390	5520	5520	5520	5520	0
300	20240110	135700	31876390	5520	5520	5520	5520	0
301	20240110	135600	31876390	5520	5520	5520	5520	0
302	20240110	135500	31876390	5520	5520	5520	5520	0
303	20240110	135400	31876390	5520	5520	5520	5520	0
304	20240110	135300	31876390	5520	5520	5520	5520	0
305	20240110	135200	31876390	5520	5520	5520	5520	0
306	20240110	135100	31876390	5520	5520	5520	5520	0
307	20240110	135000	31876390	5520	5520	5520	5520	0
308	20240110	134900	31876390	5520	5520	5520	5520	0
309	20240110	134800	31876390	5520	5520	5520	5520	0
310	20240110	134700	31876390	5520	5520	5520	5520	0
311	20240110	134600	31876390	5520	5520	5520	5520	0
312	20240110	134500	31876390	5520	5520	5520	5520	1
313	20240110	134400	31870870	5520	5520	5520	5520	0
314	20240110	134300	31870870	5520	5520	5520	5520	0
315	20240110	134200	31870870	5520	5520	5520	5520	2
316	20240110	134100	31859830	5520	5520	5520	5520	0
317	20240110	134000	31859830	5520	5520	5520	5520	1
318	20240110	133900	31854310	5520	5520	5520	5520	5
319	20240110	133800	31826710	5520	5520	5520	5520	0
320	20240110	133700	31826710	5520	5520	5520	5520	0
321	20240110	133600	31826710	5520	5520	5520	5520	5
322	20240110	133500	31799110	5520	5520	5520	5520	0
323	20240110	133400	31799110	5520	5520	5520	5520	0
324	20240110	133300	31799110	5520	5520	5520	5520	5
325	20240110	133200	31771510	5520	5520	5520	5520	0
326	20240110	133100	31771510	5520	5520	5520	5520	0
327	20240110	133000	31771510	5520	5520	5520	5520	5
328	20240110	132900	31743910	5520	5520	5520	5520	0
329	20240110	132800	31743910	5520	5520	5520	5520	0
330	20240110	132700	31743910	5520	5520	5520	5520	5
331	20240110	132600	31716310	5520	5520	5520	5520	0
332	20240110	132500	31716310	5520	5520	5520	5520	0
333	20240110	132400	31716310	5520	5520	5520	5520	5
334	20240110	132300	31688710	5520	5520	5520	5520	0
335	20240110	132200	31688710	5520	5520	5520	5520	0
336	20240110	132100	31688710	5520	5520	5520	5520	5
337	20240110	132000	31661110	5520	5520	5520	5520	1
338	20240110	131900	31655590	5520	5520	5520	5520	0
339	20240110	131800	31655590	5520	5520	5520	5520	5
340	20240110	131700	31627990	5520	5520	5520	5520	0
341	20240110	131600	31627990	5520	5520	5520	5520	0
342	20240110	131500	31627990	5520	5520	5520	5520	5
343	20240110	131400	31600390	5520	5520	5520	5520	0
344	20240110	131300	31600390	5520	5520	5520	5520	0
345	20240110	131200	31600390	5520	5520	5520	5520	5
346	20240110	131100	31572790	5520	5520	5520	5520	0
347	20240110	131000	31572790	5520	5520	5520	5520	0
348	20240110	130900	31572790	5520	5520	5520	5520	5
349	20240110	130800	31545190	5520	5520	5520	5520	0
350	20240110	130700	31545190	5520	5520	5520	5520	0
351	20240110	130600	31545190	5520	5520	5520	5520	5
352	20240110	130500	31517590	5520	5520	5520	5520	0
353	20240110	130400	31517590	5520	5520	5520	5520	0
354	20240110	130300	31517590	5520	5520	5520	5520	5
355	20240110	130200	31489990	5520	5520	5520	5520	0
356	20240110	130100	31489990	5520	5520	5520	5520	0
357	20240110	130000	31489990	5520	5520	5520	5520	6
358	20240110	125900	31456870	5520	5520	5520	5520	0
359	20240110	125800	31456870	5520	5520	5520	5520	0
360	20240110	125700	31456870	5520	5520	5520	5520	5
361	20240110	125600	31429270	5520	5520	5520	5520	0
362	20240110	125500	31429270	5520	5520	5520	5520	0
363	20240110	125400	31429270	5520	5520	5520	5520	5
364	20240110	125300	31401670	5520	5520	5520	5520	0
365	20240110	125200	31401670	5520	5520	5520	5520	0
366	20240110	125100	31401670	5520	5520	5520	5520	5
367	20240110	125000	31374070	5520	5520	5520	5520	0
368	20240110	124900	31374070	5520	5520	5520	5520	0
369	20240110	124800	31374070	5520	5520	5520	5520	5
370	20240110	124700	31346470	5520	5520	5520	5520	0
371	20240110	124600	31346470	5520	5520	5520	5520	0
372	20240110	124500	31346470	5520	5520	5520	5520	5
373	20240110	124400	31318870	5520	5520	5520	5520	0
374	20240110	124300	31318870	5520	5520	5520	5520	0
375	20240110	124200	31318870	5520	5520	5520	5520	5
376	20240110	124100	31291270	5520	5520	5520	5520	0
377	20240110	124000	31291270	5520	5520	5520	5520	1
378	20240110	123900	31285750	5520	5520	5520	5520	5
379	20240110	123800	31258150	5540	5540	5540	5540	0
380	20240110	123700	31258150	5540	5540	5540	5540	0
381	20240110	123600	31258150	5540	5540	5540	5540	6
382	20240110	123500	31224910	5540	5540	5540	5540	0
383	20240110	123400	31224910	5540	5540	5540	5540	0
384	20240110	123300	31224910	5540	5540	5540	5540	11
385	20240110	123200	31163970	5540	5540	5540	5540	0
386	20240110	123100	31163970	5540	5540	5540	5540	1
387	20240110	123000	31158430	5540	5540	5540	5540	0
388	20240110	122900	31158430	5540	5540	5540	5540	0
389	20240110	122800	31158430	5540	5540	5540	5540	0
390	20240110	122700	31158430	5540	5540	5540	5540	193
391	20240110	122600	30089210	5540	5540	5540	5540	0
392	20240110	122500	30089210	5540	5540	5540	5540	0
393	20240110	122400	30089210	5540	5540	5540	5540	1
394	20240110	122300	30083670	5540	5540	5540	5540	0
395	20240110	122200	30083670	5540	5540	5540	5540	0
396	20240110	122100	30083670	5540	5540	5540	5540	6
397	20240110	122000	30050430	5540	5540	5540	5540	1
398	20240110	121900	30044890	5540	5540	5540	5540	0
399	20240110	121800	30044890	5540	5540	5540	5540	6
400	20240110	121700	30011650	5540	5540	5540	5540	0
401	20240110	121600	30011650	5540	5540	5540	5540	0
402	20240110	121500	30011650	5540	5540	5540	5540	6
403	20240110	121400	29978410	5540	5540	5540	5540	0
404	20240110	121300	29978410	5540	5540	5540	5540	0
405	20240110	121200	29978410	5540	5540	5540	5540	6
406	20240110	121100	29945170	5540	5540	5540	5540	0
407	20240110	121000	29945170	5540	5540	5540	5540	0
408	20240110	120900	29945170	5540	5540	5540	5540	6
409	20240110	120800	29911930	5540	5540	5540	5540	0
410	20240110	120700	29911930	5540	5540	5540	5540	0
411	20240110	120600	29911930	5540	5540	5540	5540	6
412	20240110	120500	29878690	5540	5540	5540	5540	0
413	20240110	120400	29878690	5540	5540	5540	5540	0
414	20240110	120300	29878690	5540	5540	5540	5540	6
415	20240110	120200	29845450	5540	5540	5540	5540	0
416	20240110	120100	29845450	5540	5540	5540	5540	0
417	20240110	120000	29845450	5540	5540	5540	5540	7
418	20240110	115900	29806670	5540	5540	5540	5540	0
419	20240110	115800	29806670	5540	5540	5540	5540	0
420	20240110	115700	29806670	5540	5530	5540	5530	6
421	20240110	115600	29773480	5540	5540	5540	5540	0
422	20240110	115500	29773480	5540	5540	5540	5540	0
423	20240110	115400	29773480	5540	5540	5540	5540	6
424	20240110	115300	29740240	5540	5540	5540	5540	0
425	20240110	115200	29740240	5540	5540	5540	5540	0
426	20240110	115100	29740240	5540	5540	5540	5540	6
427	20240110	115000	29707000	5540	5540	5540	5540	0
428	20240110	114900	29707000	5540	5540	5540	5540	0
429	20240110	114800	29707000	5540	5540	5540	5540	6
430	20240110	114700	29673760	5540	5540	5540	5540	0
431	20240110	114600	29673760	5540	5540	5540	5540	0
432	20240110	114500	29673760	5540	5540	5540	5540	6
433	20240110	114400	29640520	5540	5540	5540	5540	0
434	20240110	114300	29640520	5540	5540	5540	5540	0
435	20240110	114200	29640520	5540	5540	5540	5540	6
436	20240110	114100	29607280	5540	5540	5540	5540	0
437	20240110	114000	29607280	5540	5540	5540	5540	1
438	20240110	113900	29601740	5480	5480	5480	5480	0
439	20240110	113800	29601740	5480	5480	5480	5480	0
440	20240110	113700	29601740	5480	5480	5480	5480	0
441	20240110	113600	29601740	5480	5480	5480	5480	0
442	20240110	113500	29601740	5480	5480	5480	5480	0
443	20240110	113400	29601740	5480	5480	5480	5480	0
444	20240110	113300	29601740	5480	5480	5480	5480	0
445	20240110	113200	29601740	5480	5520	5520	5480	319
446	20240110	113100	27851250	5540	5540	5540	5540	0
447	20240110	113000	27851250	5540	5540	5540	5540	21
448	20240110	112900	27734910	5540	5540	5540	5540	0
449	20240110	112800	27734910	5540	5540	5540	5540	0
450	20240110	112700	27734910	5540	5550	5550	5540	11
451	20240110	112600	27673910	5550	5550	5550	5550	0
452	20240110	112500	27673910	5550	5550	5550	5550	36
453	20240110	112400	27474110	5560	5560	5560	5560	6
454	20240110	112300	27440750	5560	5560	5560	5560	0
455	20240110	112200	27440750	5560	5560	5560	5560	0
456	20240110	112100	27440750	5560	5560	5560	5560	6
457	20240110	112000	27407390	5560	5560	5560	5560	1
458	20240110	111900	27401830	5550	5550	5550	5550	0
459	20240110	111800	27401830	5550	5550	5550	5550	0
460	20240110	111700	27401830	5550	5550	5550	5550	0
461	20240110	111600	27401830	5550	5550	5550	5550	0
462	20240110	111500	27401830	5550	5550	5550	5550	0
463	20240110	111400	27401830	5550	5550	5550	5550	0
464	20240110	111300	27401830	5550	5550	5550	5550	0
465	20240110	111200	27401830	5550	5550	5550	5550	0
466	20240110	111100	27401830	5550	5550	5550	5550	0
467	20240110	111000	27401830	5550	5550	5550	5550	0
468	20240110	110900	27401830	5550	5550	5550	5550	0
469	20240110	110800	27401830	5550	5550	5550	5550	0
470	20240110	110700	27401830	5550	5550	5550	5550	0
471	20240110	110600	27401830	5550	5550	5550	5550	0
472	20240110	110500	27401830	5550	5550	5550	5550	0
473	20240110	110400	27401830	5550	5550	5550	5550	0
474	20240110	110300	27401830	5550	5550	5550	5550	0
475	20240110	110200	27401830	5550	5550	5550	5550	6
476	20240110	110100	27368530	5560	5560	5560	5560	0
477	20240110	110000	27368530	5560	5560	5560	5560	7
478	20240110	105900	27329610	5560	5560	5560	5560	0
479	20240110	105800	27329610	5560	5560	5560	5560	0
480	20240110	105700	27329610	5560	5560	5560	5560	6
481	20240110	105600	27296250	5560	5560	5560	5560	0
482	20240110	105500	27296250	5560	5560	5560	5560	0
483	20240110	105400	27296250	5560	5560	5560	5560	6
484	20240110	105300	27262890	5560	5560	5560	5560	179
485	20240110	105200	26267650	5560	5560	5560	5560	0
486	20240110	105100	26267650	5560	5560	5560	5560	6
487	20240110	105000	26234290	5560	5560	5560	5560	0
488	20240110	104900	26234290	5560	5560	5560	5560	0
489	20240110	104800	26234290	5560	5560	5560	5560	6
490	20240110	104700	26200930	5560	5560	5560	5560	0
491	20240110	104600	26200930	5560	5560	5560	5560	0
492	20240110	104500	26200930	5560	5560	5560	5560	6
493	20240110	104400	26167570	5560	5560	5560	5560	0
494	20240110	104300	26167570	5560	5560	5560	5560	0
495	20240110	104200	26167570	5560	5560	5560	5560	6
496	20240110	104100	26134210	5560	5560	5560	5560	0
497	20240110	104000	26134210	5560	5560	5560	5560	1
498	20240110	103900	26128650	5550	5550	5550	5550	0
499	20240110	103800	26128650	5550	5550	5550	5550	0
500	20240110	103700	26128650	5550	5550	5550	5550	8
501	20240110	103600	26084250	5550	5550	5550	5550	0
502	20240110	103500	26084250	5550	5550	5550	5550	0
503	20240110	103400	26084250	5550	5550	5550	5550	0
504	20240110	103300	26084250	5550	5550	5550	5550	4
505	20240110	103200	26062050	5550	5550	5550	5550	0
506	20240110	103100	26062050	5550	5550	5550	5550	1
507	20240110	103000	26056500	5540	5540	5540	5540	0
508	20240110	102900	26056500	5540	5540	5540	5540	0
509	20240110	102800	26056500	5540	5540	5540	5540	0
510	20240110	102700	26056500	5540	5540	5540	5540	2
511	20240110	102600	26045420	5540	5540	5540	5540	0
512	20240110	102500	26045420	5540	5540	5540	5540	0
513	20240110	102400	26045420	5540	5540	5540	5540	0
514	20240110	102300	26045420	5540	5540	5540	5540	0
515	20240110	102200	26045420	5540	5540	5540	5540	0
516	20240110	102100	26045420	5540	5540	5540	5540	2
517	20240110	102000	26034340	5540	5540	5540	5540	1
518	20240110	101900	26028800	5520	5520	5520	5520	0
519	20240110	101800	26028800	5520	5520	5520	5520	0
520	20240110	101700	26028800	5520	5520	5520	5520	0
521	20240110	101600	26028800	5520	5520	5520	5520	0
522	20240110	101500	26028800	5520	5520	5520	5520	0
523	20240110	101400	26028800	5520	5520	5520	5520	0
524	20240110	101300	26028800	5520	5520	5520	5520	0
525	20240110	101200	26028800	5520	5520	5520	5520	0
526	20240110	101100	26028800	5520	5520	5520	5520	0
527	20240110	101000	26028800	5520	5520	5520	5520	0
528	20240110	100900	26028800	5520	5520	5520	5520	0
529	20240110	100800	26028800	5520	5520	5520	5520	6
530	20240110	100700	25995680	5530	5530	5530	5530	2
531	20240110	100600	25984620	5520	5520	5520	5520	0
532	20240110	100500	25984620	5520	5550	5550	5520	28
533	20240110	100400	25829520	5560	5560	5560	5560	0
534	20240110	100300	25829520	5560	5560	5560	5560	6
535	20240110	100200	25796160	5560	5560	5560	5560	0
536	20240110	100100	25796160	5560	5560	5560	5560	0
537	20240110	100000	25796160	5560	5560	5560	5560	7
538	20240110	095900	25757240	5550	5550	5550	5550	0
539	20240110	095800	25757240	5550	5550	5550	5550	0
540	20240110	095700	25757240	5550	5550	5550	5550	5
541	20240110	095600	25729490	5550	5550	5550	5550	0
542	20240110	095500	25729490	5550	5550	5550	5550	4
543	20240110	095400	25707290	5540	5540	5540	5540	0
544	20240110	095300	25707290	5540	5540	5540	5540	0
545	20240110	095200	25707290	5540	5540	5540	5540	0
546	20240110	095100	25707290	5540	5540	5540	5540	0
547	20240110	095000	25707290	5540	5540	5540	5540	0
548	20240110	094900	25707290	5540	5540	5540	5540	0
549	20240110	094800	25707290	5540	5540	5540	5540	0
550	20240110	094700	25707290	5540	5540	5540	5540	0
551	20240110	094600	25707290	5540	5540	5540	5540	0
552	20240110	094500	25707290	5540	5540	5540	5540	0
553	20240110	094400	25707290	5540	5540	5540	5540	0
554	20240110	094300	25707290	5540	5540	5540	5540	0
555	20240110	094200	25707290	5540	5540	5540	5540	6
556	20240110	094100	25674050	5540	5540	5540	5540	0
557	20240110	094000	25674050	5540	5540	5540	5540	91
558	20240110	093900	25169910	5530	5520	5530	5520	4
559	20240110	093800	25147810	5510	5510	5510	5510	6
560	20240110	093700	25114750	5560	5560	5560	5560	0
561	20240110	093600	25114750	5560	5560	5560	5560	6
562	20240110	093500	25081390	5560	5520	5560	5520	22
563	20240110	093400	24959350	5560	5560	5560	5560	0
564	20240110	093300	24959350	5560	5560	5560	5560	6
565	20240110	093200	24925990	5560	5560	5560	5560	0
566	20240110	093100	24925990	5560	5560	5560	5560	0
567	20240110	093000	24925990	5560	5570	5570	5560	3286
568	20240110	092900	6655740	5570	5570	5570	5570	0
569	20240110	092800	6655740	5570	5560	5570	5560	89
570	20240110	092700	6160150	5560	5560	5560	5560	0
571	20240110	092600	6160150	5560	5560	5560	5560	0
572	20240110	092500	6160150	5560	5560	5560	5560	0
573	20240110	092400	6160150	5560	5560	5560	5560	0
574	20240110	092300	6160150	5560	5560	5560	5560	5
575	20240110	092200	6132350	5560	5560	5560	5560	0
576	20240110	092100	6132350	5560	5560	5560	5560	285
577	20240110	092000	4547750	5560	5560	5560	5560	1
578	20240110	091900	4542190	5560	5560	5560	5560	0
579	20240110	091800	4542190	5560	5560	5560	5560	6
580	20240110	091700	4508830	5560	5560	5560	5560	0
581	20240110	091600	4508830	5560	5560	5560	5560	0
582	20240110	091500	4508830	5560	5560	5560	5560	44
583	20240110	091400	4264190	5560	5550	5560	5550	30
584	20240110	091300	4097680	5550	5550	5550	5550	0
585	20240110	091200	4097680	5550	5550	5550	5550	6
586	20240110	091100	4064380	5550	5550	5550	5550	0
587	20240110	091000	4064380	5550	5550	5550	5550	254
588	20240110	090900	2654680	5550	5550	5550	5550	348
589	20240110	090800	723280	5500	5500	5500	5500	0
590	20240110	090700	723280	5500	5500	5500	5500	0
591	20240110	090600	723280	5500	5500	5500	5500	0
592	20240110	090500	723280	5500	5500	5500	5500	0
593	20240110	090400	723280	5500	5500	5500	5500	0
594	20240110	090300	723280	5500	5500	5500	5500	0
595	20240110	090200	723280	5500	5500	5500	5500	0
596	20240110	090100	723280	5500	5500	5500	5500	95
597	20240110	090000	200780	5580	5580	5580	5580	35