KissMeData/000700/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	183200	31075750	5820	5820	5820	5820	154
3	20240102	183100	31075750	5820	5820	5820	5820	0
4	20240102	183000	31075750	5820	5820	5820	5820	0
5	20240102	182900	31075750	5820	5820	5820	5820	0
6	20240102	182800	31075750	5820	5820	5820	5820	0
7	20240102	182700	31075750	5820	5820	5820	5820	0
8	20240102	182600	31075750	5820	5820	5820	5820	0
9	20240102	182500	31075750	5820	5820	5820	5820	0
10	20240102	182400	31075750	5820	5820	5820	5820	0
11	20240102	182300	31075750	5820	5820	5820	5820	0
12	20240102	182200	31075750	5820	5820	5820	5820	0
13	20240102	182100	31075750	5820	5820	5820	5820	0
14	20240102	182000	31075750	5820	5820	5820	5820	0
15	20240102	181900	31075750	5820	5820	5820	5820	0
16	20240102	181800	31075750	5820	5820	5820	5820	0
17	20240102	181700	31075750	5820	5820	5820	5820	0
18	20240102	181600	31075750	5820	5820	5820	5820	0
19	20240102	181500	31075750	5820	5820	5820	5820	0
20	20240102	181400	31075750	5820	5820	5820	5820	0
21	20240102	181300	31075750	5820	5820	5820	5820	0
22	20240102	181200	31075750	5820	5820	5820	5820	0
23	20240102	181100	31075750	5820	5820	5820	5820	0
24	20240102	181000	31075750	5820	5820	5820	5820	0
25	20240102	180900	31075750	5820	5820	5820	5820	0
26	20240102	180800	31075750	5820	5820	5820	5820	0
27	20240102	180700	31075750	5820	5820	5820	5820	0
28	20240102	180600	31075750	5820	5820	5820	5820	0
29	20240102	180500	31075750	5820	5820	5820	5820	0
30	20240102	180400	31075750	5820	5820	5820	5820	0
31	20240102	180300	31075750	5820	5820	5820	5820	0
32	20240102	180200	31075750	5820	5820	5820	5820	154
33	20240102	180100	31075750	5820	5820	5820	5820	0
34	20240102	180000	31075750	5820	5820	5820	5820	0
35	20240102	175900	31075750	5820	5820	5820	5820	0
36	20240102	175800	31075750	5820	5820	5820	5820	0
37	20240102	175700	31075750	5820	5820	5820	5820	0
38	20240102	175600	31075750	5820	5820	5820	5820	0
39	20240102	175500	31075750	5820	5820	5820	5820	0
40	20240102	175400	31075750	5820	5820	5820	5820	0
41	20240102	175300	31075750	5820	5820	5820	5820	0
42	20240102	175200	31075750	5820	5820	5820	5820	0
43	20240102	175100	31075750	5820	5820	5820	5820	0
44	20240102	175000	31075750	5820	5820	5820	5820	0
45	20240102	174900	31075750	5820	5820	5820	5820	0
46	20240102	174800	31075750	5820	5820	5820	5820	0
47	20240102	174700	31075750	5820	5820	5820	5820	0
48	20240102	174600	31075750	5820	5820	5820	5820	0
49	20240102	174500	31075750	5820	5820	5820	5820	0
50	20240102	174400	31075750	5820	5820	5820	5820	0
51	20240102	174300	31075750	5820	5820	5820	5820	0
52	20240102	174200	31075750	5820	5820	5820	5820	0
53	20240102	174100	31075750	5820	5820	5820	5820	0
54	20240102	174000	31075750	5820	5820	5820	5820	0
55	20240102	173900	31075750	5820	5820	5820	5820	0
56	20240102	173800	31075750	5820	5820	5820	5820	0
57	20240102	173700	31075750	5820	5820	5820	5820	0
58	20240102	173600	31075750	5820	5820	5820	5820	0
59	20240102	173500	31075750	5820	5820	5820	5820	0
60	20240102	173400	31075750	5820	5820	5820	5820	0
61	20240102	173300	31075750	5820	5820	5820	5820	0
62	20240102	173200	31075750	5820	5820	5820	5820	154
63	20240102	173100	31075750	5820	5820	5820	5820	0
64	20240102	173000	31075750	5820	5820	5820	5820	0
65	20240102	172900	31075750	5820	5820	5820	5820	0
66	20240102	172800	31075750	5820	5820	5820	5820	0
67	20240102	172700	31075750	5820	5820	5820	5820	0
68	20240102	172600	31075750	5820	5820	5820	5820	0
69	20240102	172500	31075750	5820	5820	5820	5820	0
70	20240102	172400	31075750	5820	5820	5820	5820	0
71	20240102	172300	31075750	5820	5820	5820	5820	0
72	20240102	172200	31075750	5820	5820	5820	5820	0
73	20240102	172100	31075750	5820	5820	5820	5820	0
74	20240102	172000	31075750	5820	5820	5820	5820	0
75	20240102	171900	31075750	5820	5820	5820	5820	0
76	20240102	171800	31075750	5820	5820	5820	5820	0
77	20240102	171700	31075750	5820	5820	5820	5820	0
78	20240102	171600	31075750	5820	5820	5820	5820	0
79	20240102	171500	31075750	5820	5820	5820	5820	0
80	20240102	171400	31075750	5820	5820	5820	5820	0
81	20240102	171300	31075750	5820	5820	5820	5820	0
82	20240102	171200	31075750	5820	5820	5820	5820	0
83	20240102	171100	31075750	5820	5820	5820	5820	0
84	20240102	171000	31075750	5820	5820	5820	5820	0
85	20240102	170900	31075750	5820	5820	5820	5820	0
86	20240102	170800	31075750	5820	5820	5820	5820	0
87	20240102	170700	31075750	5820	5820	5820	5820	0
88	20240102	170600	31075750	5820	5820	5820	5820	0
89	20240102	170500	31075750	5820	5820	5820	5820	0
90	20240102	170400	31075750	5820	5820	5820	5820	0
91	20240102	170300	31075750	5820	5820	5820	5820	0
92	20240102	170200	31075750	5820	5820	5820	5820	154
93	20240102	170100	31075750	5820	5820	5820	5820	0
94	20240102	170000	31075750	5820	5820	5820	5820	0
95	20240102	165900	31075750	5820	5820	5820	5820	0
96	20240102	165800	31075750	5820	5820	5820	5820	0
97	20240102	165700	31075750	5820	5820	5820	5820	0
98	20240102	165600	31075750	5820	5820	5820	5820	0
99	20240102	165500	31075750	5820	5820	5820	5820	0
100	20240102	165400	31075750	5820	5820	5820	5820	0
101	20240102	165300	31075750	5820	5820	5820	5820	0
102	20240102	165200	31075750	5820	5820	5820	5820	0
103	20240102	165100	31075750	5820	5820	5820	5820	0
104	20240102	165000	31075750	5820	5820	5820	5820	0
105	20240102	164900	31075750	5820	5820	5820	5820	0
106	20240102	164800	31075750	5820	5820	5820	5820	0
107	20240102	164700	31075750	5820	5820	5820	5820	0
108	20240102	164600	31075750	5820	5820	5820	5820	0
109	20240102	164500	31075750	5820	5820	5820	5820	0
110	20240102	164400	31075750	5820	5820	5820	5820	0
111	20240102	164300	31075750	5820	5820	5820	5820	0
112	20240102	164200	31075750	5820	5820	5820	5820	0
113	20240102	164100	31075750	5820	5820	5820	5820	0
114	20240102	164000	31075750	5820	5820	5820	5820	0
115	20240102	163900	31075750	5820	5820	5820	5820	0
116	20240102	163800	31075750	5820	5820	5820	5820	0
117	20240102	163700	31075750	5820	5820	5820	5820	0
118	20240102	163600	31075750	5820	5820	5820	5820	0
119	20240102	163500	31075750	5820	5820	5820	5820	0
120	20240102	163400	31075750	5820	5820	5820	5820	0
121	20240102	163300	31075750	5820	5820	5820	5820	0
122	20240102	163200	31075750	5820	5820	5820	5820	154
123	20240102	163100	31075750	5820	5820	5820	5820	0
124	20240102	163000	31075750	5820	5820	5820	5820	0
125	20240102	162900	31075750	5820	5820	5820	5820	0
126	20240102	162800	31075750	5820	5820	5820	5820	0
127	20240102	162700	31075750	5820	5820	5820	5820	0
128	20240102	162600	31075750	5820	5820	5820	5820	0
129	20240102	162500	31075750	5820	5820	5820	5820	0
130	20240102	162400	31075750	5820	5820	5820	5820	0
131	20240102	162300	31075750	5820	5820	5820	5820	0
132	20240102	162200	31075750	5820	5820	5820	5820	0
133	20240102	162100	31075750	5820	5820	5820	5820	0
134	20240102	162000	31075750	5820	5820	5820	5820	0
135	20240102	161900	31075750	5820	5820	5820	5820	0
136	20240102	161800	31075750	5820	5820	5820	5820	0
137	20240102	161700	31075750	5820	5820	5820	5820	0
138	20240102	161600	31075750	5820	5820	5820	5820	0
139	20240102	161500	31075750	5820	5820	5820	5820	0
140	20240102	161400	31075750	5820	5820	5820	5820	0
141	20240102	161300	31075750	5820	5820	5820	5820	0
142	20240102	161200	31075750	5820	5820	5820	5820	0
143	20240102	161100	31075750	5820	5820	5820	5820	0
144	20240102	161000	31075750	5820	5820	5820	5820	0
145	20240102	160900	31075750	5820	5820	5820	5820	0
146	20240102	160800	31075750	5820	5820	5820	5820	0
147	20240102	160700	31075750	5820	5820	5820	5820	0
148	20240102	160600	31075750	5820	5820	5820	5820	0
149	20240102	160500	31075750	5820	5820	5820	5820	0
150	20240102	160400	31075750	5820	5820	5820	5820	0
151	20240102	160300	31075750	5820	5820	5820	5820	0
152	20240102	160200	31075750	5820	5820	5820	5820	154
153	20240102	160100	31075750	5820	5820	5820	5820	0
154	20240102	160000	31075750	5820	5820	5820	5820	0
155	20240102	155900	31075750	5820	5820	5820	5820	0
156	20240102	155800	31075750	5820	5820	5820	5820	0
157	20240102	155700	31075750	5820	5820	5820	5820	0
158	20240102	155600	31075750	5820	5820	5820	5820	0
159	20240102	155500	31075750	5820	5820	5820	5820	0
160	20240102	155400	31075750	5820	5820	5820	5820	0
161	20240102	155300	31075750	5820	5820	5820	5820	0
162	20240102	155200	31075750	5820	5820	5820	5820	0
163	20240102	155100	31075750	5820	5820	5820	5820	0
164	20240102	155000	31075750	5820	5820	5820	5820	0
165	20240102	154900	31075750	5820	5820	5820	5820	0
166	20240102	154800	31075750	5820	5820	5820	5820	0
167	20240102	154700	31075750	5820	5820	5820	5820	0
168	20240102	154600	31075750	5820	5820	5820	5820	0
169	20240102	154500	31075750	5820	5820	5820	5820	0
170	20240102	154400	31075750	5820	5820	5820	5820	0
171	20240102	154300	31075750	5820	5820	5820	5820	0
172	20240102	154200	31075750	5820	5820	5820	5820	0
173	20240102	154100	31075750	5820	5820	5820	5820	0
174	20240102	154000	31075750	5820	5820	5820	5820	0
175	20240102	153900	31075750	5820	5820	5820	5820	0
176	20240102	153800	31075750	5820	5820	5820	5820	0
177	20240102	153700	31075750	5820	5820	5820	5820	0
178	20240102	153600	31075750	5820	5820	5820	5820	0
179	20240102	153500	31075750	5820	5820	5820	5820	0
180	20240102	153400	31075750	5820	5820	5820	5820	0
181	20240102	153300	31075750	5820	5820	5820	5820	0
182	20240102	153200	31075750	5820	5820	5820	5820	154
183	20240102	153100	31075750	5820	5820	5820	5820	0
184	20240102	153000	31075750	5820	5820	5820	5820	154
185	20240102	152900	30179470	5790	5790	5790	5790	0
186	20240102	152800	30179470	5790	5790	5790	5790	0
187	20240102	152700	30179470	5790	5790	5790	5790	0
188	20240102	152600	30179470	5790	5790	5790	5790	0
189	20240102	152500	30179470	5790	5790	5790	5790	0
190	20240102	152400	30179470	5790	5790	5790	5790	0
191	20240102	152300	30179470	5790	5790	5790	5790	0
192	20240102	152200	30179470	5790	5790	5790	5790	0
193	20240102	152100	30179470	5790	5790	5790	5790	0
194	20240102	152000	30179470	5790	5790	5790	5790	0
195	20240102	151900	30179470	5790	5790	5790	5790	0
196	20240102	151800	30179470	5790	5790	5790	5790	0
197	20240102	151700	30179470	5790	5790	5790	5790	0
198	20240102	151600	30179470	5790	5790	5790	5790	0
199	20240102	151500	30179470	5790	5790	5790	5790	0
200	20240102	151400	30179470	5790	5790	5790	5790	0
201	20240102	151300	30179470	5790	5790	5790	5790	0
202	20240102	151200	30179470	5790	5790	5790	5790	1
203	20240102	151100	30173680	5770	5770	5770	5770	0
204	20240102	151000	30173680	5770	5780	5780	5770	40
205	20240102	150900	29942680	5780	5780	5780	5780	46
206	20240102	150800	29676800	5790	5790	5790	5790	0
207	20240102	150700	29676800	5790	5790	5790	5790	0
208	20240102	150600	29676800	5790	5790	5790	5790	0
209	20240102	150500	29676800	5790	5790	5790	5790	0
210	20240102	150400	29676800	5790	5790	5790	5790	0
211	20240102	150300	29676800	5790	5790	5790	5790	0
212	20240102	150200	29676800	5790	5790	5790	5790	0
213	20240102	150100	29676800	5790	5790	5790	5790	0
214	20240102	150000	29676800	5790	5800	5800	5790	81
215	20240102	145900	29207800	5790	5790	5790	5790	0
216	20240102	145800	29207800	5790	5790	5790	5790	0
217	20240102	145700	29207800	5790	5790	5790	5790	0
218	20240102	145600	29207800	5790	5790	5790	5790	0
219	20240102	145500	29207800	5790	5790	5790	5790	26
220	20240102	145400	29057260	5790	5790	5790	5790	0
221	20240102	145300	29057260	5790	5790	5790	5790	0
222	20240102	145200	29057260	5790	5790	5790	5790	0
223	20240102	145100	29057260	5790	5790	5790	5790	0
224	20240102	145000	29057260	5790	5790	5790	5790	0
225	20240102	144900	29057260	5790	5790	5790	5790	0
226	20240102	144800	29057260	5790	5790	5790	5790	0
227	20240102	144700	29057260	5790	5790	5790	5790	0
228	20240102	144600	29057260	5790	5790	5790	5790	0
229	20240102	144500	29057260	5790	5790	5790	5790	0
230	20240102	144400	29057260	5790	5790	5790	5790	0
231	20240102	144300	29057260	5790	5790	5790	5790	2
232	20240102	144200	29045680	5790	5790	5790	5790	722
233	20240102	144100	24865300	5800	5800	5800	5800	0
234	20240102	144000	24865300	5800	5810	5810	5800	62
235	20240102	143900	24505690	5810	5810	5810	5810	0
236	20240102	143800	24505690	5810	5810	5810	5810	0
237	20240102	143700	24505690	5810	5810	5810	5810	0
238	20240102	143600	24505690	5810	5810	5810	5810	0
239	20240102	143500	24505690	5810	5810	5810	5810	0
240	20240102	143400	24505690	5810	5810	5810	5810	20
241	20240102	143300	24389490	5810	5810	5810	5810	0
242	20240102	143200	24389490	5810	5810	5810	5810	0
243	20240102	143100	24389490	5810	5810	5810	5810	0
244	20240102	143000	24389490	5810	5810	5810	5810	0
245	20240102	142900	24389490	5810	5810	5810	5810	0
246	20240102	142800	24389490	5810	5810	5810	5810	0
247	20240102	142700	24389490	5810	5810	5810	5810	0
248	20240102	142600	24389490	5810	5810	5810	5810	0
249	20240102	142500	24389490	5810	5810	5810	5810	0
250	20240102	142400	24389490	5810	5810	5810	5810	0
251	20240102	142300	24389490	5810	5810	5810	5810	0
252	20240102	142200	24389490	5810	5810	5810	5810	0
253	20240102	142100	24389490	5810	5810	5810	5810	1
254	20240102	142000	24383680	5810	5810	5810	5810	0
255	20240102	141900	24383680	5810	5810	5810	5810	0
256	20240102	141800	24383680	5810	5810	5810	5810	0
257	20240102	141700	24383680	5810	5810	5810	5810	0
258	20240102	141600	24383680	5810	5810	5810	5810	0
259	20240102	141500	24383680	5810	5810	5810	5810	0
260	20240102	141400	24383680	5810	5810	5810	5810	0
261	20240102	141300	24383680	5810	5810	5810	5810	0
262	20240102	141200	24383680	5810	5810	5810	5810	0
263	20240102	141100	24383680	5810	5810	5810	5810	0
264	20240102	141000	24383680	5810	5810	5810	5810	10
265	20240102	140900	24325580	5810	5810	5810	5810	0
266	20240102	140800	24325580	5810	5810	5810	5810	0
267	20240102	140700	24325580	5810	5810	5810	5810	0
268	20240102	140600	24325580	5810	5810	5810	5810	0
269	20240102	140500	24325580	5810	5810	5810	5810	0
270	20240102	140400	24325580	5810	5810	5810	5810	0
271	20240102	140300	24325580	5810	5810	5810	5810	0
272	20240102	140200	24325580	5810	5810	5810	5810	0
273	20240102	140100	24325580	5810	5810	5810	5810	2
274	20240102	140000	24313960	5810	5810	5810	5810	0
275	20240102	135900	24313960	5810	5810	5810	5810	0
276	20240102	135800	24313960	5810	5810	5810	5810	0
277	20240102	135700	24313960	5810	5810	5810	5810	0
278	20240102	135600	24313960	5810	5810	5810	5810	0
279	20240102	135500	24313960	5810	5810	5810	5810	1
280	20240102	135400	24308150	5800	5800	5800	5800	0
281	20240102	135300	24308150	5800	5800	5800	5800	0
282	20240102	135200	24308150	5800	5800	5800	5800	0
283	20240102	135100	24308150	5800	5800	5800	5800	0
284	20240102	135000	24308150	5800	5800	5800	5800	0
285	20240102	134900	24308150	5800	5800	5800	5800	0
286	20240102	134800	24308150	5800	5800	5800	5800	0
287	20240102	134700	24308150	5800	5800	5800	5800	0
288	20240102	134600	24308150	5800	5800	5800	5800	0
289	20240102	134500	24308150	5800	5800	5800	5800	0
290	20240102	134400	24308150	5800	5800	5800	5800	0
291	20240102	134300	24308150	5800	5800	5800	5800	0
292	20240102	134200	24308150	5800	5800	5800	5800	1
293	20240102	134100	24302350	5810	5810	5810	5810	0
294	20240102	134000	24302350	5810	5810	5810	5810	0
295	20240102	133900	24302350	5810	5810	5810	5810	0
296	20240102	133800	24302350	5810	5810	5810	5810	1
297	20240102	133700	24296540	5810	5810	5810	5810	0
298	20240102	133600	24296540	5810	5810	5810	5810	0
299	20240102	133500	24296540	5810	5810	5810	5810	10
300	20240102	133400	24238440	5800	5800	5800	5800	0
301	20240102	133300	24238440	5800	5800	5800	5800	0
302	20240102	133200	24238440	5800	5800	5800	5800	15
303	20240102	133100	24151440	5810	5810	5810	5810	0
304	20240102	133000	24151440	5810	5810	5810	5810	0
305	20240102	132900	24151440	5810	5810	5810	5810	0
306	20240102	132800	24151440	5810	5810	5810	5810	0
307	20240102	132700	24151440	5810	5810	5810	5810	3
308	20240102	132600	24134010	5810	5810	5810	5810	0
309	20240102	132500	24134010	5810	5810	5810	5810	0
310	20240102	132400	24134010	5810	5810	5810	5810	0
311	20240102	132300	24134010	5810	5810	5810	5810	0
312	20240102	132200	24134010	5810	5810	5810	5810	0
313	20240102	132100	24134010	5810	5810	5810	5810	0
314	20240102	132000	24134010	5810	5810	5810	5810	0
315	20240102	131900	24134010	5810	5810	5810	5810	0
316	20240102	131800	24134010	5810	5810	5810	5810	0
317	20240102	131700	24134010	5810	5810	5810	5810	0
318	20240102	131600	24134010	5810	5810	5810	5810	0
319	20240102	131500	24134010	5810	5810	5810	5810	0
320	20240102	131400	24134010	5810	5810	5810	5810	1
321	20240102	131300	24128200	5800	5800	5800	5800	0
322	20240102	131200	24128200	5800	5800	5800	5800	0
323	20240102	131100	24128200	5800	5800	5800	5800	0
324	20240102	131000	24128200	5800	5800	5800	5800	0
325	20240102	130900	24128200	5800	5800	5800	5800	0
326	20240102	130800	24128200	5800	5800	5800	5800	0
327	20240102	130700	24128200	5800	5800	5800	5800	1
328	20240102	130600	24122400	5810	5810	5810	5810	0
329	20240102	130500	24122400	5810	5810	5810	5810	0
330	20240102	130400	24122400	5810	5810	5810	5810	6
331	20240102	130300	24087540	5810	5810	5810	5810	0
332	20240102	130200	24087540	5810	5810	5810	5810	0
333	20240102	130100	24087540	5810	5810	5810	5810	0
334	20240102	130000	24087540	5810	5810	5810	5810	0
335	20240102	125900	24087540	5810	5810	5810	5810	0
336	20240102	125800	24087540	5810	5810	5810	5810	0
337	20240102	125700	24087540	5810	5810	5810	5810	0
338	20240102	125600	24087540	5810	5810	5810	5810	0
339	20240102	125500	24087540	5810	5810	5810	5810	0
340	20240102	125400	24087540	5810	5810	5810	5810	0
341	20240102	125300	24087540	5810	5810	5810	5810	0
342	20240102	125200	24087540	5810	5810	5810	5810	0
343	20240102	125100	24087540	5810	5810	5810	5810	0
344	20240102	125000	24087540	5810	5810	5810	5810	0
345	20240102	124900	24087540	5810	5810	5810	5810	0
346	20240102	124800	24087540	5810	5810	5810	5810	0
347	20240102	124700	24087540	5810	5810	5810	5810	0
348	20240102	124600	24087540	5810	5810	5810	5810	0
349	20240102	124500	24087540	5810	5810	5810	5810	0
350	20240102	124400	24087540	5810	5810	5810	5810	0
351	20240102	124300	24087540	5810	5810	5810	5810	2
352	20240102	124200	24075920	5820	5820	5820	5820	0
353	20240102	124100	24075920	5820	5820	5820	5820	0
354	20240102	124000	24075920	5820	5820	5820	5820	0
355	20240102	123900	24075920	5820	5820	5820	5820	0
356	20240102	123800	24075920	5820	5820	5820	5820	0
357	20240102	123700	24075920	5820	5820	5820	5820	0
358	20240102	123600	24075920	5820	5820	5820	5820	0
359	20240102	123500	24075920	5820	5820	5820	5820	0
360	20240102	123400	24075920	5820	5820	5820	5820	0
361	20240102	123300	24075920	5820	5810	5820	5810	2
362	20240102	123200	24064290	5820	5820	5820	5820	0
363	20240102	123100	24064290	5820	5820	5820	5820	0
364	20240102	123000	24064290	5820	5810	5820	5810	10
365	20240102	122900	24006160	5830	5830	5830	5830	0
366	20240102	122800	24006160	5830	5830	5830	5830	0
367	20240102	122700	24006160	5830	5830	5830	5830	0
368	20240102	122600	24006160	5830	5830	5830	5830	0
369	20240102	122500	24006160	5830	5830	5830	5830	0
370	20240102	122400	24006160	5830	5830	5830	5830	0
371	20240102	122300	24006160	5830	5830	5830	5830	0
372	20240102	122200	24006160	5830	5830	5830	5830	0
373	20240102	122100	24006160	5830	5810	5830	5810	2
374	20240102	122000	23994520	5800	5800	5800	5800	0
375	20240102	121900	23994520	5800	5800	5800	5800	37
376	20240102	121800	23779920	5800	5800	5800	5800	0
377	20240102	121700	23779920	5800	5810	5810	5800	134
378	20240102	121600	23002080	5820	5820	5820	5820	192
379	20240102	121500	21884640	5820	5820	5820	5820	0
380	20240102	121400	21884640	5820	5820	5820	5820	0
381	20240102	121300	21884640	5820	5820	5820	5820	0
382	20240102	121200	21884640	5820	5820	5820	5820	0
383	20240102	121100	21884640	5820	5820	5820	5820	0
384	20240102	121000	21884640	5820	5820	5820	5820	0
385	20240102	120900	21884640	5820	5820	5820	5820	0
386	20240102	120800	21884640	5820	5820	5820	5820	0
387	20240102	120700	21884640	5820	5820	5820	5820	0
388	20240102	120600	21884640	5820	5820	5820	5820	0
389	20240102	120500	21884640	5820	5820	5820	5820	0
390	20240102	120400	21884640	5820	5820	5820	5820	0
391	20240102	120300	21884640	5820	5820	5820	5820	0
392	20240102	120200	21884640	5820	5820	5820	5820	0
393	20240102	120100	21884640	5820	5820	5820	5820	159
394	20240102	120000	20959260	5820	5820	5820	5820	0
395	20240102	115900	20959260	5820	5820	5820	5820	0
396	20240102	115800	20959260	5820	5820	5820	5820	0
397	20240102	115700	20959260	5820	5820	5820	5820	0
398	20240102	115600	20959260	5820	5820	5820	5820	0
399	20240102	115500	20959260	5820	5820	5820	5820	0
400	20240102	115400	20959260	5820	5820	5820	5820	0
401	20240102	115300	20959260	5820	5820	5820	5820	0
402	20240102	115200	20959260	5820	5820	5820	5820	0
403	20240102	115100	20959260	5820	5820	5820	5820	0
404	20240102	115000	20959260	5820	5820	5820	5820	0
405	20240102	114900	20959260	5820	5820	5820	5820	0
406	20240102	114800	20959260	5820	5820	5820	5820	0
407	20240102	114700	20959260	5820	5820	5820	5820	0
408	20240102	114600	20959260	5820	5820	5820	5820	1
409	20240102	114500	20953440	5820	5820	5820	5820	0
410	20240102	114400	20953440	5820	5820	5820	5820	0
411	20240102	114300	20953440	5820	5820	5820	5820	0
412	20240102	114200	20953440	5820	5820	5820	5820	0
413	20240102	114100	20953440	5820	5820	5820	5820	0
414	20240102	114000	20953440	5820	5820	5820	5820	60
415	20240102	113900	20604240	5820	5820	5820	5820	0
416	20240102	113800	20604240	5820	5820	5820	5820	0
417	20240102	113700	20604240	5820	5820	5820	5820	0
418	20240102	113600	20604240	5820	5820	5820	5820	0
419	20240102	113500	20604240	5820	5820	5820	5820	0
420	20240102	113400	20604240	5820	5820	5820	5820	0
421	20240102	113300	20604240	5820	5820	5820	5820	0
422	20240102	113200	20604240	5820	5820	5820	5820	0
423	20240102	113100	20604240	5820	5820	5820	5820	0
424	20240102	113000	20604240	5820	5820	5820	5820	0
425	20240102	112900	20604240	5820	5820	5820	5820	0
426	20240102	112800	20604240	5820	5820	5820	5820	0
427	20240102	112700	20604240	5820	5820	5820	5820	0
428	20240102	112600	20604240	5820	5820	5820	5820	0
429	20240102	112500	20604240	5820	5820	5820	5820	0
430	20240102	112400	20604240	5820	5820	5820	5820	0
431	20240102	112300	20604240	5820	5820	5820	5820	0
432	20240102	112200	20604240	5820	5820	5820	5820	0
433	20240102	112100	20604240	5820	5820	5820	5820	0
434	20240102	112000	20604240	5820	5820	5820	5820	0
435	20240102	111900	20604240	5820	5820	5820	5820	50
436	20240102	111800	20313240	5820	5820	5820	5820	0
437	20240102	111700	20313240	5820	5820	5820	5820	51
438	20240102	111600	20016420	5820	5820	5820	5820	0
439	20240102	111500	20016420	5820	5820	5820	5820	0
440	20240102	111400	20016420	5820	5820	5820	5820	0
441	20240102	111300	20016420	5820	5820	5820	5820	0
442	20240102	111200	20016420	5820	5820	5820	5820	90
443	20240102	111100	19492620	5830	5830	5830	5830	0
444	20240102	111000	19492620	5830	5810	5830	5810	5
445	20240102	110900	19463490	5810	5810	5810	5810	8
446	20240102	110800	19417010	5810	5810	5810	5810	0
447	20240102	110700	19417010	5810	5810	5810	5810	0
448	20240102	110600	19417010	5810	5810	5810	5810	50
449	20240102	110500	19126510	5820	5820	5820	5820	0
450	20240102	110400	19126510	5820	5820	5820	5820	0
451	20240102	110300	19126510	5820	5820	5820	5820	0
452	20240102	110200	19126510	5820	5820	5820	5820	0
453	20240102	110100	19126510	5820	5820	5820	5820	0
454	20240102	110000	19126510	5820	5820	5820	5820	0
455	20240102	105900	19126510	5820	5820	5820	5820	0
456	20240102	105800	19126510	5820	5810	5820	5810	2
457	20240102	105700	19114880	5900	5900	5900	5900	0
458	20240102	105600	19114880	5900	5810	5900	5810	836
459	20240102	105500	14203710	5820	5820	5820	5820	0
460	20240102	105400	14203710	5820	5820	5820	5820	0
461	20240102	105300	14203710	5820	5820	5820	5820	0
462	20240102	105200	14203710	5820	5820	5820	5820	0
463	20240102	105100	14203710	5820	5820	5820	5820	0
464	20240102	105000	14203710	5820	5820	5820	5820	0
465	20240102	104900	14203710	5820	5820	5820	5820	0
466	20240102	104800	14203710	5820	5820	5820	5820	0
467	20240102	104700	14203710	5820	5820	5820	5820	0
468	20240102	104600	14203710	5820	5800	5820	5800	10
469	20240102	104500	14145600	5790	5790	5790	5790	156
470	20240102	104400	13242360	5790	5790	5790	5790	0
471	20240102	104300	13242360	5790	5790	5790	5790	37
472	20240102	104200	13028130	5790	5790	5790	5790	0
473	20240102	104100	13028130	5790	5790	5790	5790	1
474	20240102	104000	13022340	5790	5790	5790	5790	2
475	20240102	103900	13010760	5810	5770	5810	5770	50
476	20240102	103800	12721450	5770	5770	5770	5770	81
477	20240102	103700	12254080	5770	5770	5770	5770	81
478	20240102	103600	11786710	5770	5770	5770	5770	0
479	20240102	103500	11786710	5770	5770	5770	5770	9
480	20240102	103400	11734780	5770	5770	5770	5770	20
481	20240102	103300	11619380	5750	5750	5750	5750	0
482	20240102	103200	11619380	5750	5750	5750	5750	9
483	20240102	103100	11567630	5750	5750	5750	5750	8
484	20240102	103000	11521630	5750	5750	5750	5750	16
485	20240102	102900	11429630	5740	5740	5740	5740	0
486	20240102	102800	11429630	5740	5740	5740	5740	1
487	20240102	102700	11423890	5730	5730	5730	5730	0
488	20240102	102600	11423890	5730	5740	5740	5730	150
489	20240102	102500	10562940	5740	5740	5740	5740	41
490	20240102	102400	10327600	5740	5740	5740	5740	10
491	20240102	102300	10270200	5740	5740	5740	5740	162
492	20240102	102200	9340320	5740	5740	5740	5740	2
493	20240102	102100	9328840	5740	5740	5740	5740	154
494	20240102	102000	8444880	5740	5750	5750	5740	103
495	20240102	101900	7853630	5750	5750	5750	5750	1
496	20240102	101800	7847880	5750	5750	5750	5750	2
497	20240102	101700	7836380	5750	5760	5760	5750	263
498	20240102	101600	6324120	5760	5760	5760	5760	1
499	20240102	101500	6318360	5760	5760	5760	5760	0
500	20240102	101400	6318360	5760	5760	5760	5760	0
501	20240102	101300	6318360	5760	5760	5760	5760	0
502	20240102	101200	6318360	5760	5760	5760	5760	170
503	20240102	101100	5339160	5760	5760	5760	5760	542
504	20240102	101000	2217240	5770	5770	5770	5770	0
505	20240102	100900	2217240	5770	5770	5770	5770	1
506	20240102	100800	2211470	5760	5760	5760	5760	0
507	20240102	100700	2211470	5760	5760	5760	5760	0
508	20240102	100600	2211470	5760	5760	5760	5760	165
509	20240102	100500	1261070	5760	5760	5760	5760	40
510	20240102	100400	1030670	5770	5770	5770	5770	1
511	20240102	100300	1024900	5750	5750	5750	5750	100
512	20240102	100200	449900	5750	5750	5750	5750	0
513	20240102	100100	449900	5750	5750	5750	5750	7
514	20240102	100000	409650	5760	5770	5770	5760	71