KissMeData/006370/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184800	174302040	9800	9800	9800	9800	342
3	20240112	184700	174302040	9800	9800	9800	9800	0
4	20240112	184600	174302040	9800	9800	9800	9800	0
5	20240112	184500	174302040	9800	9800	9800	9800	0
6	20240112	184400	174302040	9800	9800	9800	9800	0
7	20240112	184300	174302040	9800	9800	9800	9800	0
8	20240112	184200	174302040	9800	9800	9800	9800	0
9	20240112	184100	174302040	9800	9800	9800	9800	0
10	20240112	184000	174302040	9800	9800	9800	9800	0
11	20240112	183900	174302040	9800	9800	9800	9800	0
12	20240112	183800	174302040	9800	9800	9800	9800	0
13	20240112	183700	174302040	9800	9800	9800	9800	0
14	20240112	183600	174302040	9800	9800	9800	9800	0
15	20240112	183500	174302040	9800	9800	9800	9800	0
16	20240112	183400	174302040	9800	9800	9800	9800	0
17	20240112	183300	174302040	9800	9800	9800	9800	0
18	20240112	183200	174302040	9800	9800	9800	9800	0
19	20240112	183100	174302040	9800	9800	9800	9800	0
20	20240112	183000	174302040	9800	9800	9800	9800	0
21	20240112	182900	174302040	9800	9800	9800	9800	0
22	20240112	182800	174302040	9800	9800	9800	9800	0
23	20240112	182700	174302040	9800	9800	9800	9800	0
24	20240112	182600	174302040	9800	9800	9800	9800	0
25	20240112	182500	174302040	9800	9800	9800	9800	0
26	20240112	182400	174302040	9800	9800	9800	9800	0
27	20240112	182300	174302040	9800	9800	9800	9800	0
28	20240112	182200	174302040	9800	9800	9800	9800	0
29	20240112	182100	174302040	9800	9800	9800	9800	0
30	20240112	182000	174302040	9800	9800	9800	9800	0
31	20240112	181900	174302040	9800	9800	9800	9800	0
32	20240112	181800	174302040	9800	9800	9800	9800	342
33	20240112	181700	174302040	9800	9800	9800	9800	0
34	20240112	181600	174302040	9800	9800	9800	9800	0
35	20240112	181500	174302040	9800	9800	9800	9800	0
36	20240112	181400	174302040	9800	9800	9800	9800	0
37	20240112	181300	174302040	9800	9800	9800	9800	0
38	20240112	181200	174302040	9800	9800	9800	9800	0
39	20240112	181100	174302040	9800	9800	9800	9800	0
40	20240112	181000	174302040	9800	9800	9800	9800	0
41	20240112	180900	174302040	9800	9800	9800	9800	0
42	20240112	180800	174302040	9800	9800	9800	9800	0
43	20240112	180700	174302040	9800	9800	9800	9800	0
44	20240112	180600	174302040	9800	9800	9800	9800	0
45	20240112	180500	174302040	9800	9800	9800	9800	0
46	20240112	180400	174302040	9800	9800	9800	9800	0
47	20240112	180300	174302040	9800	9800	9800	9800	0
48	20240112	180200	174302040	9800	9800	9800	9800	0
49	20240112	180100	174302040	9800	9800	9800	9800	0
50	20240112	180000	174302040	9800	9800	9800	9800	0
51	20240112	175900	174302040	9800	9800	9800	9800	0
52	20240112	175800	174302040	9800	9800	9800	9800	0
53	20240112	175700	174302040	9800	9800	9800	9800	0
54	20240112	175600	174302040	9800	9800	9800	9800	0
55	20240112	175500	174302040	9800	9800	9800	9800	0
56	20240112	175400	174302040	9800	9800	9800	9800	0
57	20240112	175300	174302040	9800	9800	9800	9800	0
58	20240112	175200	174302040	9800	9800	9800	9800	0
59	20240112	175100	174302040	9800	9800	9800	9800	0
60	20240112	175000	174302040	9800	9800	9800	9800	0
61	20240112	174900	174302040	9800	9800	9800	9800	0
62	20240112	174800	174302040	9800	9800	9800	9800	342
63	20240112	174700	174302040	9800	9800	9800	9800	0
64	20240112	174600	174302040	9800	9800	9800	9800	0
65	20240112	174500	174302040	9800	9800	9800	9800	0
66	20240112	174400	174302040	9800	9800	9800	9800	0
67	20240112	174300	174302040	9800	9800	9800	9800	0
68	20240112	174200	174302040	9800	9800	9800	9800	0
69	20240112	174100	174302040	9800	9800	9800	9800	0
70	20240112	174000	174302040	9800	9800	9800	9800	0
71	20240112	173900	174302040	9800	9800	9800	9800	0
72	20240112	173800	174302040	9800	9800	9800	9800	0
73	20240112	173700	174302040	9800	9800	9800	9800	0
74	20240112	173600	174302040	9800	9800	9800	9800	0
75	20240112	173500	174302040	9800	9800	9800	9800	0
76	20240112	173400	174302040	9800	9800	9800	9800	0
77	20240112	173300	174302040	9800	9800	9800	9800	0
78	20240112	173200	174302040	9800	9800	9800	9800	0
79	20240112	173100	174302040	9800	9800	9800	9800	0
80	20240112	173000	174302040	9800	9800	9800	9800	0
81	20240112	172900	174302040	9800	9800	9800	9800	0
82	20240112	172800	174302040	9800	9800	9800	9800	0
83	20240112	172700	174302040	9800	9800	9800	9800	0
84	20240112	172600	174302040	9800	9800	9800	9800	0
85	20240112	172500	174302040	9800	9800	9800	9800	0
86	20240112	172400	174302040	9800	9800	9800	9800	0
87	20240112	172300	174302040	9800	9800	9800	9800	0
88	20240112	172200	174302040	9800	9800	9800	9800	0
89	20240112	172100	174302040	9800	9800	9800	9800	0
90	20240112	172000	174302040	9800	9800	9800	9800	0
91	20240112	171900	174302040	9800	9800	9800	9800	0
92	20240112	171800	174302040	9800	9800	9800	9800	342
93	20240112	171700	174302040	9800	9800	9800	9800	0
94	20240112	171600	174302040	9800	9800	9800	9800	0
95	20240112	171500	174302040	9800	9800	9800	9800	0
96	20240112	171400	174302040	9800	9800	9800	9800	0
97	20240112	171300	174302040	9800	9800	9800	9800	0
98	20240112	171200	174302040	9800	9800	9800	9800	0
99	20240112	171100	174302040	9800	9800	9800	9800	0
100	20240112	171000	174302040	9800	9800	9800	9800	0
101	20240112	170900	174302040	9800	9800	9800	9800	0
102	20240112	170800	174302040	9800	9800	9800	9800	0
103	20240112	170700	174302040	9800	9800	9800	9800	0
104	20240112	170600	174302040	9800	9800	9800	9800	0
105	20240112	170500	174302040	9800	9800	9800	9800	0
106	20240112	170400	174302040	9800	9800	9800	9800	0
107	20240112	170300	174302040	9800	9800	9800	9800	0
108	20240112	170200	174302040	9800	9800	9800	9800	0
109	20240112	170100	174302040	9800	9800	9800	9800	0
110	20240112	170000	174302040	9800	9800	9800	9800	0
111	20240112	165900	174302040	9800	9800	9800	9800	0
112	20240112	165800	174302040	9800	9800	9800	9800	0
113	20240112	165700	174302040	9800	9800	9800	9800	0
114	20240112	165600	174302040	9800	9800	9800	9800	0
115	20240112	165500	174302040	9800	9800	9800	9800	0
116	20240112	165400	174302040	9800	9800	9800	9800	0
117	20240112	165300	174302040	9800	9800	9800	9800	0
118	20240112	165200	174302040	9800	9800	9800	9800	0
119	20240112	165100	174302040	9800	9800	9800	9800	0
120	20240112	165000	174302040	9800	9800	9800	9800	0
121	20240112	164900	174302040	9800	9800	9800	9800	0
122	20240112	164800	174302040	9800	9800	9800	9800	342
123	20240112	164700	174302040	9800	9800	9800	9800	0
124	20240112	164600	174302040	9800	9800	9800	9800	0
125	20240112	164500	174302040	9800	9800	9800	9800	0
126	20240112	164400	174302040	9800	9800	9800	9800	0
127	20240112	164300	174302040	9800	9800	9800	9800	0
128	20240112	164200	174302040	9800	9800	9800	9800	0
129	20240112	164100	174302040	9800	9800	9800	9800	0
130	20240112	164000	174302040	9800	9800	9800	9800	0
131	20240112	163900	174302040	9800	9800	9800	9800	0
132	20240112	163800	174302040	9800	9800	9800	9800	0
133	20240112	163700	174302040	9800	9800	9800	9800	0
134	20240112	163600	174302040	9800	9800	9800	9800	0
135	20240112	163500	174302040	9800	9800	9800	9800	0
136	20240112	163400	174302040	9800	9800	9800	9800	0
137	20240112	163300	174302040	9800	9800	9800	9800	0
138	20240112	163200	174302040	9800	9800	9800	9800	0
139	20240112	163100	174302040	9800	9800	9800	9800	0
140	20240112	163000	174302040	9800	9800	9800	9800	0
141	20240112	162900	174302040	9800	9800	9800	9800	0
142	20240112	162800	174302040	9800	9800	9800	9800	0
143	20240112	162700	174302040	9800	9800	9800	9800	0
144	20240112	162600	174302040	9800	9800	9800	9800	0
145	20240112	162500	174302040	9800	9800	9800	9800	0
146	20240112	162400	174302040	9800	9800	9800	9800	0
147	20240112	162300	174302040	9800	9800	9800	9800	0
148	20240112	162200	174302040	9800	9800	9800	9800	0
149	20240112	162100	174302040	9800	9800	9800	9800	0
150	20240112	162000	174302040	9800	9800	9800	9800	0
151	20240112	161900	174302040	9800	9800	9800	9800	0
152	20240112	161800	174302040	9800	9800	9800	9800	342
153	20240112	161700	174302040	9800	9800	9800	9800	0
154	20240112	161600	174302040	9800	9800	9800	9800	0
155	20240112	161500	174302040	9800	9800	9800	9800	0
156	20240112	161400	174302040	9800	9800	9800	9800	0
157	20240112	161300	174302040	9800	9800	9800	9800	0
158	20240112	161200	174302040	9800	9800	9800	9800	0
159	20240112	161100	174302040	9800	9800	9800	9800	0
160	20240112	161000	174302040	9800	9800	9800	9800	0
161	20240112	160900	174302040	9800	9800	9800	9800	0
162	20240112	160800	174302040	9800	9800	9800	9800	0
163	20240112	160700	174302040	9800	9800	9800	9800	0
164	20240112	160600	174302040	9800	9800	9800	9800	0
165	20240112	160500	174302040	9800	9800	9800	9800	0
166	20240112	160400	174302040	9800	9800	9800	9800	0
167	20240112	160300	174302040	9800	9800	9800	9800	0
168	20240112	160200	174302040	9800	9800	9800	9800	0
169	20240112	160100	174302040	9800	9800	9800	9800	0
170	20240112	160000	174302040	9800	9800	9800	9800	0
171	20240112	155900	174302040	9800	9800	9800	9800	0
172	20240112	155800	174302040	9800	9800	9800	9800	0
173	20240112	155700	174302040	9800	9800	9800	9800	0
174	20240112	155600	174302040	9800	9800	9800	9800	0
175	20240112	155500	174302040	9800	9800	9800	9800	0
176	20240112	155400	174302040	9800	9800	9800	9800	0
177	20240112	155300	174302040	9800	9800	9800	9800	0
178	20240112	155200	174302040	9800	9800	9800	9800	0
179	20240112	155100	174302040	9800	9800	9800	9800	0
180	20240112	155000	174302040	9800	9800	9800	9800	0
181	20240112	154900	174302040	9800	9800	9800	9800	0
182	20240112	154800	174302040	9800	9800	9800	9800	342
183	20240112	154700	174302040	9800	9800	9800	9800	0
184	20240112	154600	174302040	9800	9800	9800	9800	0
185	20240112	154500	174302040	9800	9800	9800	9800	0
186	20240112	154400	174302040	9800	9800	9800	9800	0
187	20240112	154300	174302040	9800	9800	9800	9800	0
188	20240112	154200	174302040	9800	9800	9800	9800	0
189	20240112	154100	174302040	9800	9800	9800	9800	0
190	20240112	154000	174302040	9800	9800	9800	9800	0
191	20240112	153900	174302040	9800	9800	9800	9800	0
192	20240112	153800	174302040	9800	9800	9800	9800	0
193	20240112	153700	174302040	9800	9800	9800	9800	0
194	20240112	153600	174302040	9800	9800	9800	9800	0
195	20240112	153500	174302040	9800	9800	9800	9800	0
196	20240112	153400	174302040	9800	9800	9800	9800	0
197	20240112	153300	174302040	9800	9800	9800	9800	0
198	20240112	153200	174302040	9800	9800	9800	9800	0
199	20240112	153100	174302040	9800	9800	9800	9800	0
200	20240112	153000	174302040	9800	9800	9800	9800	342
201	20240112	152900	170950440	9800	9800	9800	9800	0
202	20240112	152800	170950440	9800	9800	9800	9800	0
203	20240112	152700	170950440	9800	9800	9800	9800	0
204	20240112	152600	170950440	9800	9800	9800	9800	0
205	20240112	152500	170950440	9800	9800	9800	9800	0
206	20240112	152400	170950440	9800	9800	9800	9800	0
207	20240112	152300	170950440	9800	9800	9800	9800	0
208	20240112	152200	170950440	9800	9800	9800	9800	0
209	20240112	152100	170950440	9800	9800	9800	9800	0
210	20240112	152000	170950440	9800	9800	9800	9800	0
211	20240112	151900	170950440	9800	9800	9800	9800	0
212	20240112	151800	170950440	9800	9800	9800	9800	0
213	20240112	151700	170950440	9800	9800	9800	9800	600
214	20240112	151600	165070440	9800	9800	9800	9800	0
215	20240112	151500	165070440	9800	9800	9800	9800	0
216	20240112	151400	165070440	9800	9800	9800	9800	0
217	20240112	151300	165070440	9800	9800	9800	9800	0
218	20240112	151200	165070440	9800	9770	9800	9770	104
219	20240112	151100	164054330	9750	9750	9750	9750	0
220	20240112	151000	164054330	9750	9750	9750	9750	96
221	20240112	150900	163118330	9770	9770	9770	9770	0
222	20240112	150800	163118330	9770	9770	9770	9770	0
223	20240112	150700	163118330	9770	9760	9800	9760	81
224	20240112	150600	162327430	9800	9800	9800	9800	0
225	20240112	150500	162327430	9800	9800	9800	9800	0
226	20240112	150400	162327430	9800	9800	9800	9800	0
227	20240112	150300	162327430	9800	9730	9800	9730	100
228	20240112	150200	161354190	9750	9750	9750	9750	1
229	20240112	150100	161344440	9740	9740	9740	9740	0
230	20240112	150000	161344440	9740	9740	9740	9740	10
231	20240112	145900	161247040	9730	9730	9730	9730	43
232	20240112	145800	160828650	9730	9730	9740	9730	275
233	20240112	145700	158152420	9730	9730	9730	9730	500
234	20240112	145600	153287420	9730	9730	9730	9730	0
235	20240112	145500	153287420	9730	9730	9730	9730	0
236	20240112	145400	153287420	9730	9730	9730	9730	0
237	20240112	145300	153287420	9730	9730	9730	9730	0
238	20240112	145200	153287420	9730	9730	9730	9730	0
239	20240112	145100	153287420	9730	9730	9730	9730	0
240	20240112	145000	153287420	9730	9730	9730	9730	0
241	20240112	144900	153287420	9730	9730	9730	9730	0
242	20240112	144800	153287420	9730	9730	9730	9730	0
243	20240112	144700	153287420	9730	9730	9730	9730	0
244	20240112	144600	153287420	9730	9730	9730	9730	0
245	20240112	144500	153287420	9730	9730	9730	9730	0
246	20240112	144400	153287420	9730	9730	9730	9730	0
247	20240112	144300	153287420	9730	9730	9730	9730	0
248	20240112	144200	153287420	9730	9700	9730	9700	7
249	20240112	144100	153219460	9730	9700	9730	9700	500
250	20240112	144000	148367510	9650	9650	9650	9650	0
251	20240112	143900	148367510	9650	9670	9700	9650	245
252	20240112	143800	145998300	9670	9670	9670	9670	0
253	20240112	143700	145998300	9670	9670	9670	9670	5
254	20240112	143600	145949950	9650	9650	9650	9650	0
255	20240112	143500	145949950	9650	9650	9650	9650	0
256	20240112	143400	145949950	9650	9650	9650	9650	0
257	20240112	143300	145949950	9650	9650	9650	9650	0
258	20240112	143200	145949950	9650	9650	9650	9650	0
259	20240112	143100	145949950	9650	9650	9650	9650	0
260	20240112	143000	145949950	9650	9650	9650	9650	0
261	20240112	142900	145949950	9650	9650	9650	9650	16
262	20240112	142800	145795550	9700	9700	9700	9700	1
263	20240112	142700	145785850	9730	9730	9730	9730	0
264	20240112	142600	145785850	9730	9730	9730	9730	0
265	20240112	142500	145785850	9730	9730	9730	9730	2
266	20240112	142400	145766390	9670	9670	9670	9670	0
267	20240112	142300	145766390	9670	9670	9670	9670	0
268	20240112	142200	145766390	9670	9670	9670	9670	0
269	20240112	142100	145766390	9670	9670	9670	9670	0
270	20240112	142000	145766390	9670	9670	9670	9670	0
271	20240112	141900	145766390	9670	9720	9730	9670	143
272	20240112	141800	144378320	9730	9670	9730	9670	79
273	20240112	141700	143614270	9650	9650	9650	9650	0
274	20240112	141600	143614270	9650	9670	9670	9650	102
275	20240112	141500	142629610	9670	9660	9670	9660	38
276	20240112	141400	142262190	9650	9650	9650	9650	0
277	20240112	141300	142262190	9650	9650	9650	9650	0
278	20240112	141200	142262190	9650	9650	9650	9650	0
279	20240112	141100	142262190	9650	9650	9650	9650	0
280	20240112	141000	142262190	9650	9650	9650	9650	0
281	20240112	140900	142262190	9650	9650	9650	9650	0
282	20240112	140800	142262190	9650	9650	9650	9650	0
283	20240112	140700	142262190	9650	9650	9650	9630	1958
284	20240112	140600	123383030	9650	9650	9650	9650	60
285	20240112	140500	122804030	9650	9660	9660	9650	1215
286	20240112	140400	111073430	9670	9670	9670	9670	230
287	20240112	140300	108849330	9670	9670	9670	9670	0
288	20240112	140200	108849330	9670	9670	9670	9670	0
289	20240112	140100	108849330	9670	9670	9670	9670	0
290	20240112	140000	108849330	9670	9700	9700	9670	1711
291	20240112	135900	92296570	9700	9710	9710	9700	1000
292	20240112	135800	82590930	9710	9710	9710	9710	0
293	20240112	135700	82590930	9710	9710	9710	9710	0
294	20240112	135600	82590930	9710	9710	9710	9710	0
295	20240112	135500	82590930	9710	9710	9710	9710	0
296	20240112	135400	82590930	9710	9710	9710	9710	0
297	20240112	135300	82590930	9710	9710	9710	9710	0
298	20240112	135200	82590930	9710	9710	9710	9710	0
299	20240112	135100	82590930	9710	9710	9710	9710	0
300	20240112	135000	82590930	9710	9710	9710	9710	0
301	20240112	134900	82590930	9710	9710	9710	9710	0
302	20240112	134800	82590930	9710	9710	9710	9710	436
303	20240112	134700	78357370	9740	9740	9740	9740	0
304	20240112	134600	78357370	9740	9740	9740	9740	0
305	20240112	134500	78357370	9740	9740	9740	9740	0
306	20240112	134400	78357370	9740	9740	9740	9740	0
307	20240112	134300	78357370	9740	9740	9740	9740	0
308	20240112	134200	78357370	9740	9740	9740	9740	0
309	20240112	134100	78357370	9740	9740	9740	9740	0
310	20240112	134000	78357370	9740	9740	9740	9740	0
311	20240112	133900	78357370	9740	9740	9740	9740	0
312	20240112	133800	78357370	9740	9740	9740	9740	0
313	20240112	133700	78357370	9740	9740	9740	9740	0
314	20240112	133600	78357370	9740	9740	9740	9740	0
315	20240112	133500	78357370	9740	9740	9740	9740	0
316	20240112	133400	78357370	9740	9740	9740	9740	218
317	20240112	133300	76234050	9690	9690	9690	9690	0
318	20240112	133200	76234050	9690	9690	9690	9690	0
319	20240112	133100	76234050	9690	9690	9690	9690	8
320	20240112	133000	76156530	9690	9740	9740	9690	52
321	20240112	132900	75650150	9740	9740	9740	9740	0
322	20240112	132800	75650150	9740	9740	9740	9740	0
323	20240112	132700	75650150	9740	9740	9740	9740	0
324	20240112	132600	75650150	9740	9740	9740	9740	0
325	20240112	132500	75650150	9740	9740	9740	9740	0
326	20240112	132400	75650150	9740	9740	9740	9740	0
327	20240112	132300	75650150	9740	9740	9740	9740	0
328	20240112	132200	75650150	9740	9740	9740	9740	0
329	20240112	132100	75650150	9740	9740	9740	9740	0
330	20240112	132000	75650150	9740	9740	9740	9740	0
331	20240112	131900	75650150	9740	9740	9740	9740	0
332	20240112	131800	75650150	9740	9740	9740	9740	0
333	20240112	131700	75650150	9740	9740	9740	9740	0
334	20240112	131600	75650150	9740	9740	9740	9740	0
335	20240112	131500	75650150	9740	9740	9740	9740	0
336	20240112	131400	75650150	9740	9740	9740	9740	0
337	20240112	131300	75650150	9740	9740	9740	9740	0
338	20240112	131200	75650150	9740	9740	9740	9740	0
339	20240112	131100	75650150	9740	9740	9740	9740	0
340	20240112	131000	75650150	9740	9740	9740	9740	250
341	20240112	130900	73215150	9740	9740	9740	9740	0
342	20240112	130800	73215150	9740	9740	9740	9740	0
343	20240112	130700	73215150	9740	9740	9740	9740	0
344	20240112	130600	73215150	9740	9740	9740	9740	0
345	20240112	130500	73215150	9740	9740	9740	9740	0
346	20240112	130400	73215150	9740	9740	9740	9740	0
347	20240112	130300	73215150	9740	9740	9740	9740	0
348	20240112	130200	73215150	9740	9740	9740	9740	0
349	20240112	130100	73215150	9740	9740	9740	9740	102
350	20240112	130000	72221670	9750	9750	9750	9750	0
351	20240112	125900	72221670	9750	9750	9750	9750	0
352	20240112	125800	72221670	9750	9750	9750	9750	0
353	20240112	125700	72221670	9750	9750	9750	9750	0
354	20240112	125600	72221670	9750	9750	9750	9750	0
355	20240112	125500	72221670	9750	9750	9750	9750	0
356	20240112	125400	72221670	9750	9750	9750	9750	0
357	20240112	125300	72221670	9750	9750	9750	9750	0
358	20240112	125200	72221670	9750	9750	9750	9750	0
359	20240112	125100	72221670	9750	9740	9750	9740	10
360	20240112	125000	72124180	9720	9720	9720	9720	0
361	20240112	124900	72124180	9720	9750	9750	9720	35
362	20240112	124800	71783650	9770	9770	9770	9770	0
363	20240112	124700	71783650	9770	9700	9780	9700	50
364	20240112	124600	71296020	9690	9690	9690	9690	0
365	20240112	124500	71296020	9690	9690	9690	9690	0
366	20240112	124400	71296020	9690	9690	9690	9690	0
367	20240112	124300	71296020	9690	9690	9690	9690	0
368	20240112	124200	71296020	9690	9690	9690	9690	0
369	20240112	124100	71296020	9690	9690	9690	9690	0
370	20240112	124000	71296020	9690	9690	9690	9690	20
371	20240112	123900	71102220	9710	9710	9710	9710	0
372	20240112	123800	71102220	9710	9710	9710	9710	0
373	20240112	123700	71102220	9710	9710	9710	9710	0
374	20240112	123600	71102220	9710	9710	9710	9710	0
375	20240112	123500	71102220	9710	9710	9710	9710	0
376	20240112	123400	71102220	9710	9710	9710	9710	0
377	20240112	123300	71102220	9710	9710	9710	9710	0
378	20240112	123200	71102220	9710	9710	9710	9710	0
379	20240112	123100	71102220	9710	9710	9710	9710	0
380	20240112	123000	71102220	9710	9710	9710	9710	0
381	20240112	122900	71102220	9710	9710	9710	9710	145
382	20240112	122800	69694270	9710	9710	9710	9710	0
383	20240112	122700	69694270	9710	9710	9710	9710	0
384	20240112	122600	69694270	9710	9710	9710	9710	0
385	20240112	122500	69694270	9710	9710	9710	9710	0
386	20240112	122400	69694270	9710	9710	9710	9710	0
387	20240112	122300	69694270	9710	9710	9710	9710	0
388	20240112	122200	69694270	9710	9710	9710	9710	0
389	20240112	122100	69694270	9710	9710	9710	9710	0
390	20240112	122000	69694270	9710	9710	9710	9710	0
391	20240112	121900	69694270	9710	9710	9710	9710	5
392	20240112	121800	69645720	9710	9710	9710	9710	0
393	20240112	121700	69645720	9710	9710	9710	9710	0
394	20240112	121600	69645720	9710	9710	9710	9710	0
395	20240112	121500	69645720	9710	9710	9710	9710	0
396	20240112	121400	69645720	9710	9710	9710	9710	0
397	20240112	121300	69645720	9710	9710	9710	9710	0
398	20240112	121200	69645720	9710	9710	9710	9710	0
399	20240112	121100	69645720	9710	9710	9710	9710	0
400	20240112	121000	69645720	9710	9690	9710	9690	429
401	20240112	120900	65483590	9680	9680	9680	9680	0
402	20240112	120800	65483590	9680	9680	9680	9680	0
403	20240112	120700	65483590	9680	9680	9680	9680	0
404	20240112	120600	65483590	9680	9680	9680	9680	0
405	20240112	120500	65483590	9680	9680	9680	9680	0
406	20240112	120400	65483590	9680	9680	9680	9680	128
407	20240112	120300	64244550	9710	9710	9710	9710	0
408	20240112	120200	64244550	9710	9710	9710	9710	0
409	20240112	120100	64244550	9710	9710	9710	9710	0
410	20240112	120000	64244550	9710	9710	9710	9710	1
411	20240112	115900	64234840	9680	9680	9680	9680	0
412	20240112	115800	64234840	9680	9680	9680	9680	0
413	20240112	115700	64234840	9680	9680	9680	9680	0
414	20240112	115600	64234840	9680	9680	9680	9680	0
415	20240112	115500	64234840	9680	9680	9680	9680	0
416	20240112	115400	64234840	9680	9680	9680	9680	0
417	20240112	115300	64234840	9680	9680	9680	9680	0
418	20240112	115200	64234840	9680	9680	9680	9680	0
419	20240112	115100	64234840	9680	9680	9680	9680	0
420	20240112	115000	64234840	9680	9680	9680	9680	0
421	20240112	114900	64234840	9680	9680	9680	9680	0
422	20240112	114800	64234840	9680	9680	9680	9680	0
423	20240112	114700	64234840	9680	9680	9680	9680	1
424	20240112	114600	64225160	9710	9710	9710	9710	0
425	20240112	114500	64225160	9710	9710	9710	9710	18
426	20240112	114400	64050380	9680	9680	9680	9680	0
427	20240112	114300	64050380	9680	9680	9680	9680	2
428	20240112	114200	64031020	9710	9710	9710	9710	0
429	20240112	114100	64031020	9710	9710	9710	9710	0
430	20240112	114000	64031020	9710	9710	9710	9710	0
431	20240112	113900	64031020	9710	9710	9710	9710	0
432	20240112	113800	64031020	9710	9710	9710	9710	20
433	20240112	113700	63836820	9710	9710	9710	9710	0
434	20240112	113600	63836820	9710	9710	9710	9710	0
435	20240112	113500	63836820	9710	9710	9710	9710	0
436	20240112	113400	63836820	9710	9710	9710	9710	0
437	20240112	113300	63836820	9710	9710	9710	9710	1
438	20240112	113200	63827110	9680	9680	9680	9680	0
439	20240112	113100	63827110	9680	9680	9680	9680	0
440	20240112	113000	63827110	9680	9690	9690	9680	446
441	20240112	112900	59505560	9650	9650	9650	9650	0
442	20240112	112800	59505560	9650	9650	9650	9650	0
443	20240112	112700	59505560	9650	9650	9650	9650	332
444	20240112	112600	56301760	9650	9650	9650	9650	5
445	20240112	112500	56253510	9650	9650	9650	9650	5
446	20240112	112400	56205260	9650	9650	9650	9650	255
447	20240112	112300	53744510	9690	9690	9690	9690	0
448	20240112	112200	53744510	9690	9690	9690	9690	0
449	20240112	112100	53744510	9690	9690	9690	9690	0
450	20240112	112000	53744510	9690	9690	9690	9690	1
451	20240112	111900	53734820	9690	9650	9690	9650	2
452	20240112	111800	53715480	9650	9660	9660	9650	212
453	20240112	111700	51669300	9680	9680	9680	9680	5
454	20240112	111600	51620900	9680	9680	9680	9680	0
455	20240112	111500	51620900	9680	9680	9680	9680	0
456	20240112	111400	51620900	9680	9680	9680	9680	5
457	20240112	111300	51572500	9680	9680	9680	9680	0
458	20240112	111200	51572500	9680	9680	9680	9680	0
459	20240112	111100	51572500	9680	9680	9680	9680	5
460	20240112	111000	51524100	9690	9690	9690	9690	0
461	20240112	110900	51524100	9690	9690	9690	9690	0
462	20240112	110800	51524100	9690	9690	9690	9690	1
463	20240112	110700	51514410	9690	9690	9690	9690	0
464	20240112	110600	51514410	9690	9690	9690	9690	0
465	20240112	110500	51514410	9690	9690	9690	9690	0
466	20240112	110400	51514410	9690	9690	9690	9690	0
467	20240112	110300	51514410	9690	9690	9690	9690	0
468	20240112	110200	51514410	9690	9690	9690	9690	0
469	20240112	110100	51514410	9690	9690	9690	9690	0
470	20240112	110000	51514410	9690	9690	9690	9690	0
471	20240112	105900	51514410	9690	9690	9690	9690	0
472	20240112	105800	51514410	9690	9690	9690	9690	0
473	20240112	105700	51514410	9690	9690	9690	9690	10
474	20240112	105600	51417510	9690	9690	9690	9690	0
475	20240112	105500	51417510	9690	9690	9690	9690	0
476	20240112	105400	51417510	9690	9690	9690	9690	1
477	20240112	105300	51407820	9660	9660	9660	9660	0
478	20240112	105200	51407820	9660	9660	9660	9660	0
479	20240112	105100	51407820	9660	9660	9660	9660	0
480	20240112	105000	51407820	9660	9660	9660	9660	0
481	20240112	104900	51407820	9660	9660	9660	9660	0
482	20240112	104800	51407820	9660	9660	9660	9660	0
483	20240112	104700	51407820	9660	9660	9660	9660	0
484	20240112	104600	51407820	9660	9660	9660	9660	0
485	20240112	104500	51407820	9660	9660	9660	9660	0
486	20240112	104400	51407820	9660	9660	9660	9660	0
487	20240112	104300	51407820	9660	9660	9660	9660	1
488	20240112	104200	51398160	9700	9700	9700	9700	1
489	20240112	104100	51388460	9640	9640	9640	9640	0
490	20240112	104000	51388460	9640	9640	9640	9640	0
491	20240112	103900	51388460	9640	9640	9640	9640	20
492	20240112	103800	51195660	9640	9640	9640	9640	0
493	20240112	103700	51195660	9640	9640	9640	9640	0
494	20240112	103600	51195660	9640	9640	9640	9640	0
495	20240112	103500	51195660	9640	9640	9640	9640	0
496	20240112	103400	51195660	9640	9640	9640	9640	0
497	20240112	103300	51195660	9640	9640	9640	9640	0
498	20240112	103200	51195660	9640	9640	9640	9640	0
499	20240112	103100	51195660	9640	9640	9640	9640	0
500	20240112	103000	51195660	9640	9660	9660	9640	700
501	20240112	102900	44445600	9700	9700	9700	9700	1
502	20240112	102800	44435900	9660	9660	9660	9660	0
503	20240112	102700	44435900	9660	9660	9660	9660	0
504	20240112	102600	44435900	9660	9660	9660	9660	10
505	20240112	102500	44339300	9700	9700	9700	9700	0
506	20240112	102400	44339300	9700	9700	9700	9700	0
507	20240112	102300	44339300	9700	9700	9700	9700	0
508	20240112	102200	44339300	9700	9700	9700	9700	0
509	20240112	102100	44339300	9700	9700	9700	9700	0
510	20240112	102000	44339300	9700	9700	9700	9700	0
511	20240112	101900	44339300	9700	9700	9700	9700	0
512	20240112	101800	44339300	9700	9700	9700	9700	0
513	20240112	101700	44339300	9700	9700	9700	9700	50
514	20240112	101600	43854300	9700	9700	9700	9700	1
515	20240112	101500	43844600	9660	9660	9660	9660	0
516	20240112	101400	43844600	9660	9700	9700	9660	128
517	20240112	101300	42604120	9700	9700	9700	9700	0
518	20240112	101200	42604120	9700	9700	9700	9700	0
519	20240112	101100	42604120	9700	9700	9700	9700	0
520	20240112	101000	42604120	9700	9700	9700	9700	0
521	20240112	100900	42604120	9700	9700	9700	9700	0
522	20240112	100800	42604120	9700	9700	9700	9700	0
523	20240112	100700	42604120	9700	9700	9700	9700	0
524	20240112	100600	42604120	9700	9700	9700	9700	0
525	20240112	100500	42604120	9700	9700	9700	9700	50
526	20240112	100400	42119120	9700	9700	9700	9700	1
527	20240112	100300	42109420	9640	9640	9640	9640	0
528	20240112	100200	42109420	9640	9640	9640	9640	0
529	20240112	100100	42109420	9640	9640	9640	9640	0
530	20240112	100000	42109420	9640	9640	9640	9640	334
531	20240112	095900	38889660	9640	9640	9640	9640	7
532	20240112	095800	38822180	9640	9640	9640	9640	9
533	20240112	095700	38735420	9700	9700	9700	9700	0
534	20240112	095600	38735420	9700	9700	9700	9700	0
535	20240112	095500	38735420	9700	9700	9700	9700	0
536	20240112	095400	38735420	9700	9700	9700	9700	0
537	20240112	095300	38735420	9700	9700	9700	9700	0
538	20240112	095200	38735420	9700	9700	9700	9700	1
539	20240112	095100	38725720	9710	9710	9710	9710	0
540	20240112	095000	38725720	9710	9710	9710	9710	1
541	20240112	094900	38716010	9710	9680	9710	9640	402
542	20240112	094800	34828330	9710	9690	9710	9690	65
543	20240112	094700	34198440	9690	9690	9690	9690	3
544	20240112	094600	34169370	9620	9620	9620	9620	0
545	20240112	094500	34169370	9620	9630	9630	9620	730
546	20240112	094400	27139570	9690	9690	9690	9690	0
547	20240112	094300	27139570	9690	9690	9690	9690	0
548	20240112	094200	27139570	9690	9690	9690	9690	0
549	20240112	094100	27139570	9690	9690	9690	9690	0
550	20240112	094000	27139570	9690	9690	9690	9690	0
551	20240112	093900	27139570	9690	9690	9690	9690	31
552	20240112	093800	26839180	9690	9630	9690	9630	6
553	20240112	093700	26781340	9630	9630	9630	9630	1
554	20240112	093600	26771710	9630	9630	9630	9630	0
555	20240112	093500	26771710	9630	9630	9630	9630	84
556	20240112	093400	25962790	9630	9630	9630	9630	109
557	20240112	093300	24913120	9640	9650	9650	9640	545
558	20240112	093200	19659310	9650	9650	9650	9650	0
559	20240112	093100	19659310	9650	9650	9650	9650	1
560	20240112	093000	19649660	9690	9640	9690	9640	40
561	20240112	092900	19263600	9670	9670	9670	9670	0
562	20240112	092800	19263600	9670	9670	9670	9670	7
563	20240112	092700	19195910	9670	9670	9670	9670	0
564	20240112	092600	19195910	9670	9670	9670	9670	0
565	20240112	092500	19195910	9670	9670	9670	9670	11
566	20240112	092400	19089540	9670	9670	9670	9670	0
567	20240112	092300	19089540	9670	9670	9670	9670	0
568	20240112	092200	19089540	9670	9670	9670	9670	1
569	20240112	092100	19079870	9670	9670	9670	9670	0
570	20240112	092000	19079870	9670	9670	9670	9670	67
571	20240112	091900	18431980	9670	9670	9670	9670	0
572	20240112	091800	18431980	9670	9670	9670	9670	64
573	20240112	091700	17813100	9670	9670	9670	9670	116
574	20240112	091600	16691380	9660	9660	9660	9660	1
575	20240112	091500	16681720	9620	9620	9620	9620	0
576	20240112	091400	16681720	9620	9640	9640	9620	56
577	20240112	091300	16142330	9660	9710	9710	9660	5
578	20240112	091200	16093960	9640	9660	9660	9640	21
579	20240112	091100	15891120	9660	9660	9660	9660	14
580	20240112	091000	15755880	9660	9720	9720	9660	1178
581	20240112	090900	4329740	9770	9720	9770	9720	15
582	20240112	090800	4183890	9700	9700	9700	9700	0
583	20240112	090700	4183890	9700	9700	9700	9700	0
584	20240112	090600	4183890	9700	9700	9700	9700	0
585	20240112	090500	4183890	9700	9700	9700	9700	0
586	20240112	090400	4183890	9700	9800	9800	9700	214
587	20240112	090300	2107990	9850	9850	9850	9850	211
588	20240112	090200	29640	9880	9880	9880	9880	0
589	20240112	090100	29640	9880	9880	9880	9880	0
590	20240112	090000	29640	9880	9880	9880	9880	3