KissMeData/006570/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	184800	34478280	2810	2810	2810	2810	109
3	20240115	184700	34478280	2810	2810	2810	2810	0
4	20240115	184600	34478280	2810	2810	2810	2810	0
5	20240115	184500	34478280	2810	2810	2810	2810	0
6	20240115	184400	34478280	2810	2810	2810	2810	0
7	20240115	184300	34478280	2810	2810	2810	2810	0
8	20240115	184200	34478280	2810	2810	2810	2810	0
9	20240115	184100	34478280	2810	2810	2810	2810	0
10	20240115	184000	34478280	2810	2810	2810	2810	0
11	20240115	183900	34478280	2810	2810	2810	2810	0
12	20240115	183800	34478280	2810	2810	2810	2810	0
13	20240115	183700	34478280	2810	2810	2810	2810	0
14	20240115	183600	34478280	2810	2810	2810	2810	0
15	20240115	183500	34478280	2810	2810	2810	2810	0
16	20240115	183400	34478280	2810	2810	2810	2810	0
17	20240115	183300	34478280	2810	2810	2810	2810	0
18	20240115	183200	34478280	2810	2810	2810	2810	0
19	20240115	183100	34478280	2810	2810	2810	2810	0
20	20240115	183000	34478280	2810	2810	2810	2810	0
21	20240115	182900	34478280	2810	2810	2810	2810	0
22	20240115	182800	34478280	2810	2810	2810	2810	0
23	20240115	182700	34478280	2810	2810	2810	2810	0
24	20240115	182600	34478280	2810	2810	2810	2810	0
25	20240115	182500	34478280	2810	2810	2810	2810	0
26	20240115	182400	34478280	2810	2810	2810	2810	0
27	20240115	182300	34478280	2810	2810	2810	2810	0
28	20240115	182200	34478280	2810	2810	2810	2810	0
29	20240115	182100	34478280	2810	2810	2810	2810	0
30	20240115	182000	34478280	2810	2810	2810	2810	0
31	20240115	181900	34478280	2810	2810	2810	2810	0
32	20240115	181800	34478280	2810	2810	2810	2810	109
33	20240115	181700	34478280	2810	2810	2810	2810	0
34	20240115	181600	34478280	2810	2810	2810	2810	0
35	20240115	181500	34478280	2810	2810	2810	2810	0
36	20240115	181400	34478280	2810	2810	2810	2810	0
37	20240115	181300	34478280	2810	2810	2810	2810	0
38	20240115	181200	34478280	2810	2810	2810	2810	0
39	20240115	181100	34478280	2810	2810	2810	2810	0
40	20240115	181000	34478280	2810	2810	2810	2810	0
41	20240115	180900	34478280	2810	2810	2810	2810	0
42	20240115	180800	34478280	2810	2810	2810	2810	0
43	20240115	180700	34478280	2810	2810	2810	2810	0
44	20240115	180600	34478280	2810	2810	2810	2810	0
45	20240115	180500	34478280	2810	2810	2810	2810	0
46	20240115	180400	34478280	2810	2810	2810	2810	0
47	20240115	180300	34478280	2810	2810	2810	2810	0
48	20240115	180200	34478280	2810	2810	2810	2810	0
49	20240115	180100	34478280	2810	2810	2810	2810	0
50	20240115	180000	34478280	2810	2810	2810	2810	0
51	20240115	175900	34478280	2810	2810	2810	2810	0
52	20240115	175800	34478280	2810	2810	2810	2810	0
53	20240115	175700	34478280	2810	2810	2810	2810	0
54	20240115	175600	34478280	2810	2810	2810	2810	0
55	20240115	175500	34478280	2810	2810	2810	2810	0
56	20240115	175400	34478280	2810	2810	2810	2810	0
57	20240115	175300	34478280	2810	2810	2810	2810	0
58	20240115	175200	34478280	2810	2810	2810	2810	0
59	20240115	175100	34478280	2810	2810	2810	2810	0
60	20240115	175000	34478280	2810	2810	2810	2810	0
61	20240115	174900	34478280	2810	2810	2810	2810	0
62	20240115	174800	34478280	2810	2810	2810	2810	109
63	20240115	174700	34478280	2810	2810	2810	2810	0
64	20240115	174600	34478280	2810	2810	2810	2810	0
65	20240115	174500	34478280	2810	2810	2810	2810	0
66	20240115	174400	34478280	2810	2810	2810	2810	0
67	20240115	174300	34478280	2810	2810	2810	2810	0
68	20240115	174200	34478280	2810	2810	2810	2810	0
69	20240115	174100	34478280	2810	2810	2810	2810	0
70	20240115	174000	34478280	2810	2810	2810	2810	0
71	20240115	173900	34478280	2810	2810	2810	2810	0
72	20240115	173800	34478280	2810	2810	2810	2810	0
73	20240115	173700	34478280	2810	2810	2810	2810	0
74	20240115	173600	34478280	2810	2810	2810	2810	0
75	20240115	173500	34478280	2810	2810	2810	2810	0
76	20240115	173400	34478280	2810	2810	2810	2810	0
77	20240115	173300	34478280	2810	2810	2810	2810	0
78	20240115	173200	34478280	2810	2810	2810	2810	0
79	20240115	173100	34478280	2810	2810	2810	2810	0
80	20240115	173000	34478280	2810	2810	2810	2810	0
81	20240115	172900	34478280	2810	2810	2810	2810	0
82	20240115	172800	34478280	2810	2810	2810	2810	0
83	20240115	172700	34478280	2810	2810	2810	2810	0
84	20240115	172600	34478280	2810	2810	2810	2810	0
85	20240115	172500	34478280	2810	2810	2810	2810	0
86	20240115	172400	34478280	2810	2810	2810	2810	0
87	20240115	172300	34478280	2810	2810	2810	2810	0
88	20240115	172200	34478280	2810	2810	2810	2810	0
89	20240115	172100	34478280	2810	2810	2810	2810	0
90	20240115	172000	34478280	2810	2810	2810	2810	0
91	20240115	171900	34478280	2810	2810	2810	2810	0
92	20240115	171800	34478280	2810	2810	2810	2810	109
93	20240115	171700	34478280	2810	2810	2810	2810	0
94	20240115	171600	34478280	2810	2810	2810	2810	0
95	20240115	171500	34478280	2810	2810	2810	2810	0
96	20240115	171400	34478280	2810	2810	2810	2810	0
97	20240115	171300	34478280	2810	2810	2810	2810	0
98	20240115	171200	34478280	2810	2810	2810	2810	0
99	20240115	171100	34478280	2810	2810	2810	2810	0
100	20240115	171000	34478280	2810	2810	2810	2810	0
101	20240115	170900	34478280	2810	2810	2810	2810	0
102	20240115	170800	34478280	2810	2810	2810	2810	0
103	20240115	170700	34478280	2810	2810	2810	2810	0
104	20240115	170600	34478280	2810	2810	2810	2810	0
105	20240115	170500	34478280	2810	2810	2810	2810	0
106	20240115	170400	34478280	2810	2810	2810	2810	0
107	20240115	170300	34478280	2810	2810	2810	2810	0
108	20240115	170200	34478280	2810	2810	2810	2810	0
109	20240115	170100	34478280	2810	2810	2810	2810	0
110	20240115	170000	34478280	2810	2810	2810	2810	0
111	20240115	165900	34478280	2810	2810	2810	2810	0
112	20240115	165800	34478280	2810	2810	2810	2810	0
113	20240115	165700	34478280	2810	2810	2810	2810	0
114	20240115	165600	34478280	2810	2810	2810	2810	0
115	20240115	165500	34478280	2810	2810	2810	2810	0
116	20240115	165400	34478280	2810	2810	2810	2810	0
117	20240115	165300	34478280	2810	2810	2810	2810	0
118	20240115	165200	34478280	2810	2810	2810	2810	0
119	20240115	165100	34478280	2810	2810	2810	2810	0
120	20240115	165000	34478280	2810	2810	2810	2810	0
121	20240115	164900	34478280	2810	2810	2810	2810	0
122	20240115	164800	34478280	2810	2810	2810	2810	109
123	20240115	164700	34478280	2810	2810	2810	2810	0
124	20240115	164600	34478280	2810	2810	2810	2810	0
125	20240115	164500	34478280	2810	2810	2810	2810	0
126	20240115	164400	34478280	2810	2810	2810	2810	0
127	20240115	164300	34478280	2810	2810	2810	2810	0
128	20240115	164200	34478280	2810	2810	2810	2810	0
129	20240115	164100	34478280	2810	2810	2810	2810	0
130	20240115	164000	34478280	2810	2810	2810	2810	0
131	20240115	163900	34478280	2810	2810	2810	2810	0
132	20240115	163800	34478280	2810	2810	2810	2810	0
133	20240115	163700	34478280	2810	2810	2810	2810	0
134	20240115	163600	34478280	2810	2810	2810	2810	0
135	20240115	163500	34478280	2810	2810	2810	2810	0
136	20240115	163400	34478280	2810	2810	2810	2810	0
137	20240115	163300	34478280	2810	2810	2810	2810	0
138	20240115	163200	34478280	2810	2810	2810	2810	0
139	20240115	163100	34478280	2810	2810	2810	2810	0
140	20240115	163000	34478280	2810	2810	2810	2810	0
141	20240115	162900	34478280	2810	2810	2810	2810	0
142	20240115	162800	34478280	2810	2810	2810	2810	0
143	20240115	162700	34478280	2810	2810	2810	2810	0
144	20240115	162600	34478280	2810	2810	2810	2810	0
145	20240115	162500	34478280	2810	2810	2810	2810	0
146	20240115	162400	34478280	2810	2810	2810	2810	0
147	20240115	162300	34478280	2810	2810	2810	2810	0
148	20240115	162200	34478280	2810	2810	2810	2810	0
149	20240115	162100	34478280	2810	2810	2810	2810	0
150	20240115	162000	34478280	2810	2810	2810	2810	0
151	20240115	161900	34478280	2810	2810	2810	2810	0
152	20240115	161800	34478280	2810	2810	2810	2810	109
153	20240115	161700	34478280	2810	2810	2810	2810	0
154	20240115	161600	34478280	2810	2810	2810	2810	0
155	20240115	161500	34478280	2810	2810	2810	2810	0
156	20240115	161400	34478280	2810	2810	2810	2810	0
157	20240115	161300	34478280	2810	2810	2810	2810	0
158	20240115	161200	34478280	2810	2810	2810	2810	0
159	20240115	161100	34478280	2810	2810	2810	2810	0
160	20240115	161000	34478280	2810	2810	2810	2810	0
161	20240115	160900	34478280	2810	2810	2810	2810	0
162	20240115	160800	34478280	2810	2810	2810	2810	0
163	20240115	160700	34478280	2810	2810	2810	2810	0
164	20240115	160600	34478280	2810	2810	2810	2810	0
165	20240115	160500	34478280	2810	2810	2810	2810	0
166	20240115	160400	34478280	2810	2810	2810	2810	0
167	20240115	160300	34478280	2810	2810	2810	2810	0
168	20240115	160200	34478280	2810	2810	2810	2810	0
169	20240115	160100	34478280	2810	2810	2810	2810	0
170	20240115	160000	34478280	2810	2810	2810	2810	0
171	20240115	155900	34478280	2810	2810	2810	2810	0
172	20240115	155800	34478280	2810	2810	2810	2810	0
173	20240115	155700	34478280	2810	2810	2810	2810	0
174	20240115	155600	34478280	2810	2810	2810	2810	0
175	20240115	155500	34478280	2810	2810	2810	2810	0
176	20240115	155400	34478280	2810	2810	2810	2810	0
177	20240115	155300	34478280	2810	2810	2810	2810	0
178	20240115	155200	34478280	2810	2810	2810	2810	0
179	20240115	155100	34478280	2810	2810	2810	2810	0
180	20240115	155000	34478280	2810	2810	2810	2810	0
181	20240115	154900	34478280	2810	2810	2810	2810	0
182	20240115	154800	34478280	2810	2810	2810	2810	109
183	20240115	154700	34478280	2810	2810	2810	2810	0
184	20240115	154600	34478280	2810	2810	2810	2810	0
185	20240115	154500	34478280	2810	2810	2810	2810	0
186	20240115	154400	34478280	2810	2810	2810	2810	0
187	20240115	154300	34478280	2810	2810	2810	2810	0
188	20240115	154200	34478280	2810	2810	2810	2810	0
189	20240115	154100	34478280	2810	2810	2810	2810	0
190	20240115	154000	34478280	2810	2810	2810	2810	0
191	20240115	153900	34478280	2810	2810	2810	2810	0
192	20240115	153800	34478280	2810	2810	2810	2810	0
193	20240115	153700	34478280	2810	2810	2810	2810	0
194	20240115	153600	34478280	2810	2810	2810	2810	0
195	20240115	153500	34478280	2810	2810	2810	2810	0
196	20240115	153400	34478280	2810	2810	2810	2810	0
197	20240115	153300	34478280	2810	2810	2810	2810	0
198	20240115	153200	34478280	2810	2810	2810	2810	0
199	20240115	153100	34478280	2810	2810	2810	2810	0
200	20240115	153000	34478280	2810	2810	2810	2810	109
201	20240115	152900	34171990	2835	2835	2835	2835	0
202	20240115	152800	34171990	2835	2835	2835	2835	0
203	20240115	152700	34171990	2835	2835	2835	2835	0
204	20240115	152600	34171990	2835	2835	2835	2835	0
205	20240115	152500	34171990	2835	2835	2835	2835	0
206	20240115	152400	34171990	2835	2835	2835	2835	0
207	20240115	152300	34171990	2835	2835	2835	2835	0
208	20240115	152200	34171990	2835	2835	2835	2835	0
209	20240115	152100	34171990	2835	2835	2835	2835	0
210	20240115	152000	34171990	2835	2835	2835	2835	0
211	20240115	151900	34171990	2835	2835	2835	2835	0
212	20240115	151800	34171990	2835	2830	2835	2830	6
213	20240115	151700	34155000	2830	2830	2830	2830	0
214	20240115	151600	34155000	2830	2830	2830	2830	1
215	20240115	151500	34152170	2830	2830	2830	2830	2
216	20240115	151400	34146510	2835	2830	2835	2830	2
217	20240115	151300	34140845	2830	2830	2835	2830	3
218	20240115	151200	34132350	2830	2830	2830	2830	21
219	20240115	151100	34072920	2835	2830	2835	2830	2
220	20240115	151000	34067255	2835	2830	2835	2830	4
221	20240115	150900	34055925	2835	2830	2835	2830	3
222	20240115	150800	34047430	2835	2835	2835	2835	0
223	20240115	150700	34047430	2835	2830	2835	2830	2
224	20240115	150600	34041765	2835	2830	2835	2830	2
225	20240115	150500	34036100	2835	2835	2835	2835	1
226	20240115	150400	34033265	2830	2835	2835	2830	3
227	20240115	150300	34024770	2830	2830	2830	2830	1
228	20240115	150200	34021940	2830	2830	2830	2830	1
229	20240115	150100	34019110	2825	2825	2825	2825	0
230	20240115	150000	34019110	2825	2825	2825	2825	1
231	20240115	145900	34016285	2835	2830	2835	2830	19
232	20240115	145800	33962510	2825	2825	2825	2825	2
233	20240115	145700	33956860	2830	2830	2830	2830	0
234	20240115	145600	33956860	2830	2830	2830	2830	55
235	20240115	145500	33801210	2825	2825	2825	2825	0
236	20240115	145400	33801210	2825	2825	2825	2825	0
237	20240115	145300	33801210	2825	2825	2825	2825	0
238	20240115	145200	33801210	2825	2825	2825	2825	0
239	20240115	145100	33801210	2825	2825	2825	2825	0
240	20240115	145000	33801210	2825	2825	2825	2825	0
241	20240115	144900	33801210	2825	2825	2825	2825	4
242	20240115	144800	33789910	2825	2825	2825	2825	0
243	20240115	144700	33789910	2825	2825	2825	2825	0
244	20240115	144600	33789910	2825	2825	2825	2825	0
245	20240115	144500	33789910	2825	2825	2825	2825	0
246	20240115	144400	33789910	2825	2825	2825	2825	0
247	20240115	144300	33789910	2825	2825	2825	2825	0
248	20240115	144200	33789910	2825	2825	2825	2825	0
249	20240115	144100	33789910	2825	2825	2825	2825	3
250	20240115	144000	33781435	2820	2820	2820	2820	0
251	20240115	143900	33781435	2820	2820	2820	2820	0
252	20240115	143800	33781435	2820	2820	2820	2820	0
253	20240115	143700	33781435	2820	2820	2820	2820	15
254	20240115	143600	33739135	2825	2825	2825	2825	0
255	20240115	143500	33739135	2825	2825	2825	2825	0
256	20240115	143400	33739135	2825	2825	2825	2825	0
257	20240115	143300	33739135	2825	2825	2825	2825	0
258	20240115	143200	33739135	2825	2825	2825	2825	1
259	20240115	143100	33736310	2825	2825	2825	2825	0
260	20240115	143000	33736310	2825	2825	2825	2825	0
261	20240115	142900	33736310	2825	2825	2825	2825	0
262	20240115	142800	33736310	2825	2825	2825	2825	0
263	20240115	142700	33736310	2825	2825	2825	2825	0
264	20240115	142600	33736310	2825	2825	2825	2825	0
265	20240115	142500	33736310	2825	2825	2825	2825	0
266	20240115	142400	33736310	2825	2825	2825	2825	0
267	20240115	142300	33736310	2825	2825	2825	2825	0
268	20240115	142200	33736310	2825	2825	2825	2825	0
269	20240115	142100	33736310	2825	2825	2825	2825	4
270	20240115	142000	33725010	2825	2825	2825	2825	0
271	20240115	141900	33725010	2825	2825	2825	2825	0
272	20240115	141800	33725010	2825	2825	2825	2825	0
273	20240115	141700	33725010	2825	2825	2825	2825	0
274	20240115	141600	33725010	2825	2825	2825	2825	0
275	20240115	141500	33725010	2825	2825	2825	2825	0
276	20240115	141400	33725010	2825	2825	2825	2825	13
277	20240115	141300	33688285	2825	2825	2825	2825	0
278	20240115	141200	33688285	2825	2825	2825	2825	2
279	20240115	141100	33682635	2825	2825	2825	2825	1
280	20240115	141000	33679810	2825	2825	2825	2825	0
281	20240115	140900	33679810	2825	2825	2825	2825	10
282	20240115	140800	33651560	2815	2815	2815	2815	0
283	20240115	140700	33651560	2815	2815	2815	2815	10
284	20240115	140600	33623410	2810	2810	2810	2810	0
285	20240115	140500	33623410	2810	2810	2810	2810	34
286	20240115	140400	33527870	2815	2815	2815	2815	63
287	20240115	140300	33350525	2820	2820	2820	2820	0
288	20240115	140200	33350525	2820	2820	2820	2820	0
289	20240115	140100	33350525	2820	2820	2820	2820	0
290	20240115	140000	33350525	2820	2820	2820	2820	0
291	20240115	135900	33350525	2820	2820	2820	2820	0
292	20240115	135800	33350525	2820	2820	2820	2820	0
293	20240115	135700	33350525	2820	2820	2820	2820	0
294	20240115	135600	33350525	2820	2820	2820	2820	0
295	20240115	135500	33350525	2820	2820	2820	2820	73
296	20240115	135400	33144665	2820	2820	2820	2820	0
297	20240115	135300	33144665	2820	2820	2820	2820	2
298	20240115	135200	33139025	2820	2820	2820	2820	1
299	20240115	135100	33136205	2820	2820	2820	2820	1
300	20240115	135000	33133385	2820	2820	2820	2820	0
301	20240115	134900	33133385	2820	2825	2825	2820	41
302	20240115	134800	33017595	2825	2825	2825	2825	0
303	20240115	134700	33017595	2825	2825	2825	2825	0
304	20240115	134600	33017595	2825	2825	2825	2825	0
305	20240115	134500	33017595	2825	2825	2825	2825	0
306	20240115	134400	33017595	2825	2825	2825	2825	0
307	20240115	134300	33017595	2825	2825	2825	2825	0
308	20240115	134200	33017595	2825	2825	2825	2825	5
309	20240115	134100	33003470	2830	2830	2830	2830	0
310	20240115	134000	33003470	2830	2830	2830	2830	69
311	20240115	133900	32808200	2830	2830	2830	2830	0
312	20240115	133800	32808200	2830	2830	2830	2830	0
313	20240115	133700	32808200	2830	2830	2830	2830	0
314	20240115	133600	32808200	2830	2830	2830	2830	0
315	20240115	133500	32808200	2830	2830	2830	2830	0
316	20240115	133400	32808200	2830	2830	2830	2830	0
317	20240115	133300	32808200	2830	2830	2830	2830	0
318	20240115	133200	32808200	2830	2830	2830	2830	0
319	20240115	133100	32808200	2830	2830	2830	2830	0
320	20240115	133000	32808200	2830	2830	2830	2830	0
321	20240115	132900	32808200	2830	2830	2830	2830	0
322	20240115	132800	32808200	2830	2830	2830	2830	0
323	20240115	132700	32808200	2830	2830	2830	2830	0
324	20240115	132600	32808200	2830	2830	2830	2830	0
325	20240115	132500	32808200	2830	2830	2830	2830	0
326	20240115	132400	32808200	2830	2830	2830	2830	0
327	20240115	132300	32808200	2830	2830	2830	2830	0
328	20240115	132200	32808200	2830	2830	2830	2830	0
329	20240115	132100	32808200	2830	2830	2830	2830	0
330	20240115	132000	32808200	2830	2830	2830	2830	0
331	20240115	131900	32808200	2830	2830	2830	2830	0
332	20240115	131800	32808200	2830	2830	2830	2830	0
333	20240115	131700	32808200	2830	2830	2830	2830	0
334	20240115	131600	32808200	2830	2830	2830	2830	0
335	20240115	131500	32808200	2830	2830	2830	2830	0
336	20240115	131400	32808200	2830	2830	2830	2830	0
337	20240115	131300	32808200	2830	2830	2830	2830	0
338	20240115	131200	32808200	2830	2830	2830	2830	0
339	20240115	131100	32808200	2830	2830	2830	2830	0
340	20240115	131000	32808200	2830	2830	2830	2830	0
341	20240115	130900	32808200	2830	2830	2830	2830	0
342	20240115	130800	32808200	2830	2830	2830	2830	0
343	20240115	130700	32808200	2830	2830	2830	2830	0
344	20240115	130600	32808200	2830	2830	2830	2830	0
345	20240115	130500	32808200	2830	2830	2830	2830	0
346	20240115	130400	32808200	2830	2830	2830	2830	0
347	20240115	130300	32808200	2830	2830	2830	2830	0
348	20240115	130200	32808200	2830	2830	2830	2830	0
349	20240115	130100	32808200	2830	2830	2830	2830	2
350	20240115	130000	32802540	2820	2820	2820	2820	0
351	20240115	125900	32802540	2820	2820	2820	2820	0
352	20240115	125800	32802540	2820	2820	2820	2820	0
353	20240115	125700	32802540	2820	2820	2820	2820	0
354	20240115	125600	32802540	2820	2820	2820	2820	0
355	20240115	125500	32802540	2820	2820	2820	2820	0
356	20240115	125400	32802540	2820	2820	2820	2820	0
357	20240115	125300	32802540	2820	2820	2820	2820	0
358	20240115	125200	32802540	2820	2820	2820	2820	0
359	20240115	125100	32802540	2820	2820	2820	2820	0
360	20240115	125000	32802540	2820	2820	2820	2820	1
361	20240115	124900	32799720	2820	2820	2820	2820	0
362	20240115	124800	32799720	2820	2820	2820	2820	1
363	20240115	124700	32796900	2820	2820	2820	2820	2
364	20240115	124600	32791260	2820	2820	2820	2820	1
365	20240115	124500	32788440	2820	2820	2820	2820	0
366	20240115	124400	32788440	2820	2820	2820	2820	1
367	20240115	124300	32785620	2820	2820	2820	2820	1
368	20240115	124200	32782800	2820	2820	2820	2820	0
369	20240115	124100	32782800	2820	2820	2820	2820	2
370	20240115	124000	32777160	2820	2820	2820	2820	1
371	20240115	123900	32774340	2820	2820	2820	2820	0
372	20240115	123800	32774340	2820	2820	2820	2820	1
373	20240115	123700	32771520	2820	2820	2820	2820	1
374	20240115	123600	32768700	2820	2820	2820	2820	1
375	20240115	123500	32765880	2820	2820	2820	2820	0
376	20240115	123400	32765880	2820	2820	2820	2820	2
377	20240115	123300	32760240	2820	2820	2820	2820	1
378	20240115	123200	32757420	2820	2820	2820	2820	34
379	20240115	123100	32661540	2820	2820	2820	2820	1
380	20240115	123000	32658720	2820	2820	2820	2820	1
381	20240115	122900	32655900	2820	2820	2820	2820	0
382	20240115	122800	32655900	2820	2820	2820	2820	10
383	20240115	122700	32627700	2820	2820	2820	2820	1
384	20240115	122600	32624880	2820	2820	2820	2820	1
385	20240115	122500	32622060	2820	2820	2820	2820	0
386	20240115	122400	32622060	2820	2820	2820	2820	1
387	20240115	122300	32619240	2820	2820	2820	2820	1
388	20240115	122200	32616420	2820	2820	2820	2820	0
389	20240115	122100	32616420	2820	2820	2820	2820	2
390	20240115	122000	32610780	2820	2820	2820	2820	1
391	20240115	121900	32607960	2820	2820	2820	2820	0
392	20240115	121800	32607960	2820	2820	2820	2820	1
393	20240115	121700	32605140	2820	2820	2820	2820	1
394	20240115	121600	32602320	2825	2825	2825	2825	0
395	20240115	121500	32602320	2825	2835	2835	2825	88
396	20240115	121400	32352960	2835	2835	2835	2835	1
397	20240115	121300	32350125	2835	2835	2835	2835	1
398	20240115	121200	32347290	2835	2835	2835	2835	0
399	20240115	121100	32347290	2835	2835	2835	2835	1
400	20240115	121000	32344455	2835	2835	2835	2835	1
401	20240115	120900	32341620	2835	2835	2835	2835	0
402	20240115	120800	32341620	2835	2835	2835	2835	2
403	20240115	120700	32335950	2835	2835	2835	2835	1
404	20240115	120600	32333115	2835	2835	2835	2835	0
405	20240115	120500	32333115	2835	2835	2835	2835	1
406	20240115	120400	32330280	2835	2835	2835	2835	1
407	20240115	120300	32327445	2835	2835	2835	2835	1
408	20240115	120200	32324610	2835	2835	2835	2835	1
409	20240115	120100	32321775	2835	2835	2835	2835	1
410	20240115	120000	32318940	2835	2835	2835	2835	1
411	20240115	115900	32316105	2835	2835	2835	2835	0
412	20240115	115800	32316105	2835	2835	2835	2835	1
413	20240115	115700	32313270	2835	2835	2835	2835	1
414	20240115	115600	32310435	2835	2835	2835	2835	0
415	20240115	115500	32310435	2835	2845	2845	2835	816
416	20240115	115400	29992700	2870	2870	2870	2870	0
417	20240115	115300	29992700	2870	2870	2870	2870	0
418	20240115	115200	29992700	2870	2870	2870	2870	0
419	20240115	115100	29992700	2870	2870	2870	2870	0
420	20240115	115000	29992700	2870	2870	2870	2870	0
421	20240115	114900	29992700	2870	2870	2870	2870	0
422	20240115	114800	29992700	2870	2870	2870	2870	0
423	20240115	114700	29992700	2870	2870	2870	2870	0
424	20240115	114600	29992700	2870	2870	2870	2870	0
425	20240115	114500	29992700	2870	2870	2870	2870	0
426	20240115	114400	29992700	2870	2870	2870	2870	0
427	20240115	114300	29992700	2870	2870	2870	2870	0
428	20240115	114200	29992700	2870	2870	2870	2870	0
429	20240115	114100	29992700	2870	2870	2870	2870	0
430	20240115	114000	29992700	2870	2870	2870	2870	0
431	20240115	113900	29992700	2870	2870	2870	2870	0
432	20240115	113800	29992700	2870	2870	2870	2870	0
433	20240115	113700	29992700	2870	2845	2870	2845	2
434	20240115	113600	29986985	2870	2870	2870	2870	1
435	20240115	113500	29984115	2845	2870	2870	2845	3
436	20240115	113400	29975555	2845	2845	2845	2845	1
437	20240115	113300	29972710	2845	2845	2845	2845	0
438	20240115	113200	29972710	2845	2865	2865	2845	3
439	20240115	113100	29964135	2865	2865	2865	2865	1
440	20240115	113000	29961270	2845	2845	2845	2845	0
441	20240115	112900	29961270	2845	2845	2845	2845	0
442	20240115	112800	29961270	2845	2845	2845	2845	1
443	20240115	112700	29958425	2845	2845	2845	2845	1
444	20240115	112600	29955580	2865	2865	2865	2865	0
445	20240115	112500	29955580	2865	2850	2865	2845	33
446	20240115	112400	29861415	2850	2850	2850	2850	4
447	20240115	112300	29850015	2850	2850	2850	2850	0
448	20240115	112200	29850015	2850	2850	2850	2850	2
449	20240115	112100	29844315	2850	2850	2850	2850	1
450	20240115	112000	29841465	2850	2850	2850	2850	1
451	20240115	111900	29838615	2850	2850	2850	2850	0
452	20240115	111800	29838615	2850	2850	2850	2850	1
453	20240115	111700	29835765	2850	2850	2850	2850	1
454	20240115	111600	29832915	2850	2850	2850	2850	1
455	20240115	111500	29830065	2850	2850	2850	2850	1
456	20240115	111400	29827215	2850	2850	2850	2850	1
457	20240115	111300	29824365	2850	2850	2850	2850	0
458	20240115	111200	29824365	2850	2850	2850	2850	1
459	20240115	111100	29821515	2855	2855	2855	2855	1
460	20240115	111000	29818660	2860	2865	2865	2860	2
461	20240115	110900	29812935	2865	2865	2865	2865	0
462	20240115	110800	29812935	2865	2865	2865	2865	5
463	20240115	110700	29798610	2860	2865	2865	2860	2
464	20240115	110600	29792885	2860	2865	2865	2860	2
465	20240115	110500	29787160	2860	2865	2865	2860	11
466	20240115	110400	29755650	2865	2865	2865	2865	0
467	20240115	110300	29755650	2865	2865	2865	2865	0
468	20240115	110200	29755650	2865	2865	2865	2865	0
469	20240115	110100	29755650	2865	2865	2865	2865	0
470	20240115	110000	29755650	2865	2865	2865	2865	0
471	20240115	105900	29755650	2865	2865	2865	2865	0
472	20240115	105800	29755650	2865	2865	2865	2865	0
473	20240115	105700	29755650	2865	2865	2865	2865	0
474	20240115	105600	29755650	2865	2865	2865	2865	0
475	20240115	105500	29755650	2865	2865	2865	2865	0
476	20240115	105400	29755650	2865	2865	2865	2865	0
477	20240115	105300	29755650	2865	2875	2875	2865	765
478	20240115	105200	27562935	2875	2875	2875	2875	0
479	20240115	105100	27562935	2875	2875	2875	2875	0
480	20240115	105000	27562935	2875	2875	2875	2875	0
481	20240115	104900	27562935	2875	2875	2875	2875	0
482	20240115	104800	27562935	2875	2875	2875	2875	0
483	20240115	104700	27562935	2875	2875	2875	2875	0
484	20240115	104600	27562935	2875	2875	2875	2875	0
485	20240115	104500	27562935	2875	2875	2875	2875	0
486	20240115	104400	27562935	2875	2875	2875	2875	0
487	20240115	104300	27562935	2875	2875	2875	2875	3
488	20240115	104200	27554310	2865	2865	2865	2865	0
489	20240115	104100	27554310	2865	2865	2865	2865	0
490	20240115	104000	27554310	2865	2865	2865	2865	0
491	20240115	103900	27554310	2865	2850	2890	2850	45
492	20240115	103800	27426005	2850	2850	2850	2850	1
493	20240115	103700	27423155	2890	2890	2890	2890	1
494	20240115	103600	27420265	2850	2850	2850	2850	0
495	20240115	103500	27420265	2850	2850	2850	2850	1
496	20240115	103400	27417415	2850	2865	2865	2850	103
497	20240115	103300	27123625	2865	2870	2870	2865	6854
498	20240115	103200	7452650	2890	2890	2890	2890	0
499	20240115	103100	7452650	2890	2890	2890	2890	0
500	20240115	103000	7452650	2890	2890	2890	2890	0
501	20240115	102900	7452650	2890	2890	2890	2890	0
502	20240115	102800	7452650	2890	2875	2890	2875	10
503	20240115	102700	7423795	2870	2870	2870	2870	10
504	20240115	102600	7395095	2870	2870	2870	2870	0
505	20240115	102500	7395095	2870	2865	2870	2865	27
506	20240115	102400	7317720	2870	2850	2870	2850	30
507	20240115	102300	7232005	2845	2835	2845	2835	56
508	20240115	102200	7072905	2845	2835	2845	2835	684
509	20240115	102100	5133615	2835	2835	2835	2835	0
510	20240115	102000	5133615	2835	2835	2835	2835	3
511	20240115	101900	5125110	2835	2835	2835	2835	0
512	20240115	101800	5125110	2835	2835	2835	2835	0
513	20240115	101700	5125110	2835	2835	2835	2835	0
514	20240115	101600	5125110	2835	2835	2835	2835	0
515	20240115	101500	5125110	2835	2835	2835	2835	0
516	20240115	101400	5125110	2835	2835	2835	2835	0
517	20240115	101300	5125110	2835	2835	2835	2835	7
518	20240115	101200	5105265	2835	2835	2835	2835	48
519	20240115	101100	4969185	2835	2835	2835	2835	15
520	20240115	101000	4926660	2835	2835	2835	2835	31
521	20240115	100900	4838775	2855	2855	2855	2855	0
522	20240115	100800	4838775	2855	2855	2855	2855	30
523	20240115	100700	4753125	2855	2855	2855	2855	1
524	20240115	100600	4750270	2820	2820	2820	2820	0
525	20240115	100500	4750270	2820	2870	2870	2820	915
526	20240115	100400	2149485	2870	2870	2870	2870	15
527	20240115	100300	2106435	2870	2870	2870	2870	0
528	20240115	100200	2106435	2870	2865	2870	2865	2
529	20240115	100100	2100700	2870	2870	2870	2865	27
530	20240115	100000	2023215	2870	2870	2870	2870	10
531	20240115	095900	1994515	2870	2870	2870	2870	0
532	20240115	095800	1994515	2870	2870	2870	2870	10
533	20240115	095700	1965815	2870	2870	2870	2870	10
534	20240115	095600	1937115	2870	2870	2870	2870	0
535	20240115	095500	1937115	2870	2870	2870	2870	0
536	20240115	095400	1937115	2870	2870	2870	2870	12
537	20240115	095300	1902675	2870	2870	2870	2870	0
538	20240115	095200	1902675	2870	2865	2870	2865	2
539	20240115	095100	1896940	2870	2870	2870	2870	0
540	20240115	095000	1896940	2870	2870	2870	2870	0
541	20240115	094900	1896940	2870	2870	2870	2870	15
542	20240115	094800	1853890	2870	2870	2870	2870	0
543	20240115	094700	1853890	2870	2870	2870	2870	0
544	20240115	094600	1853890	2870	2870	2870	2870	0
545	20240115	094500	1853890	2870	2870	2870	2870	0
546	20240115	094400	1853890	2870	2870	2870	2870	1
547	20240115	094300	1851020	2850	2850	2850	2850	0
548	20240115	094200	1851020	2850	2850	2850	2850	0
549	20240115	094100	1851020	2850	2850	2850	2850	0
550	20240115	094000	1851020	2850	2850	2850	2850	0
551	20240115	093900	1851020	2850	2850	2850	2850	0
552	20240115	093800	1851020	2850	2850	2850	2850	2
553	20240115	093700	1845320	2850	2850	2850	2850	6
554	20240115	093600	1828220	2850	2835	2850	2835	2
555	20240115	093500	1822535	2845	2845	2845	2835	14
556	20240115	093400	1782715	2845	2845	2845	2845	7
557	20240115	093300	1762800	2845	2845	2845	2845	3
558	20240115	093200	1754265	2845	2845	2845	2845	1
559	20240115	093100	1751420	2845	2845	2845	2845	0
560	20240115	093000	1751420	2845	2845	2845	2845	0
561	20240115	092900	1751420	2845	2830	2845	2830	11
562	20240115	092800	1720215	2830	2830	2830	2830	1
563	20240115	092700	1717385	2830	2830	2830	2830	10
564	20240115	092600	1689085	2835	2835	2835	2835	1
565	20240115	092500	1686250	2830	2830	2830	2830	0
566	20240115	092400	1686250	2830	2830	2840	2830	6
567	20240115	092300	1669255	2830	2830	2830	2830	1
568	20240115	092200	1666425	2845	2825	2845	2825	40
569	20240115	092100	1553405	2825	2825	2825	2825	0
570	20240115	092000	1553405	2825	2825	2825	2825	1
571	20240115	091900	1550580	2815	2820	2825	2815	508
572	20240115	091800	116565	2820	2820	2820	2820	1
573	20240115	091700	113745	2820	2820	2820	2820	0
574	20240115	091600	113745	2820	2820	2820	2820	1
575	20240115	091500	110925	2845	2845	2845	2845	0
576	20240115	091400	110925	2845	2845	2845	2845	12
577	20240115	091300	76785	2845	2845	2845	2845	0
578	20240115	091200	76785	2845	2845	2845	2845	0
579	20240115	091100	76785	2845	2845	2845	2845	0
580	20240115	091000	76785	2845	2845	2845	2845	0
581	20240115	090900	76785	2845	2845	2845	2845	0
582	20240115	090800	76785	2845	2845	2845	2845	0
583	20240115	090700	76785	2845	2815	2845	2815	2
584	20240115	090600	71125	2845	2845	2845	2845	0
585	20240115	090500	71125	2845	2845	2845	2845	0
586	20240115	090400	71125	2845	2845	2845	2845	0
587	20240115	090300	71125	2845	2845	2845	2845	0
588	20240115	090200	71125	2845	2845	2845	2845	0
589	20240115	090100	71125	2845	2845	2845	2845	0
590	20240115	090000	71125	2845	2845	2845	2845	25