KissMeData/071840/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	194900	85960770	9850	9850	9850	9850	93
3	20240115	194800	85960770	9850	9850	9850	9850	0
4	20240115	194700	85960770	9850	9850	9850	9850	0
5	20240115	194600	85960770	9850	9850	9850	9850	0
6	20240115	194500	85960770	9850	9850	9850	9850	0
7	20240115	194400	85960770	9850	9850	9850	9850	0
8	20240115	194300	85960770	9850	9850	9850	9850	0
9	20240115	194200	85960770	9850	9850	9850	9850	0
10	20240115	194100	85960770	9850	9850	9850	9850	0
11	20240115	194000	85960770	9850	9850	9850	9850	0
12	20240115	193900	85960770	9850	9850	9850	9850	0
13	20240115	193800	85960770	9850	9850	9850	9850	0
14	20240115	193700	85960770	9850	9850	9850	9850	0
15	20240115	193600	85960770	9850	9850	9850	9850	0
16	20240115	193500	85960770	9850	9850	9850	9850	0
17	20240115	193400	85960770	9850	9850	9850	9850	0
18	20240115	193300	85960770	9850	9850	9850	9850	0
19	20240115	193200	85960770	9850	9850	9850	9850	0
20	20240115	193100	85960770	9850	9850	9850	9850	0
21	20240115	193000	85960770	9850	9850	9850	9850	0
22	20240115	192900	85960770	9850	9850	9850	9850	0
23	20240115	192800	85960770	9850	9850	9850	9850	0
24	20240115	192700	85960770	9850	9850	9850	9850	0
25	20240115	192600	85960770	9850	9850	9850	9850	0
26	20240115	192500	85960770	9850	9850	9850	9850	0
27	20240115	192400	85960770	9850	9850	9850	9850	0
28	20240115	192300	85960770	9850	9850	9850	9850	0
29	20240115	192200	85960770	9850	9850	9850	9850	0
30	20240115	192100	85960770	9850	9850	9850	9850	0
31	20240115	192000	85960770	9850	9850	9850	9850	0
32	20240115	191900	85960770	9850	9850	9850	9850	93
33	20240115	191800	85960770	9850	9850	9850	9850	0
34	20240115	191700	85960770	9850	9850	9850	9850	0
35	20240115	191600	85960770	9850	9850	9850	9850	0
36	20240115	191500	85960770	9850	9850	9850	9850	0
37	20240115	191400	85960770	9850	9850	9850	9850	0
38	20240115	191300	85960770	9850	9850	9850	9850	0
39	20240115	191200	85960770	9850	9850	9850	9850	0
40	20240115	191100	85960770	9850	9850	9850	9850	0
41	20240115	191000	85960770	9850	9850	9850	9850	0
42	20240115	190900	85960770	9850	9850	9850	9850	0
43	20240115	190800	85960770	9850	9850	9850	9850	0
44	20240115	190700	85960770	9850	9850	9850	9850	0
45	20240115	190600	85960770	9850	9850	9850	9850	0
46	20240115	190500	85960770	9850	9850	9850	9850	0
47	20240115	190400	85960770	9850	9850	9850	9850	0
48	20240115	190300	85960770	9850	9850	9850	9850	0
49	20240115	190200	85960770	9850	9850	9850	9850	0
50	20240115	190100	85960770	9850	9850	9850	9850	0
51	20240115	190000	85960770	9850	9850	9850	9850	0
52	20240115	185900	85960770	9850	9850	9850	9850	0
53	20240115	185800	85960770	9850	9850	9850	9850	0
54	20240115	185700	85960770	9850	9850	9850	9850	0
55	20240115	185600	85960770	9850	9850	9850	9850	0
56	20240115	185500	85960770	9850	9850	9850	9850	0
57	20240115	185400	85960770	9850	9850	9850	9850	0
58	20240115	185300	85960770	9850	9850	9850	9850	0
59	20240115	185200	85960770	9850	9850	9850	9850	0
60	20240115	185100	85960770	9850	9850	9850	9850	0
61	20240115	185000	85960770	9850	9850	9850	9850	0
62	20240115	184900	85960770	9850	9850	9850	9850	93
63	20240115	184800	85960770	9850	9850	9850	9850	0
64	20240115	184700	85960770	9850	9850	9850	9850	0
65	20240115	184600	85960770	9850	9850	9850	9850	0
66	20240115	184500	85960770	9850	9850	9850	9850	0
67	20240115	184400	85960770	9850	9850	9850	9850	0
68	20240115	184300	85960770	9850	9850	9850	9850	0
69	20240115	184200	85960770	9850	9850	9850	9850	0
70	20240115	184100	85960770	9850	9850	9850	9850	0
71	20240115	184000	85960770	9850	9850	9850	9850	0
72	20240115	183900	85960770	9850	9850	9850	9850	0
73	20240115	183800	85960770	9850	9850	9850	9850	0
74	20240115	183700	85960770	9850	9850	9850	9850	0
75	20240115	183600	85960770	9850	9850	9850	9850	0
76	20240115	183500	85960770	9850	9850	9850	9850	0
77	20240115	183400	85960770	9850	9850	9850	9850	0
78	20240115	183300	85960770	9850	9850	9850	9850	0
79	20240115	183200	85960770	9850	9850	9850	9850	0
80	20240115	183100	85960770	9850	9850	9850	9850	0
81	20240115	183000	85960770	9850	9850	9850	9850	0
82	20240115	182900	85960770	9850	9850	9850	9850	0
83	20240115	182800	85960770	9850	9850	9850	9850	0
84	20240115	182700	85960770	9850	9850	9850	9850	0
85	20240115	182600	85960770	9850	9850	9850	9850	0
86	20240115	182500	85960770	9850	9850	9850	9850	0
87	20240115	182400	85960770	9850	9850	9850	9850	0
88	20240115	182300	85960770	9850	9850	9850	9850	0
89	20240115	182200	85960770	9850	9850	9850	9850	0
90	20240115	182100	85960770	9850	9850	9850	9850	0
91	20240115	182000	85960770	9850	9850	9850	9850	0
92	20240115	181900	85960770	9850	9850	9850	9850	93
93	20240115	181800	85960770	9850	9850	9850	9850	0
94	20240115	181700	85960770	9850	9850	9850	9850	0
95	20240115	181600	85960770	9850	9850	9850	9850	0
96	20240115	181500	85960770	9850	9850	9850	9850	0
97	20240115	181400	85960770	9850	9850	9850	9850	0
98	20240115	181300	85960770	9850	9850	9850	9850	0
99	20240115	181200	85960770	9850	9850	9850	9850	0
100	20240115	181100	85960770	9850	9850	9850	9850	0
101	20240115	181000	85960770	9850	9850	9850	9850	0
102	20240115	180900	85960770	9850	9850	9850	9850	0
103	20240115	180800	85960770	9850	9850	9850	9850	0
104	20240115	180700	85960770	9850	9850	9850	9850	0
105	20240115	180600	85960770	9850	9850	9850	9850	0
106	20240115	180500	85960770	9850	9850	9850	9850	0
107	20240115	180400	85960770	9850	9850	9850	9850	0
108	20240115	180300	85960770	9850	9850	9850	9850	0
109	20240115	180200	85960770	9850	9850	9850	9850	0
110	20240115	180100	85960770	9850	9850	9850	9850	0
111	20240115	180000	85960770	9850	9850	9850	9850	0
112	20240115	175900	85960770	9850	9850	9850	9850	0
113	20240115	175800	85960770	9850	9850	9850	9850	0
114	20240115	175700	85960770	9850	9850	9850	9850	0
115	20240115	175600	85960770	9850	9850	9850	9850	0
116	20240115	175500	85960770	9850	9850	9850	9850	0
117	20240115	175400	85960770	9850	9850	9850	9850	0
118	20240115	175300	85960770	9850	9850	9850	9850	0
119	20240115	175200	85960770	9850	9850	9850	9850	0
120	20240115	175100	85960770	9850	9850	9850	9850	0
121	20240115	175000	85960770	9850	9850	9850	9850	0
122	20240115	174900	85960770	9850	9850	9850	9850	93
123	20240115	174800	85960770	9850	9850	9850	9850	0
124	20240115	174700	85960770	9850	9850	9850	9850	0
125	20240115	174600	85960770	9850	9850	9850	9850	0
126	20240115	174500	85960770	9850	9850	9850	9850	0
127	20240115	174400	85960770	9850	9850	9850	9850	0
128	20240115	174300	85960770	9850	9850	9850	9850	0
129	20240115	174200	85960770	9850	9850	9850	9850	0
130	20240115	174100	85960770	9850	9850	9850	9850	0
131	20240115	174000	85960770	9850	9850	9850	9850	0
132	20240115	173900	85960770	9850	9850	9850	9850	0
133	20240115	173800	85960770	9850	9850	9850	9850	0
134	20240115	173700	85960770	9850	9850	9850	9850	0
135	20240115	173600	85960770	9850	9850	9850	9850	0
136	20240115	173500	85960770	9850	9850	9850	9850	0
137	20240115	173400	85960770	9850	9850	9850	9850	0
138	20240115	173300	85960770	9850	9850	9850	9850	0
139	20240115	173200	85960770	9850	9850	9850	9850	0
140	20240115	173100	85960770	9850	9850	9850	9850	0
141	20240115	173000	85960770	9850	9850	9850	9850	0
142	20240115	172900	85960770	9850	9850	9850	9850	0
143	20240115	172800	85960770	9850	9850	9850	9850	0
144	20240115	172700	85960770	9850	9850	9850	9850	0
145	20240115	172600	85960770	9850	9850	9850	9850	0
146	20240115	172500	85960770	9850	9850	9850	9850	0
147	20240115	172400	85960770	9850	9850	9850	9850	0
148	20240115	172300	85960770	9850	9850	9850	9850	0
149	20240115	172200	85960770	9850	9850	9850	9850	0
150	20240115	172100	85960770	9850	9850	9850	9850	0
151	20240115	172000	85960770	9850	9850	9850	9850	0
152	20240115	171900	85960770	9850	9850	9850	9850	93
153	20240115	171800	85960770	9850	9850	9850	9850	0
154	20240115	171700	85960770	9850	9850	9850	9850	0
155	20240115	171600	85960770	9850	9850	9850	9850	0
156	20240115	171500	85960770	9850	9850	9850	9850	0
157	20240115	171400	85960770	9850	9850	9850	9850	0
158	20240115	171300	85960770	9850	9850	9850	9850	0
159	20240115	171200	85960770	9850	9850	9850	9850	0
160	20240115	171100	85960770	9850	9850	9850	9850	0
161	20240115	171000	85960770	9850	9850	9850	9850	0
162	20240115	170900	85960770	9850	9850	9850	9850	0
163	20240115	170800	85960770	9850	9850	9850	9850	0
164	20240115	170700	85960770	9850	9850	9850	9850	0
165	20240115	170600	85960770	9850	9850	9850	9850	0
166	20240115	170500	85960770	9850	9850	9850	9850	0
167	20240115	170400	85960770	9850	9850	9850	9850	0
168	20240115	170300	85960770	9850	9850	9850	9850	0
169	20240115	170200	85960770	9850	9850	9850	9850	0
170	20240115	170100	85960770	9850	9850	9850	9850	0
171	20240115	170000	85960770	9850	9850	9850	9850	0
172	20240115	165900	85960770	9850	9850	9850	9850	0
173	20240115	165800	85960770	9850	9850	9850	9850	0
174	20240115	165700	85960770	9850	9850	9850	9850	0
175	20240115	165600	85960770	9850	9850	9850	9850	0
176	20240115	165500	85960770	9850	9850	9850	9850	0
177	20240115	165400	85960770	9850	9850	9850	9850	0
178	20240115	165300	85960770	9850	9850	9850	9850	0
179	20240115	165200	85960770	9850	9850	9850	9850	0
180	20240115	165100	85960770	9850	9850	9850	9850	0
181	20240115	165000	85960770	9850	9850	9850	9850	0
182	20240115	164900	85960770	9850	9850	9850	9850	93
183	20240115	164800	85960770	9850	9850	9850	9850	0
184	20240115	164700	85960770	9850	9850	9850	9850	0
185	20240115	164600	85960770	9850	9850	9850	9850	0
186	20240115	164500	85960770	9850	9850	9850	9850	0
187	20240115	164400	85960770	9850	9850	9850	9850	0
188	20240115	164300	85960770	9850	9850	9850	9850	0
189	20240115	164200	85960770	9850	9850	9850	9850	0
190	20240115	164100	85960770	9850	9850	9850	9850	0
191	20240115	164000	85960770	9850	9850	9850	9850	0
192	20240115	163900	85960770	9850	9850	9850	9850	0
193	20240115	163800	85960770	9850	9850	9850	9850	0
194	20240115	163700	85960770	9850	9850	9850	9850	0
195	20240115	163600	85960770	9850	9850	9850	9850	0
196	20240115	163500	85960770	9850	9850	9850	9850	0
197	20240115	163400	85960770	9850	9850	9850	9850	0
198	20240115	163300	85960770	9850	9850	9850	9850	0
199	20240115	163200	85960770	9850	9850	9850	9850	0
200	20240115	163100	85960770	9850	9850	9850	9850	0
201	20240115	163000	85960770	9850	9850	9850	9850	0
202	20240115	162900	85960770	9850	9850	9850	9850	0
203	20240115	162800	85960770	9850	9850	9850	9850	0
204	20240115	162700	85960770	9850	9850	9850	9850	0
205	20240115	162600	85960770	9850	9850	9850	9850	0
206	20240115	162500	85960770	9850	9850	9850	9850	0
207	20240115	162400	85960770	9850	9850	9850	9850	0
208	20240115	162300	85960770	9850	9850	9850	9850	0
209	20240115	162200	85960770	9850	9850	9850	9850	0
210	20240115	162100	85960770	9850	9850	9850	9850	0
211	20240115	162000	85960770	9850	9850	9850	9850	0
212	20240115	161900	85960770	9850	9850	9850	9850	93
213	20240115	161800	85960770	9850	9850	9850	9850	0
214	20240115	161700	85960770	9850	9850	9850	9850	0
215	20240115	161600	85960770	9850	9850	9850	9850	0
216	20240115	161500	85960770	9850	9850	9850	9850	0
217	20240115	161400	85960770	9850	9850	9850	9850	0
218	20240115	161300	85960770	9850	9850	9850	9850	0
219	20240115	161200	85960770	9850	9850	9850	9850	0
220	20240115	161100	85960770	9850	9850	9850	9850	0
221	20240115	161000	85960770	9850	9850	9850	9850	0
222	20240115	160900	85960770	9850	9850	9850	9850	0
223	20240115	160800	85960770	9850	9850	9850	9850	0
224	20240115	160700	85960770	9850	9850	9850	9850	0
225	20240115	160600	85960770	9850	9850	9850	9850	0
226	20240115	160500	85960770	9850	9850	9850	9850	0
227	20240115	160400	85960770	9850	9850	9850	9850	0
228	20240115	160300	85960770	9850	9850	9850	9850	0
229	20240115	160200	85960770	9850	9850	9850	9850	0
230	20240115	160100	85960770	9850	9850	9850	9850	0
231	20240115	160000	85960770	9850	9850	9850	9850	0
232	20240115	155900	85960770	9850	9850	9850	9850	0
233	20240115	155800	85960770	9850	9850	9850	9850	0
234	20240115	155700	85960770	9850	9850	9850	9850	0
235	20240115	155600	85960770	9850	9850	9850	9850	0
236	20240115	155500	85960770	9850	9850	9850	9850	0
237	20240115	155400	85960770	9850	9850	9850	9850	0
238	20240115	155300	85960770	9850	9850	9850	9850	0
239	20240115	155200	85960770	9850	9850	9850	9850	0
240	20240115	155100	85960770	9850	9850	9850	9850	0
241	20240115	155000	85960770	9850	9850	9850	9850	0
242	20240115	154900	85960770	9850	9850	9850	9850	93
243	20240115	154800	85960770	9850	9850	9850	9850	0
244	20240115	154700	85960770	9850	9850	9850	9850	0
245	20240115	154600	85960770	9850	9850	9850	9850	0
246	20240115	154500	85960770	9850	9850	9850	9850	0
247	20240115	154400	85960770	9850	9850	9850	9850	0
248	20240115	154300	85960770	9850	9850	9850	9850	0
249	20240115	154200	85960770	9850	9850	9850	9850	0
250	20240115	154100	85960770	9850	9850	9850	9850	0
251	20240115	154000	85960770	9850	9850	9850	9850	0
252	20240115	153900	85960770	9850	9850	9850	9850	0
253	20240115	153800	85960770	9850	9850	9850	9850	0
254	20240115	153700	85960770	9850	9850	9850	9850	0
255	20240115	153600	85960770	9850	9850	9850	9850	0
256	20240115	153500	85960770	9850	9850	9850	9850	0
257	20240115	153400	85960770	9850	9850	9850	9850	0
258	20240115	153300	85960770	9850	9850	9850	9850	0
259	20240115	153200	85960770	9850	9850	9850	9850	0
260	20240115	153100	85960770	9850	9850	9850	9850	0
261	20240115	153000	85960770	9850	9850	9850	9850	93
262	20240115	152900	85044720	9860	9860	9860	9860	0
263	20240115	152800	85044720	9860	9860	9860	9860	0
264	20240115	152700	85044720	9860	9860	9860	9860	0
265	20240115	152600	85044720	9860	9860	9860	9860	0
266	20240115	152500	85044720	9860	9860	9860	9860	0
267	20240115	152400	85044720	9860	9860	9860	9860	0
268	20240115	152300	85044720	9860	9860	9860	9860	0
269	20240115	152200	85044720	9860	9860	9860	9860	0
270	20240115	152100	85044720	9860	9860	9860	9860	0
271	20240115	152000	85044720	9860	9860	9860	9860	0
272	20240115	151900	85044720	9860	9850	9860	9850	15
273	20240115	151800	84896960	9850	9850	9850	9850	2
274	20240115	151700	84877260	9850	9860	9860	9850	101
275	20240115	151600	83881410	9850	9850	9850	9850	12
276	20240115	151500	83763210	9850	9850	9850	9850	1
277	20240115	151400	83753360	9850	9850	9850	9850	10
278	20240115	151300	83654860	9850	9850	9850	9850	2
279	20240115	151200	83635160	9860	9860	9860	9850	3
280	20240115	151100	83605590	9860	9870	9870	9850	3924
281	20240115	151000	44912850	9870	9870	9870	9870	2
282	20240115	150900	44893110	9870	9870	9870	9870	0
283	20240115	150800	44893110	9870	9870	9870	9870	15
284	20240115	150700	44745060	9880	9880	9880	9880	0
285	20240115	150600	44745060	9880	9880	9880	9880	0
286	20240115	150500	44745060	9880	9880	9880	9880	0
287	20240115	150400	44745060	9880	9880	9880	9880	13
288	20240115	150300	44616620	9880	9880	9880	9880	0
289	20240115	150200	44616620	9880	9870	9880	9870	64
290	20240115	150100	43984800	9880	9880	9880	9880	0
291	20240115	150000	43984800	9880	9880	9880	9880	0
292	20240115	145900	43984800	9880	9880	9880	9880	0
293	20240115	145800	43984800	9880	9880	9880	9880	0
294	20240115	145700	43984800	9880	9880	9880	9880	99
295	20240115	145600	43006680	9880	9880	9880	9880	0
296	20240115	145500	43006680	9880	9880	9880	9880	0
297	20240115	145400	43006680	9880	9880	9880	9880	0
298	20240115	145300	43006680	9880	9880	9880	9880	0
299	20240115	145200	43006680	9880	9880	9880	9880	0
300	20240115	145100	43006680	9880	9880	9880	9880	0
301	20240115	145000	43006680	9880	9880	9880	9880	0
302	20240115	144900	43006680	9880	9880	9880	9880	1
303	20240115	144800	42996800	9880	9880	9880	9880	0
304	20240115	144700	42996800	9880	9880	9880	9880	0
305	20240115	144600	42996800	9880	9880	9880	9880	1
306	20240115	144500	42986920	9870	9870	9870	9870	0
307	20240115	144400	42986920	9870	9870	9870	9870	0
308	20240115	144300	42986920	9870	9870	9870	9870	0
309	20240115	144200	42986920	9870	9870	9870	9870	41
310	20240115	144100	42582250	9870	9870	9870	9870	0
311	20240115	144000	42582250	9870	9870	9870	9870	0
312	20240115	143900	42582250	9870	9870	9870	9870	0
313	20240115	143800	42582250	9870	9870	9870	9870	0
314	20240115	143700	42582250	9870	9870	9870	9870	0
315	20240115	143600	42582250	9870	9870	9870	9870	10
316	20240115	143500	42483550	9870	9870	9870	9870	1
317	20240115	143400	42473680	9870	9870	9870	9870	1
318	20240115	143300	42463810	9870	9870	9870	9870	15
319	20240115	143200	42315760	9870	9870	9870	9870	0
320	20240115	143100	42315760	9870	9870	9870	9870	2
321	20240115	143000	42296020	9870	9870	9870	9870	127
322	20240115	142900	41042530	9870	9870	9870	9870	10
323	20240115	142800	40943830	9870	9870	9870	9870	100
324	20240115	142700	39956830	9870	9870	9870	9870	157
325	20240115	142600	38407240	9870	9870	9870	9870	0
326	20240115	142500	38407240	9870	9870	9870	9870	55
327	20240115	142400	37864390	9870	9870	9870	9870	0
328	20240115	142300	37864390	9870	9870	9870	9870	0
329	20240115	142200	37864390	9870	9870	9870	9870	0
330	20240115	142100	37864390	9870	9880	9880	9870	31
331	20240115	142000	37558310	9870	9870	9870	9870	150
332	20240115	141900	36077810	9870	9870	9870	9870	213
333	20240115	141800	33975500	9880	9880	9880	9880	0
334	20240115	141700	33975500	9880	9880	9880	9880	0
335	20240115	141600	33975500	9880	9880	9880	9880	0
336	20240115	141500	33975500	9880	9880	9880	9880	0
337	20240115	141400	33975500	9880	9880	9880	9880	0
338	20240115	141300	33975500	9880	9880	9880	9880	0
339	20240115	141200	33975500	9880	9880	9880	9880	0
340	20240115	141100	33975500	9880	9880	9880	9880	0
341	20240115	141000	33975500	9880	9880	9880	9880	0
342	20240115	140900	33975500	9880	9880	9880	9880	1
343	20240115	140800	33965620	9880	9880	9880	9880	0
344	20240115	140700	33965620	9880	9880	9880	9880	17
345	20240115	140600	33797660	9880	9880	9880	9880	0
346	20240115	140500	33797660	9880	9880	9880	9880	3
347	20240115	140400	33768020	9880	9880	9880	9880	0
348	20240115	140300	33768020	9880	9880	9880	9880	0
349	20240115	140200	33768020	9880	9880	9880	9880	10
350	20240115	140100	33669220	9880	9880	9880	9880	0
351	20240115	140000	33669220	9880	9880	9880	9880	0
352	20240115	135900	33669220	9880	9880	9880	9880	0
353	20240115	135800	33669220	9880	9880	9880	9880	1
354	20240115	135700	33659340	9880	9880	9880	9880	0
355	20240115	135600	33659340	9880	9880	9880	9880	1
356	20240115	135500	33649460	9880	9880	9880	9880	0
357	20240115	135400	33649460	9880	9880	9880	9880	27
358	20240115	135300	33382700	9880	9880	9880	9880	0
359	20240115	135200	33382700	9880	9880	9880	9880	0
360	20240115	135100	33382700	9880	9880	9880	9880	73
361	20240115	135000	32661460	9880	9880	9880	9880	3
362	20240115	134900	32631820	9870	9870	9870	9870	1
363	20240115	134800	32621950	9880	9880	9880	9880	2
364	20240115	134700	32602190	9880	9880	9880	9880	0
365	20240115	134600	32602190	9880	9880	9880	9880	0
366	20240115	134500	32602190	9880	9880	9880	9880	0
367	20240115	134400	32602190	9880	9880	9880	9880	0
368	20240115	134300	32602190	9880	9880	9880	9880	0
369	20240115	134200	32602190	9880	9880	9880	9880	0
370	20240115	134100	32602190	9880	9880	9880	9880	106
371	20240115	134000	31554910	9880	9880	9880	9880	0
372	20240115	133900	31554910	9880	9880	9880	9880	70
373	20240115	133800	30863310	9890	9890	9890	9890	0
374	20240115	133700	30863310	9890	9890	9890	9890	0
375	20240115	133600	30863310	9890	9890	9890	9890	0
376	20240115	133500	30863310	9890	9890	9890	9890	9
377	20240115	133400	30774300	9890	9890	9890	9890	0
378	20240115	133300	30774300	9890	9890	9890	9890	0
379	20240115	133200	30774300	9890	9890	9890	9890	0
380	20240115	133100	30774300	9890	9890	9890	9890	1
381	20240115	133000	30764410	9890	9890	9890	9890	0
382	20240115	132900	30764410	9890	9890	9890	9890	0
383	20240115	132800	30764410	9890	9890	9890	9890	0
384	20240115	132700	30764410	9890	9890	9890	9890	0
385	20240115	132600	30764410	9890	9890	9890	9890	0
386	20240115	132500	30764410	9890	9890	9890	9890	0
387	20240115	132400	30764410	9890	9890	9890	9890	0
388	20240115	132300	30764410	9890	9890	9890	9890	0
389	20240115	132200	30764410	9890	9890	9890	9890	0
390	20240115	132100	30764410	9890	9890	9890	9890	0
391	20240115	132000	30764410	9890	9890	9890	9890	23
392	20240115	131900	30536940	9890	9890	9890	9890	11
393	20240115	131800	30428150	9890	9890	9890	9890	1
394	20240115	131700	30418260	9890	9890	9890	9890	0
395	20240115	131600	30418260	9890	9890	9890	9890	0
396	20240115	131500	30418260	9890	9890	9890	9890	0
397	20240115	131400	30418260	9890	9890	9890	9890	0
398	20240115	131300	30418260	9890	9890	9890	9890	0
399	20240115	131200	30418260	9890	9890	9890	9890	18
400	20240115	131100	30240240	9890	9890	9890	9890	33
401	20240115	131000	29913870	9890	9890	9890	9890	0
402	20240115	130900	29913870	9890	9890	9890	9890	0
403	20240115	130800	29913870	9890	9890	9890	9890	0
404	20240115	130700	29913870	9890	9890	9890	9890	0
405	20240115	130600	29913870	9890	9890	9890	9890	0
406	20240115	130500	29913870	9890	9890	9890	9890	0
407	20240115	130400	29913870	9890	9890	9890	9890	0
408	20240115	130300	29913870	9890	9890	9890	9890	0
409	20240115	130200	29913870	9890	9890	9890	9890	0
410	20240115	130100	29913870	9890	9890	9890	9890	0
411	20240115	130000	29913870	9890	9890	9890	9890	1
412	20240115	125900	29903980	9890	9890	9890	9890	0
413	20240115	125800	29903980	9890	9890	9890	9890	0
414	20240115	125700	29903980	9890	9890	9890	9890	0
415	20240115	125600	29903980	9890	9890	9890	9890	0
416	20240115	125500	29903980	9890	9890	9890	9890	0
417	20240115	125400	29903980	9890	9890	9890	9890	0
418	20240115	125300	29903980	9890	9890	9890	9890	0
419	20240115	125200	29903980	9890	9890	9890	9890	3
420	20240115	125100	29874310	9890	9890	9890	9890	3
421	20240115	125000	29844640	9890	9890	9890	9890	3
422	20240115	124900	29814970	9890	9890	9890	9890	0
423	20240115	124800	29814970	9890	9890	9890	9890	12
424	20240115	124700	29696290	9890	9890	9890	9890	2
425	20240115	124600	29676510	9890	9890	9890	9890	1
426	20240115	124500	29666620	9890	9890	9890	9890	2
427	20240115	124400	29646840	9890	9890	9890	9890	1
428	20240115	124300	29636950	9890	9890	9890	9890	2
429	20240115	124200	29617170	9890	9890	9890	9890	1
430	20240115	124100	29607280	9890	9890	9890	9890	52
431	20240115	124000	29093000	9900	9900	9900	9900	99
432	20240115	123900	28112900	9900	9900	9900	9900	0
433	20240115	123800	28112900	9900	9900	9900	9900	0
434	20240115	123700	28112900	9900	9900	9900	9900	0
435	20240115	123600	28112900	9900	9900	9900	9900	0
436	20240115	123500	28112900	9900	9900	9900	9900	0
437	20240115	123400	28112900	9900	9900	9900	9900	1
438	20240115	123300	28103000	9870	9870	9870	9870	0
439	20240115	123200	28103000	9870	9870	9870	9870	0
440	20240115	123100	28103000	9870	9870	9870	9870	0
441	20240115	123000	28103000	9870	9870	9870	9870	0
442	20240115	122900	28103000	9870	9870	9870	9870	0
443	20240115	122800	28103000	9870	9870	9870	9870	629
444	20240115	122700	21894770	9900	9900	9900	9900	0
445	20240115	122600	21894770	9900	9900	9900	9900	0
446	20240115	122500	21894770	9900	9900	9900	9900	0
447	20240115	122400	21894770	9900	9900	9900	9900	0
448	20240115	122300	21894770	9900	9900	9900	9900	0
449	20240115	122200	21894770	9900	9900	9900	9900	0
450	20240115	122100	21894770	9900	9900	9900	9900	0
451	20240115	122000	21894770	9900	9900	9900	9900	0
452	20240115	121900	21894770	9900	9900	9900	9900	0
453	20240115	121800	21894770	9900	9900	9900	9900	0
454	20240115	121700	21894770	9900	9900	9900	9900	10
455	20240115	121600	21795770	9900	9900	9900	9900	0
456	20240115	121500	21795770	9900	9900	9900	9900	0
457	20240115	121400	21795770	9900	9900	9900	9900	0
458	20240115	121300	21795770	9900	9900	9900	9900	0
459	20240115	121200	21795770	9900	9900	9900	9900	0
460	20240115	121100	21795770	9900	9900	9900	9900	0
461	20240115	121000	21795770	9900	9900	9900	9900	44
462	20240115	120900	21360170	9900	9900	9900	9900	0
463	20240115	120800	21360170	9900	9900	9900	9900	1
464	20240115	120700	21350270	9870	9870	9870	9870	0
465	20240115	120600	21350270	9870	9870	9870	9870	0
466	20240115	120500	21350270	9870	9870	9870	9870	0
467	20240115	120400	21350270	9870	9870	9870	9870	35
468	20240115	120300	21004820	9880	9880	9880	9880	7
469	20240115	120200	20935660	9880	9880	9880	9880	5
470	20240115	120100	20886260	9880	9880	9880	9880	0
471	20240115	120000	20886260	9880	9880	9880	9880	0
472	20240115	115900	20886260	9880	9880	9880	9880	0
473	20240115	115800	20886260	9880	9880	9880	9880	0
474	20240115	115700	20886260	9880	9880	9880	9880	0
475	20240115	115600	20886260	9880	9880	9880	9880	0
476	20240115	115500	20886260	9880	9880	9880	9880	0
477	20240115	115400	20886260	9880	9880	9880	9880	5
478	20240115	115300	20836860	9880	9880	9880	9880	1
479	20240115	115200	20826980	9870	9870	9870	9870	0
480	20240115	115100	20826980	9870	9870	9870	9870	0
481	20240115	115000	20826980	9870	9880	9880	9870	2
482	20240115	114900	20807230	9890	9890	9890	9890	1
483	20240115	114800	20797340	9890	9890	9890	9890	31
484	20240115	114700	20490750	9890	9890	9890	9890	1
485	20240115	114600	20480860	9890	9890	9890	9890	2
486	20240115	114500	20461080	9890	9890	9890	9890	1
487	20240115	114400	20451190	9890	9910	9910	9890	2
488	20240115	114300	20431390	9890	9890	9890	9890	1
489	20240115	114200	20421500	9890	9880	9890	9880	89
490	20240115	114100	19542170	9880	9880	9880	9880	1
491	20240115	114000	19532290	9880	9880	9880	9880	1
492	20240115	113900	19522410	9880	9880	9880	9880	1
493	20240115	113800	19512530	9880	9880	9880	9880	2
494	20240115	113700	19492770	9880	9880	9880	9880	1
495	20240115	113600	19482890	9880	9880	9880	9880	8
496	20240115	113500	19403850	9880	9880	9880	9880	0
497	20240115	113400	19403850	9880	9880	9880	9880	3
498	20240115	113300	19374210	9910	9910	9910	9910	0
499	20240115	113200	19374210	9910	9910	9910	9910	0
500	20240115	113100	19374210	9910	9910	9910	9910	0
501	20240115	113000	19374210	9910	9910	9910	9910	0
502	20240115	112900	19374210	9910	9880	9910	9880	53
503	20240115	112800	18850540	9880	9880	9880	9880	0
504	20240115	112700	18850540	9880	9880	9880	9880	0
505	20240115	112600	18850540	9880	9880	9880	9880	0
506	20240115	112500	18850540	9880	9880	9880	9880	0
507	20240115	112400	18850540	9880	9880	9880	9880	0
508	20240115	112300	18850540	9880	9880	9880	9880	0
509	20240115	112200	18850540	9880	9880	9880	9880	10
510	20240115	112100	18751740	9870	9870	9870	9870	1
511	20240115	112000	18741870	9870	9870	9870	9870	30
512	20240115	111900	18445770	9870	9870	9870	9870	0
513	20240115	111800	18445770	9870	9870	9870	9870	0
514	20240115	111700	18445770	9870	9880	9880	9870	11
515	20240115	111600	18337100	9880	9880	9880	9880	100
516	20240115	111500	17349100	9880	9880	9880	9880	1
517	20240115	111400	17339220	9880	9880	9880	9880	0
518	20240115	111300	17339220	9880	9880	9880	9880	0
519	20240115	111200	17339220	9880	9880	9880	9880	1
520	20240115	111100	17329340	9870	9870	9870	9870	0
521	20240115	111000	17329340	9870	9870	9870	9870	1
522	20240115	110900	17319470	9880	9870	9880	9870	13
523	20240115	110800	17191140	9870	9870	9870	9870	30
524	20240115	110700	16895040	9870	9870	9870	9870	0
525	20240115	110600	16895040	9870	9870	9870	9870	1
526	20240115	110500	16885170	9860	9860	9860	9860	0
527	20240115	110400	16885170	9860	9860	9860	9860	25
528	20240115	110300	16638670	9860	9860	9860	9860	0
529	20240115	110200	16638670	9860	9860	9860	9860	0
530	20240115	110100	16638670	9860	9860	9860	9860	0
531	20240115	110000	16638670	9860	9860	9860	9860	10
532	20240115	105900	16540070	9860	9860	9860	9860	0
533	20240115	105800	16540070	9860	9840	9860	9840	12
534	20240115	105700	16421850	9850	9850	9850	9850	0
535	20240115	105600	16421850	9850	9850	9850	9850	0
536	20240115	105500	16421850	9850	9850	9850	9850	3
537	20240115	105400	16392300	9870	9870	9870	9870	0
538	20240115	105300	16392300	9870	9870	9870	9870	0
539	20240115	105200	16392300	9870	9870	9870	9870	0
540	20240115	105100	16392300	9870	9870	9870	9870	1
541	20240115	105000	16382430	9840	9840	9840	9840	0
542	20240115	104900	16382430	9840	9840	9840	9840	0
543	20240115	104800	16382430	9840	9840	9840	9840	0
544	20240115	104700	16382430	9840	9840	9840	9840	0
545	20240115	104600	16382430	9840	9840	9840	9840	0
546	20240115	104500	16382430	9840	9860	9860	9840	1000
547	20240115	104400	6535800	9870	9870	9870	9870	0
548	20240115	104300	6535800	9870	9870	9870	9870	0
549	20240115	104200	6535800	9870	9870	9870	9870	0
550	20240115	104100	6535800	9870	9870	9870	9870	0
551	20240115	104000	6535800	9870	9870	9870	9870	0
552	20240115	103900	6535800	9870	9870	9870	9870	0
553	20240115	103800	6535800	9870	9870	9870	9870	0
554	20240115	103700	6535800	9870	9870	9870	9870	0
555	20240115	103600	6535800	9870	9870	9870	9870	0
556	20240115	103500	6535800	9870	9870	9870	9870	1
557	20240115	103400	6525930	9870	9870	9870	9870	4
558	20240115	103300	6486450	9880	9880	9880	9880	0
559	20240115	103200	6486450	9880	9880	9880	9880	1
560	20240115	103100	6476570	9870	9870	9870	9870	0
561	20240115	103000	6476570	9870	9870	9870	9870	0
562	20240115	102900	6476570	9870	9870	9870	9870	0
563	20240115	102800	6476570	9870	9870	9870	9870	0
564	20240115	102700	6476570	9870	9870	9870	9870	0
565	20240115	102600	6476570	9870	9870	9870	9870	1
566	20240115	102500	6466700	9870	9870	9870	9870	0
567	20240115	102400	6466700	9870	9870	9870	9870	0
568	20240115	102300	6466700	9870	9870	9870	9870	0
569	20240115	102200	6466700	9870	9870	9870	9870	0
570	20240115	102100	6466700	9870	9880	9880	9870	5
571	20240115	102000	6417330	9880	9880	9880	9880	1
572	20240115	101900	6407450	9870	9870	9870	9870	0
573	20240115	101800	6407450	9870	9870	9870	9870	0
574	20240115	101700	6407450	9870	9870	9870	9870	0
575	20240115	101600	6407450	9870	9870	9870	9870	43
576	20240115	101500	5983040	9870	9870	9870	9870	0
577	20240115	101400	5983040	9870	9870	9870	9870	1
578	20240115	101300	5973170	9870	9870	9870	9870	28
579	20240115	101200	5696810	9880	9880	9880	9880	0
580	20240115	101100	5696810	9880	9880	9880	9880	0
581	20240115	101000	5696810	9880	9880	9880	9880	0
582	20240115	100900	5696810	9880	9880	9880	9880	0
583	20240115	100800	5696810	9880	9880	9880	9880	0
584	20240115	100700	5696810	9880	9880	9880	9880	0
585	20240115	100600	5696810	9880	9880	9880	9880	0
586	20240115	100500	5696810	9880	9880	9880	9880	0
587	20240115	100400	5696810	9880	9880	9880	9880	0
588	20240115	100300	5696810	9880	9880	9880	9880	0
589	20240115	100200	5696810	9880	9880	9880	9880	0
590	20240115	100100	5696810	9880	9880	9880	9880	0
591	20240115	100000	5696810	9880	9880	9880	9880	2
592	20240115	095900	5677050	9880	9880	9880	9880	0
593	20240115	095800	5677050	9880	9880	9880	9880	0
594	20240115	095700	5677050	9880	9880	9880	9880	0
595	20240115	095600	5677050	9880	9880	9880	9880	0
596	20240115	095500	5677050	9880	9880	9880	9880	10
597	20240115	095400	5578250	9880	9880	9880	9880	0
598	20240115	095300	5578250	9880	9880	9880	9880	3
599	20240115	095200	5548610	9880	9880	9880	9880	0
600	20240115	095100	5548610	9880	9880	9880	9880	1
601	20240115	095000	5538730	9880	9880	9880	9880	5
602	20240115	094900	5489330	9880	9880	9880	9880	12
603	20240115	094800	5370770	9870	9870	9870	9870	0
604	20240115	094700	5370770	9870	9870	9870	9870	0
605	20240115	094600	5370770	9870	9870	9870	9870	20
606	20240115	094500	5173370	9870	9870	9870	9870	0
607	20240115	094400	5173370	9870	9870	9870	9870	0
608	20240115	094300	5173370	9870	9870	9870	9870	0
609	20240115	094200	5173370	9870	9870	9870	9870	2
610	20240115	094100	5153630	9870	9870	9870	9870	1
611	20240115	094000	5143760	9880	9880	9880	9880	0
612	20240115	093900	5143760	9880	9880	9880	9880	0
613	20240115	093800	5143760	9880	9880	9880	9880	0
614	20240115	093700	5143760	9880	9880	9880	9880	0
615	20240115	093600	5143760	9880	9880	9880	9880	0
616	20240115	093500	5143760	9880	9880	9880	9880	0
617	20240115	093400	5143760	9880	9880	9880	9880	0
618	20240115	093300	5143760	9880	9880	9880	9880	0
619	20240115	093200	5143760	9880	9880	9880	9880	0
620	20240115	093100	5143760	9880	9870	9880	9850	225
621	20240115	093000	2926080	9880	9880	9880	9880	1
622	20240115	092900	2916200	9880	9880	9880	9880	0
623	20240115	092800	2916200	9880	9880	9880	9880	3
624	20240115	092700	2886560	9880	9880	9880	9880	0
625	20240115	092600	2886560	9880	9880	9880	9880	0
626	20240115	092500	2886560	9880	9880	9880	9880	0
627	20240115	092400	2886560	9880	9870	9880	9870	106
628	20240115	092300	1839290	9880	9880	9880	9880	0
629	20240115	092200	1839290	9880	9880	9880	9880	0
630	20240115	092100	1839290	9880	9880	9880	9880	0
631	20240115	092000	1839290	9880	9880	9880	9880	1
632	20240115	091900	1829410	9870	9870	9870	9870	2
633	20240115	091800	1809670	9870	9870	9870	9870	0
634	20240115	091700	1809670	9870	9870	9870	9870	0
635	20240115	091600	1809670	9870	9870	9870	9870	0
636	20240115	091500	1809670	9870	9870	9870	9870	2
637	20240115	091400	1789930	9870	9860	9870	9860	27
638	20240115	091300	1523570	9860	9850	9860	9850	6
639	20240115	091200	1464450	9840	9840	9840	9840	2
640	20240115	091100	1444770	9820	9820	9820	9820	9
641	20240115	091000	1356390	9820	9820	9820	9820	3
642	20240115	090900	1326930	9820	9800	9820	9800	5
643	20240115	090800	1277850	9820	9820	9820	9820	2
644	20240115	090700	1258210	9820	9820	9820	9820	0
645	20240115	090600	1258210	9820	9820	9820	9820	11
646	20240115	090500	1150190	9820	9820	9820	9820	1
647	20240115	090400	1140370	9820	9810	9820	9810	21
648	20240115	090300	934310	9820	9830	9830	9820	26
649	20240115	090200	678860	9800	9830	9830	9800	7
650	20240115	090100	610200	9800	9820	9830	9800	17
651	20240115	090000	443420	9830	9860	9860	9830	45