KissMeData/004150/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	184200	157746615	2850	2850	2850	2850	640
3	20240119	184100	157746615	2850	2850	2850	2850	0
4	20240119	184000	157746615	2850	2850	2850	2850	0
5	20240119	183900	157746615	2850	2850	2850	2850	0
6	20240119	183800	157746615	2850	2850	2850	2850	0
7	20240119	183700	157746615	2850	2850	2850	2850	0
8	20240119	183600	157746615	2850	2850	2850	2850	0
9	20240119	183500	157746615	2850	2850	2850	2850	0
10	20240119	183400	157746615	2850	2850	2850	2850	0
11	20240119	183300	157746615	2850	2850	2850	2850	0
12	20240119	183200	157746615	2850	2850	2850	2850	0
13	20240119	183100	157746615	2850	2850	2850	2850	0
14	20240119	183000	157746615	2850	2850	2850	2850	0
15	20240119	182900	157746615	2850	2850	2850	2850	0
16	20240119	182800	157746615	2850	2850	2850	2850	0
17	20240119	182700	157746615	2850	2850	2850	2850	0
18	20240119	182600	157746615	2850	2850	2850	2850	0
19	20240119	182500	157746615	2850	2850	2850	2850	0
20	20240119	182400	157746615	2850	2850	2850	2850	0
21	20240119	182300	157746615	2850	2850	2850	2850	0
22	20240119	182200	157746615	2850	2850	2850	2850	0
23	20240119	182100	157746615	2850	2850	2850	2850	0
24	20240119	182000	157746615	2850	2850	2850	2850	0
25	20240119	181900	157746615	2850	2850	2850	2850	0
26	20240119	181800	157746615	2850	2850	2850	2850	0
27	20240119	181700	157746615	2850	2850	2850	2850	0
28	20240119	181600	157746615	2850	2850	2850	2850	0
29	20240119	181500	157746615	2850	2850	2850	2850	0
30	20240119	181400	157746615	2850	2850	2850	2850	0
31	20240119	181300	157746615	2850	2850	2850	2850	0
32	20240119	181200	157746615	2850	2850	2850	2850	640
33	20240119	181100	157746615	2850	2850	2850	2850	0
34	20240119	181000	157746615	2850	2850	2850	2850	0
35	20240119	180900	157746615	2850	2850	2850	2850	0
36	20240119	180800	157746615	2850	2850	2850	2850	0
37	20240119	180700	157746615	2850	2850	2850	2850	0
38	20240119	180600	157746615	2850	2850	2850	2850	0
39	20240119	180500	157746615	2850	2850	2850	2850	0
40	20240119	180400	157746615	2850	2850	2850	2850	0
41	20240119	180300	157746615	2850	2850	2850	2850	0
42	20240119	180200	157746615	2850	2850	2850	2850	0
43	20240119	180100	157746615	2850	2850	2850	2850	0
44	20240119	180000	157746615	2850	2850	2850	2850	0
45	20240119	175900	157746615	2850	2850	2850	2850	0
46	20240119	175800	157746615	2850	2850	2850	2850	0
47	20240119	175700	157746615	2850	2850	2850	2850	0
48	20240119	175600	157746615	2850	2850	2850	2850	0
49	20240119	175500	157746615	2850	2850	2850	2850	0
50	20240119	175400	157746615	2850	2850	2850	2850	0
51	20240119	175300	157746615	2850	2850	2850	2850	0
52	20240119	175200	157746615	2850	2850	2850	2850	0
53	20240119	175100	157746615	2850	2850	2850	2850	0
54	20240119	175000	157746615	2850	2850	2850	2850	0
55	20240119	174900	157746615	2850	2850	2850	2850	0
56	20240119	174800	157746615	2850	2850	2850	2850	0
57	20240119	174700	157746615	2850	2850	2850	2850	0
58	20240119	174600	157746615	2850	2850	2850	2850	0
59	20240119	174500	157746615	2850	2850	2850	2850	0
60	20240119	174400	157746615	2850	2850	2850	2850	0
61	20240119	174300	157746615	2850	2850	2850	2850	0
62	20240119	174200	157746615	2850	2850	2850	2850	640
63	20240119	174100	157746615	2850	2850	2850	2850	0
64	20240119	174000	157746615	2850	2850	2850	2850	0
65	20240119	173900	157746615	2850	2850	2850	2850	0
66	20240119	173800	157746615	2850	2850	2850	2850	0
67	20240119	173700	157746615	2850	2850	2850	2850	0
68	20240119	173600	157746615	2850	2850	2850	2850	0
69	20240119	173500	157746615	2850	2850	2850	2850	0
70	20240119	173400	157746615	2850	2850	2850	2850	0
71	20240119	173300	157746615	2850	2850	2850	2850	0
72	20240119	173200	157746615	2850	2850	2850	2850	0
73	20240119	173100	157746615	2850	2850	2850	2850	0
74	20240119	173000	157746615	2850	2850	2850	2850	0
75	20240119	172900	157746615	2850	2850	2850	2850	0
76	20240119	172800	157746615	2850	2850	2850	2850	0
77	20240119	172700	157746615	2850	2850	2850	2850	0
78	20240119	172600	157746615	2850	2850	2850	2850	0
79	20240119	172500	157746615	2850	2850	2850	2850	0
80	20240119	172400	157746615	2850	2850	2850	2850	0
81	20240119	172300	157746615	2850	2850	2850	2850	0
82	20240119	172200	157746615	2850	2850	2850	2850	0
83	20240119	172100	157746615	2850	2850	2850	2850	0
84	20240119	172000	157746615	2850	2850	2850	2850	0
85	20240119	171900	157746615	2850	2850	2850	2850	0
86	20240119	171800	157746615	2850	2850	2850	2850	0
87	20240119	171700	157746615	2850	2850	2850	2850	0
88	20240119	171600	157746615	2850	2850	2850	2850	0
89	20240119	171500	157746615	2850	2850	2850	2850	0
90	20240119	171400	157746615	2850	2850	2850	2850	0
91	20240119	171300	157746615	2850	2850	2850	2850	0
92	20240119	171200	157746615	2850	2850	2850	2850	640
93	20240119	171100	157746615	2850	2850	2850	2850	0
94	20240119	171000	157746615	2850	2850	2850	2850	0
95	20240119	170900	157746615	2850	2850	2850	2850	0
96	20240119	170800	157746615	2850	2850	2850	2850	0
97	20240119	170700	157746615	2850	2850	2850	2850	0
98	20240119	170600	157746615	2850	2850	2850	2850	0
99	20240119	170500	157746615	2850	2850	2850	2850	0
100	20240119	170400	157746615	2850	2850	2850	2850	0
101	20240119	170300	157746615	2850	2850	2850	2850	0
102	20240119	170200	157746615	2850	2850	2850	2850	0
103	20240119	170100	157746615	2850	2850	2850	2850	0
104	20240119	170000	157746615	2850	2850	2850	2850	0
105	20240119	165900	157746615	2850	2850	2850	2850	0
106	20240119	165800	157746615	2850	2850	2850	2850	0
107	20240119	165700	157746615	2850	2850	2850	2850	0
108	20240119	165600	157746615	2850	2850	2850	2850	0
109	20240119	165500	157746615	2850	2850	2850	2850	0
110	20240119	165400	157746615	2850	2850	2850	2850	0
111	20240119	165300	157746615	2850	2850	2850	2850	0
112	20240119	165200	157746615	2850	2850	2850	2850	0
113	20240119	165100	157746615	2850	2850	2850	2850	0
114	20240119	165000	157746615	2850	2850	2850	2850	0
115	20240119	164900	157746615	2850	2850	2850	2850	0
116	20240119	164800	157746615	2850	2850	2850	2850	0
117	20240119	164700	157746615	2850	2850	2850	2850	0
118	20240119	164600	157746615	2850	2850	2850	2850	0
119	20240119	164500	157746615	2850	2850	2850	2850	0
120	20240119	164400	157746615	2850	2850	2850	2850	0
121	20240119	164300	157746615	2850	2850	2850	2850	0
122	20240119	164200	157746615	2850	2850	2850	2850	640
123	20240119	164100	157746615	2850	2850	2850	2850	0
124	20240119	164000	157746615	2850	2850	2850	2850	0
125	20240119	163900	157746615	2850	2850	2850	2850	0
126	20240119	163800	157746615	2850	2850	2850	2850	0
127	20240119	163700	157746615	2850	2850	2850	2850	0
128	20240119	163600	157746615	2850	2850	2850	2850	0
129	20240119	163500	157746615	2850	2850	2850	2850	0
130	20240119	163400	157746615	2850	2850	2850	2850	0
131	20240119	163300	157746615	2850	2850	2850	2850	0
132	20240119	163200	157746615	2850	2850	2850	2850	0
133	20240119	163100	157746615	2850	2850	2850	2850	0
134	20240119	163000	157746615	2850	2850	2850	2850	0
135	20240119	162900	157746615	2850	2850	2850	2850	0
136	20240119	162800	157746615	2850	2850	2850	2850	0
137	20240119	162700	157746615	2850	2850	2850	2850	0
138	20240119	162600	157746615	2850	2850	2850	2850	0
139	20240119	162500	157746615	2850	2850	2850	2850	0
140	20240119	162400	157746615	2850	2850	2850	2850	0
141	20240119	162300	157746615	2850	2850	2850	2850	0
142	20240119	162200	157746615	2850	2850	2850	2850	0
143	20240119	162100	157746615	2850	2850	2850	2850	0
144	20240119	162000	157746615	2850	2850	2850	2850	0
145	20240119	161900	157746615	2850	2850	2850	2850	0
146	20240119	161800	157746615	2850	2850	2850	2850	0
147	20240119	161700	157746615	2850	2850	2850	2850	0
148	20240119	161600	157746615	2850	2850	2850	2850	0
149	20240119	161500	157746615	2850	2850	2850	2850	0
150	20240119	161400	157746615	2850	2850	2850	2850	0
151	20240119	161300	157746615	2850	2850	2850	2850	0
152	20240119	161200	157746615	2850	2850	2850	2850	640
153	20240119	161100	157746615	2850	2850	2850	2850	0
154	20240119	161000	157746615	2850	2850	2850	2850	0
155	20240119	160900	157746615	2850	2850	2850	2850	0
156	20240119	160800	157746615	2850	2850	2850	2850	0
157	20240119	160700	157746615	2850	2850	2850	2850	0
158	20240119	160600	157746615	2850	2850	2850	2850	0
159	20240119	160500	157746615	2850	2850	2850	2850	0
160	20240119	160400	157746615	2850	2850	2850	2850	0
161	20240119	160300	157746615	2850	2850	2850	2850	0
162	20240119	160200	157746615	2850	2850	2850	2850	0
163	20240119	160100	157746615	2850	2850	2850	2850	0
164	20240119	160000	157746615	2850	2850	2850	2850	0
165	20240119	155900	157746615	2850	2850	2850	2850	0
166	20240119	155800	157746615	2850	2850	2850	2850	0
167	20240119	155700	157746615	2850	2850	2850	2850	0
168	20240119	155600	157746615	2850	2850	2850	2850	0
169	20240119	155500	157746615	2850	2850	2850	2850	0
170	20240119	155400	157746615	2850	2850	2850	2850	0
171	20240119	155300	157746615	2850	2850	2850	2850	0
172	20240119	155200	157746615	2850	2850	2850	2850	0
173	20240119	155100	157746615	2850	2850	2850	2850	0
174	20240119	155000	157746615	2850	2850	2850	2850	0
175	20240119	154900	157746615	2850	2850	2850	2850	0
176	20240119	154800	157746615	2850	2850	2850	2850	0
177	20240119	154700	157746615	2850	2850	2850	2850	0
178	20240119	154600	157746615	2850	2850	2850	2850	0
179	20240119	154500	157746615	2850	2850	2850	2850	0
180	20240119	154400	157746615	2850	2850	2850	2850	0
181	20240119	154300	157746615	2850	2850	2850	2850	0
182	20240119	154200	157746615	2850	2850	2850	2850	640
183	20240119	154100	157746615	2850	2850	2850	2850	0
184	20240119	154000	157746615	2850	2850	2850	2850	0
185	20240119	153900	157746615	2850	2850	2850	2850	0
186	20240119	153800	157746615	2850	2850	2850	2850	0
187	20240119	153700	157746615	2850	2850	2850	2850	0
188	20240119	153600	157746615	2850	2850	2850	2850	0
189	20240119	153500	157746615	2850	2850	2850	2850	0
190	20240119	153400	157746615	2850	2850	2850	2850	0
191	20240119	153300	157746615	2850	2850	2850	2850	0
192	20240119	153200	157746615	2850	2850	2850	2850	0
193	20240119	153100	157746615	2850	2850	2850	2850	0
194	20240119	153000	157746615	2850	2850	2850	2850	640
195	20240119	152900	155922615	2845	2845	2845	2845	0
196	20240119	152800	155922615	2845	2845	2845	2845	0
197	20240119	152700	155922615	2845	2845	2845	2845	0
198	20240119	152600	155922615	2845	2845	2845	2845	0
199	20240119	152500	155922615	2845	2845	2845	2845	0
200	20240119	152400	155922615	2845	2845	2845	2845	0
201	20240119	152300	155922615	2845	2845	2845	2845	0
202	20240119	152200	155922615	2845	2845	2845	2845	0
203	20240119	152100	155922615	2845	2845	2845	2845	0
204	20240119	152000	155922615	2845	2845	2845	2845	0
205	20240119	151900	155922615	2845	2845	2845	2845	0
206	20240119	151800	155922615	2845	2845	2845	2840	262
207	20240119	151700	155177230	2845	2845	2845	2845	0
208	20240119	151600	155177230	2845	2840	2845	2840	102
209	20240119	151500	154887050	2845	2845	2845	2845	0
210	20240119	151400	154887050	2845	2845	2845	2845	100
211	20240119	151300	154602550	2845	2845	2845	2845	0
212	20240119	151200	154602550	2845	2845	2845	2845	0
213	20240119	151100	154602550	2845	2845	2845	2845	0
214	20240119	151000	154602550	2845	2845	2845	2845	0
215	20240119	150900	154602550	2845	2845	2845	2845	0
216	20240119	150800	154602550	2845	2845	2845	2845	0
217	20240119	150700	154602550	2845	2845	2845	2845	0
218	20240119	150600	154602550	2845	2845	2845	2845	0
219	20240119	150500	154602550	2845	2845	2845	2845	0
220	20240119	150400	154602550	2845	2845	2845	2845	0
221	20240119	150300	154602550	2845	2845	2845	2845	0
222	20240119	150200	154602550	2845	2845	2845	2845	0
223	20240119	150100	154602550	2845	2845	2845	2845	0
224	20240119	150000	154602550	2845	2845	2845	2845	369
225	20240119	145900	153552745	2840	2845	2845	2840	124
226	20240119	145800	153199970	2845	2845	2845	2845	0
227	20240119	145700	153199970	2845	2845	2845	2845	0
228	20240119	145600	153199970	2845	2845	2845	2845	0
229	20240119	145500	153199970	2845	2845	2845	2845	123
230	20240119	145400	152850035	2845	2845	2845	2840	138
231	20240119	145300	152458070	2840	2840	2840	2840	0
232	20240119	145200	152458070	2840	2840	2840	2840	0
233	20240119	145100	152458070	2840	2840	2840	2840	164
234	20240119	145000	151992310	2835	2835	2835	2835	0
235	20240119	144900	151992310	2835	2835	2835	2835	0
236	20240119	144800	151992310	2835	2835	2835	2835	1
237	20240119	144700	151989475	2835	2835	2835	2835	1367
238	20240119	144600	148114030	2835	2835	2835	2835	0
239	20240119	144500	148114030	2835	2835	2835	2835	0
240	20240119	144400	148114030	2835	2835	2835	2835	0
241	20240119	144300	148114030	2835	2835	2835	2835	0
242	20240119	144200	148114030	2835	2835	2835	2835	0
243	20240119	144100	148114030	2835	2835	2835	2835	0
244	20240119	144000	148114030	2835	2835	2835	2835	1
245	20240119	143900	148111195	2835	2835	2835	2835	0
246	20240119	143800	148111195	2835	2835	2835	2835	0
247	20240119	143700	148111195	2835	2835	2835	2835	0
248	20240119	143600	148111195	2835	2835	2835	2835	0
249	20240119	143500	148111195	2835	2835	2835	2835	0
250	20240119	143400	148111195	2835	2835	2835	2835	0
251	20240119	143300	148111195	2835	2835	2835	2835	0
252	20240119	143200	148111195	2835	2835	2835	2835	0
253	20240119	143100	148111195	2835	2835	2835	2835	0
254	20240119	143000	148111195	2835	2835	2835	2835	0
255	20240119	142900	148111195	2835	2835	2835	2835	0
256	20240119	142800	148111195	2835	2835	2835	2835	0
257	20240119	142700	148111195	2835	2835	2835	2835	0
258	20240119	142600	148111195	2835	2835	2835	2835	0
259	20240119	142500	148111195	2835	2835	2835	2835	0
260	20240119	142400	148111195	2835	2835	2835	2835	0
261	20240119	142300	148111195	2835	2835	2835	2835	0
262	20240119	142200	148111195	2835	2835	2835	2835	0
263	20240119	142100	148111195	2835	2835	2835	2835	125
264	20240119	142000	147756820	2840	2840	2840	2840	0
265	20240119	141900	147756820	2840	2840	2840	2840	1000
266	20240119	141800	144916820	2835	2835	2835	2835	0
267	20240119	141700	144916820	2835	2835	2835	2835	0
268	20240119	141600	144916820	2835	2835	2835	2835	50
269	20240119	141500	144775070	2835	2835	2835	2835	0
270	20240119	141400	144775070	2835	2835	2835	2835	100
271	20240119	141300	144491570	2840	2840	2840	2840	0
272	20240119	141200	144491570	2840	2840	2840	2840	0
273	20240119	141100	144491570	2840	2840	2840	2840	0
274	20240119	141000	144491570	2840	2840	2840	2840	0
275	20240119	140900	144491570	2840	2840	2840	2840	0
276	20240119	140800	144491570	2840	2840	2840	2840	0
277	20240119	140700	144491570	2840	2840	2840	2840	0
278	20240119	140600	144491570	2840	2840	2840	2840	0
279	20240119	140500	144491570	2840	2840	2840	2840	0
280	20240119	140400	144491570	2840	2840	2840	2840	2
281	20240119	140300	144485890	2835	2835	2835	2835	0
282	20240119	140200	144485890	2835	2835	2835	2835	0
283	20240119	140100	144485890	2835	2835	2835	2835	12
284	20240119	140000	144451870	2840	2840	2840	2840	0
285	20240119	135900	144451870	2840	2840	2840	2840	0
286	20240119	135800	144451870	2840	2840	2840	2840	0
287	20240119	135700	144451870	2840	2840	2840	2840	0
288	20240119	135600	144451870	2840	2840	2840	2840	0
289	20240119	135500	144451870	2840	2840	2840	2840	0
290	20240119	135400	144451870	2840	2840	2840	2840	0
291	20240119	135300	144451870	2840	2840	2840	2840	0
292	20240119	135200	144451870	2840	2840	2840	2840	0
293	20240119	135100	144451870	2840	2840	2840	2840	0
294	20240119	135000	144451870	2840	2840	2840	2840	0
295	20240119	134900	144451870	2840	2840	2840	2840	0
296	20240119	134800	144451870	2840	2840	2840	2840	0
297	20240119	134700	144451870	2840	2840	2840	2840	0
298	20240119	134600	144451870	2840	2840	2840	2840	0
299	20240119	134500	144451870	2840	2840	2840	2840	0
300	20240119	134400	144451870	2840	2840	2840	2840	0
301	20240119	134300	144451870	2840	2840	2840	2840	0
302	20240119	134200	144451870	2840	2840	2840	2840	0
303	20240119	134100	144451870	2840	2840	2840	2840	0
304	20240119	134000	144451870	2840	2840	2840	2840	0
305	20240119	133900	144451870	2840	2840	2840	2840	0
306	20240119	133800	144451870	2840	2840	2840	2840	0
307	20240119	133700	144451870	2840	2840	2840	2840	0
308	20240119	133600	144451870	2840	2840	2840	2840	0
309	20240119	133500	144451870	2840	2840	2840	2840	0
310	20240119	133400	144451870	2840	2840	2840	2840	0
311	20240119	133300	144451870	2840	2840	2840	2840	0
312	20240119	133200	144451870	2840	2840	2840	2840	0
313	20240119	133100	144451870	2840	2840	2840	2840	0
314	20240119	133000	144451870	2840	2840	2840	2840	0
315	20240119	132900	144451870	2840	2840	2840	2840	0
316	20240119	132800	144451870	2840	2840	2840	2840	0
317	20240119	132700	144451870	2840	2840	2840	2840	3
318	20240119	132600	144443350	2840	2840	2840	2840	0
319	20240119	132500	144443350	2840	2840	2840	2840	0
320	20240119	132400	144443350	2840	2840	2840	2840	0
321	20240119	132300	144443350	2840	2840	2840	2840	0
322	20240119	132200	144443350	2840	2840	2840	2840	0
323	20240119	132100	144443350	2840	2840	2840	2840	0
324	20240119	132000	144443350	2840	2840	2840	2840	0
325	20240119	131900	144443350	2840	2840	2840	2840	0
326	20240119	131800	144443350	2840	2840	2840	2840	0
327	20240119	131700	144443350	2840	2840	2840	2840	0
328	20240119	131600	144443350	2840	2840	2840	2840	0
329	20240119	131500	144443350	2840	2840	2840	2840	0
330	20240119	131400	144443350	2840	2840	2840	2840	0
331	20240119	131300	144443350	2840	2840	2840	2840	0
332	20240119	131200	144443350	2840	2840	2840	2840	1
333	20240119	131100	144440510	2840	2840	2840	2840	0
334	20240119	131000	144440510	2840	2840	2840	2840	0
335	20240119	130900	144440510	2840	2840	2840	2840	0
336	20240119	130800	144440510	2840	2840	2840	2840	0
337	20240119	130700	144440510	2840	2840	2840	2840	0
338	20240119	130600	144440510	2840	2840	2840	2840	0
339	20240119	130500	144440510	2840	2840	2840	2840	0
340	20240119	130400	144440510	2840	2840	2840	2840	0
341	20240119	130300	144440510	2840	2840	2840	2840	0
342	20240119	130200	144440510	2840	2840	2840	2840	4
343	20240119	130100	144429150	2840	2840	2840	2840	0
344	20240119	130000	144429150	2840	2840	2840	2840	0
345	20240119	125900	144429150	2840	2840	2840	2840	8
346	20240119	125800	144406430	2840	2840	2840	2840	0
347	20240119	125700	144406430	2840	2840	2840	2840	0
348	20240119	125600	144406430	2840	2840	2840	2840	1
349	20240119	125500	144403590	2835	2835	2835	2835	0
350	20240119	125400	144403590	2835	2835	2835	2835	62
351	20240119	125300	144227820	2840	2840	2840	2840	0
352	20240119	125200	144227820	2840	2840	2840	2840	0
353	20240119	125100	144227820	2840	2840	2840	2840	0
354	20240119	125000	144227820	2840	2840	2840	2840	0
355	20240119	124900	144227820	2840	2840	2840	2840	0
356	20240119	124800	144227820	2840	2840	2840	2840	0
357	20240119	124700	144227820	2840	2840	2840	2840	0
358	20240119	124600	144227820	2840	2840	2840	2840	0
359	20240119	124500	144227820	2840	2840	2840	2840	0
360	20240119	124400	144227820	2840	2840	2840	2840	0
361	20240119	124300	144227820	2840	2840	2840	2840	0
362	20240119	124200	144227820	2840	2840	2840	2840	0
363	20240119	124100	144227820	2840	2840	2840	2840	1
364	20240119	124000	144224980	2840	2840	2840	2840	0
365	20240119	123900	144224980	2840	2840	2840	2840	0
366	20240119	123800	144224980	2840	2840	2840	2840	1
367	20240119	123700	144222140	2840	2840	2840	2840	47
368	20240119	123600	144088660	2840	2840	2840	2840	0
369	20240119	123500	144088660	2840	2840	2840	2840	1565
370	20240119	123400	139644060	2850	2850	2850	2850	0
371	20240119	123300	139644060	2850	2850	2850	2850	0
372	20240119	123200	139644060	2850	2850	2850	2850	0
373	20240119	123100	139644060	2850	2850	2850	2850	0
374	20240119	123000	139644060	2850	2850	2850	2850	0
375	20240119	122900	139644060	2850	2850	2850	2850	1
376	20240119	122800	139641210	2850	2850	2850	2850	0
377	20240119	122700	139641210	2850	2850	2850	2850	0
378	20240119	122600	139641210	2850	2850	2850	2850	0
379	20240119	122500	139641210	2850	2850	2850	2850	1001
380	20240119	122400	136788360	2850	2850	2850	2850	0
381	20240119	122300	136788360	2850	2850	2850	2850	0
382	20240119	122200	136788360	2850	2850	2850	2850	0
383	20240119	122100	136788360	2850	2850	2850	2850	0
384	20240119	122000	136788360	2850	2850	2850	2850	0
385	20240119	121900	136788360	2850	2850	2850	2850	0
386	20240119	121800	136788360	2850	2850	2850	2850	0
387	20240119	121700	136788360	2850	2850	2850	2850	0
388	20240119	121600	136788360	2850	2850	2850	2850	0
389	20240119	121500	136788360	2850	2850	2850	2850	0
390	20240119	121400	136788360	2850	2850	2850	2850	0
391	20240119	121300	136788360	2850	2850	2850	2850	0
392	20240119	121200	136788360	2850	2850	2850	2850	0
393	20240119	121100	136788360	2850	2850	2850	2850	0
394	20240119	121000	136788360	2850	2850	2850	2850	0
395	20240119	120900	136788360	2850	2850	2850	2850	1
396	20240119	120800	136785510	2850	2850	2850	2850	0
397	20240119	120700	136785510	2850	2850	2850	2850	0
398	20240119	120600	136785510	2850	2850	2850	2850	0
399	20240119	120500	136785510	2850	2850	2850	2850	0
400	20240119	120400	136785510	2850	2850	2850	2850	0
401	20240119	120300	136785510	2850	2850	2850	2850	0
402	20240119	120200	136785510	2850	2850	2850	2850	0
403	20240119	120100	136785510	2850	2850	2850	2850	0
404	20240119	120000	136785510	2850	2850	2850	2850	0
405	20240119	115900	136785510	2850	2850	2850	2850	0
406	20240119	115800	136785510	2850	2850	2850	2850	0
407	20240119	115700	136785510	2850	2850	2850	2850	0
408	20240119	115600	136785510	2850	2850	2850	2850	0
409	20240119	115500	136785510	2850	2850	2850	2850	0
410	20240119	115400	136785510	2850	2850	2850	2850	0
411	20240119	115300	136785510	2850	2850	2850	2850	1
412	20240119	115200	136782660	2845	2845	2845	2845	0
413	20240119	115100	136782660	2845	2845	2845	2845	0
414	20240119	115000	136782660	2845	2845	2845	2845	0
415	20240119	114900	136782660	2845	2845	2845	2845	104
416	20240119	114800	136486780	2845	2845	2845	2845	1337
417	20240119	114700	132683015	2845	2845	2845	2845	0
418	20240119	114600	132683015	2845	2845	2845	2845	0
419	20240119	114500	132683015	2845	2845	2845	2845	0
420	20240119	114400	132683015	2845	2845	2845	2845	50
421	20240119	114300	132540765	2850	2850	2850	2850	0
422	20240119	114200	132540765	2850	2850	2850	2850	0
423	20240119	114100	132540765	2850	2850	2850	2850	0
424	20240119	114000	132540765	2850	2850	2850	2850	0
425	20240119	113900	132540765	2850	2850	2850	2850	0
426	20240119	113800	132540765	2850	2850	2850	2850	0
427	20240119	113700	132540765	2850	2850	2850	2850	1
428	20240119	113600	132537915	2850	2850	2850	2850	0
429	20240119	113500	132537915	2850	2850	2850	2850	0
430	20240119	113400	132537915	2850	2850	2850	2850	0
431	20240119	113300	132537915	2850	2850	2850	2850	0
432	20240119	113200	132537915	2850	2850	2850	2850	0
433	20240119	113100	132537915	2850	2850	2850	2850	1
434	20240119	113000	132535065	2850	2850	2850	2850	0
435	20240119	112900	132535065	2850	2850	2850	2850	0
436	20240119	112800	132535065	2850	2850	2850	2850	0
437	20240119	112700	132535065	2850	2850	2850	2850	0
438	20240119	112600	132535065	2850	2850	2850	2850	0
439	20240119	112500	132535065	2850	2850	2850	2850	0
440	20240119	112400	132535065	2850	2850	2850	2850	0
441	20240119	112300	132535065	2850	2850	2850	2850	0
442	20240119	112200	132535065	2850	2850	2850	2850	1
443	20240119	112100	132532215	2850	2850	2850	2850	0
444	20240119	112000	132532215	2850	2850	2850	2850	0
445	20240119	111900	132532215	2850	2850	2850	2850	0
446	20240119	111800	132532215	2850	2850	2850	2850	0
447	20240119	111700	132532215	2850	2850	2850	2850	0
448	20240119	111600	132532215	2850	2850	2850	2850	0
449	20240119	111500	132532215	2850	2850	2850	2850	0
450	20240119	111400	132532215	2850	2850	2850	2850	0
451	20240119	111300	132532215	2850	2850	2850	2850	0
452	20240119	111200	132532215	2850	2850	2850	2850	0
453	20240119	111100	132532215	2850	2850	2850	2850	0
454	20240119	111000	132532215	2850	2850	2850	2850	0
455	20240119	110900	132532215	2850	2850	2850	2850	0
456	20240119	110800	132532215	2850	2850	2850	2850	0
457	20240119	110700	132532215	2850	2850	2850	2850	0
458	20240119	110600	132532215	2850	2850	2850	2850	1
459	20240119	110500	132529365	2850	2850	2850	2850	0
460	20240119	110400	132529365	2850	2850	2850	2850	0
461	20240119	110300	132529365	2850	2850	2850	2850	0
462	20240119	110200	132529365	2850	2850	2850	2850	0
463	20240119	110100	132529365	2850	2850	2850	2850	1
464	20240119	110000	132526515	2855	2855	2855	2855	0
465	20240119	105900	132526515	2855	2855	2855	2855	175
466	20240119	105800	132026890	2855	2855	2855	2855	0
467	20240119	105700	132026890	2855	2855	2855	2855	0
468	20240119	105600	132026890	2855	2855	2855	2855	0
469	20240119	105500	132026890	2855	2850	2855	2850	1162
470	20240119	105400	128715185	2850	2850	2850	2850	0
471	20240119	105300	128715185	2850	2850	2850	2850	0
472	20240119	105200	128715185	2850	2850	2850	2850	0
473	20240119	105100	128715185	2850	2850	2850	2850	0
474	20240119	105000	128715185	2850	2850	2850	2850	1
475	20240119	104900	128712335	2850	2850	2850	2850	342
476	20240119	104800	127737635	2850	2850	2850	2850	658
477	20240119	104700	125862335	2850	2850	2850	2850	0
478	20240119	104600	125862335	2850	2850	2850	2850	0
479	20240119	104500	125862335	2850	2850	2850	2850	0
480	20240119	104400	125862335	2850	2850	2850	2850	0
481	20240119	104300	125862335	2850	2850	2850	2850	0
482	20240119	104200	125862335	2850	2850	2850	2850	0
483	20240119	104100	125862335	2850	2850	2850	2850	0
484	20240119	104000	125862335	2850	2850	2850	2850	0
485	20240119	103900	125862335	2850	2850	2850	2850	0
486	20240119	103800	125862335	2850	2850	2850	2850	0
487	20240119	103700	125862335	2850	2850	2850	2850	0
488	20240119	103600	125862335	2850	2850	2850	2850	0
489	20240119	103500	125862335	2850	2850	2850	2850	0
490	20240119	103400	125862335	2850	2850	2850	2850	1
491	20240119	103300	125859485	2845	2845	2845	2845	1
492	20240119	103200	125856640	2845	2845	2845	2845	0
493	20240119	103100	125856640	2845	2845	2845	2845	0
494	20240119	103000	125856640	2845	2845	2845	2845	0
495	20240119	102900	125856640	2845	2845	2845	2845	0
496	20240119	102800	125856640	2845	2845	2845	2845	0
497	20240119	102700	125856640	2845	2845	2845	2845	0
498	20240119	102600	125856640	2845	2845	2845	2845	0
499	20240119	102500	125856640	2845	2845	2845	2845	0
500	20240119	102400	125856640	2845	2845	2845	2845	0
501	20240119	102300	125856640	2845	2845	2845	2845	0
502	20240119	102200	125856640	2845	2845	2845	2845	0
503	20240119	102100	125856640	2845	2845	2845	2845	0
504	20240119	102000	125856640	2845	2845	2845	2845	0
505	20240119	101900	125856640	2845	2845	2845	2845	0
506	20240119	101800	125856640	2845	2845	2845	2845	1
507	20240119	101700	125853795	2845	2845	2845	2845	490
508	20240119	101600	124459745	2845	2845	2845	2845	1010
509	20240119	101500	121586295	2840	2840	2840	2840	1494
510	20240119	101400	117343335	2840	2840	2840	2840	0
511	20240119	101300	117343335	2840	2840	2840	2840	0
512	20240119	101200	117343335	2840	2840	2840	2840	999
513	20240119	101100	114506175	2840	2840	2840	2840	0
514	20240119	101000	114506175	2840	2840	2840	2840	1
515	20240119	100900	114503335	2840	2840	2840	2840	0
516	20240119	100800	114503335	2840	2840	2840	2840	0
517	20240119	100700	114503335	2840	2840	2840	2840	0
518	20240119	100600	114503335	2840	2840	2840	2840	0
519	20240119	100500	114503335	2840	2840	2840	2840	0
520	20240119	100400	114503335	2840	2840	2840	2840	0
521	20240119	100300	114503335	2840	2840	2840	2840	1
522	20240119	100200	114500495	2840	2840	2840	2840	0
523	20240119	100100	114500495	2840	2840	2840	2840	0
524	20240119	100000	114500495	2840	2840	2840	2840	0
525	20240119	095900	114500495	2840	2840	2840	2840	0
526	20240119	095800	114500495	2840	2840	2840	2840	0
527	20240119	095700	114500495	2840	2840	2840	2840	1
528	20240119	095600	114497655	2840	2840	2840	2840	0
529	20240119	095500	114497655	2840	2840	2840	2840	0
530	20240119	095400	114497655	2840	2840	2840	2840	0
531	20240119	095300	114497655	2840	2840	2840	2840	0
532	20240119	095200	114497655	2840	2840	2840	2840	0
533	20240119	095100	114497655	2840	2840	2840	2840	2
534	20240119	095000	114491975	2840	2840	2840	2840	0
535	20240119	094900	114491975	2840	2840	2840	2840	0
536	20240119	094800	114491975	2840	2840	2840	2840	0
537	20240119	094700	114491975	2840	2840	2840	2840	1
538	20240119	094600	114489135	2835	2835	2835	2835	0
539	20240119	094500	114489135	2835	2835	2835	2835	0
540	20240119	094400	114489135	2835	2835	2835	2835	0
541	20240119	094300	114489135	2835	2835	2835	2835	0
542	20240119	094200	114489135	2835	2835	2835	2835	687
543	20240119	094100	112541490	2830	2830	2830	2830	100
544	20240119	094000	112258490	2830	2830	2830	2830	0
545	20240119	093900	112258490	2830	2830	2830	2830	0
546	20240119	093800	112258490	2830	2830	2830	2830	2623
547	20240119	093700	104835400	2830	2830	2830	2830	0
548	20240119	093600	104835400	2830	2830	2830	2830	0
549	20240119	093500	104835400	2830	2830	2830	2830	0
550	20240119	093400	104835400	2830	2830	2830	2830	13
551	20240119	093300	104798610	2830	2830	2830	2830	0
552	20240119	093200	104798610	2830	2830	2830	2830	2
553	20240119	093100	104792950	2830	2825	2830	2825	1418
554	20240119	093000	100787095	2820	2820	2820	2820	0
555	20240119	092900	100787095	2820	2820	2820	2820	0
556	20240119	092800	100787095	2820	2820	2820	2815	1642
557	20240119	092700	96156660	2815	2830	2830	2810	10774
558	20240119	092600	65811670	2825	2825	2825	2825	1087
559	20240119	092500	62740895	2825	2825	2825	2825	0
560	20240119	092400	62740895	2825	2825	2825	2825	0
561	20240119	092300	62740895	2825	2835	2835	2825	3994
562	20240119	092200	51420810	2825	2840	2840	2825	6521
563	20240119	092100	32965105	2840	2845	2845	2840	6403
564	20240119	092000	14775560	2850	2850	2850	2850	0
565	20240119	091900	14775560	2850	2850	2850	2850	98
566	20240119	091800	14496260	2850	2855	2855	2850	19
567	20240119	091700	14442025	2850	2850	2850	2850	6
568	20240119	091600	14424925	2855	2855	2855	2855	0
569	20240119	091500	14424925	2855	2855	2855	2855	1
570	20240119	091400	14422070	2850	2850	2850	2850	0
571	20240119	091300	14422070	2850	2850	2850	2850	0
572	20240119	091200	14422070	2850	2850	2850	2850	127
573	20240119	091100	14060120	2845	2850	2850	2845	4347
574	20240119	091000	1690405	2850	2850	2850	2850	0
575	20240119	090900	1690405	2850	2850	2850	2850	510
576	20240119	090800	236905	2850	2850	2850	2850	0
577	20240119	090700	236905	2850	2850	2850	2850	0
578	20240119	090600	236905	2850	2850	2850	2850	2
579	20240119	090500	231205	2850	2855	2855	2850	77
580	20240119	090400	11400	2850	2850	2850	2850	0
581	20240119	090300	11400	2850	2850	2850	2850	0
582	20240119	090200	11400	2850	2850	2850	2850	0
583	20240119	090100	11400	2850	2850	2850	2850	0
584	20240119	090000	11400	2850	2850	2850	2850	4