KissMeData/019770/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	190600	248861555	4050	4050	4050	4050	931
3	20240117	190500	248861555	4050	4050	4050	4050	0
4	20240117	190400	248861555	4050	4050	4050	4050	0
5	20240117	190300	248861555	4050	4050	4050	4050	0
6	20240117	190200	248861555	4050	4050	4050	4050	0
7	20240117	190100	248861555	4050	4050	4050	4050	0
8	20240117	190000	248861555	4050	4050	4050	4050	0
9	20240117	185900	248861555	4050	4050	4050	4050	0
10	20240117	185800	248861555	4050	4050	4050	4050	0
11	20240117	185700	248861555	4050	4050	4050	4050	0
12	20240117	185600	248861555	4050	4050	4050	4050	0
13	20240117	185500	248861555	4050	4050	4050	4050	0
14	20240117	185400	248861555	4050	4050	4050	4050	0
15	20240117	185300	248861555	4050	4050	4050	4050	0
16	20240117	185200	248861555	4050	4050	4050	4050	0
17	20240117	185100	248861555	4050	4050	4050	4050	0
18	20240117	185000	248861555	4050	4050	4050	4050	0
19	20240117	184900	248861555	4050	4050	4050	4050	0
20	20240117	184800	248861555	4050	4050	4050	4050	0
21	20240117	184700	248861555	4050	4050	4050	4050	0
22	20240117	184600	248861555	4050	4050	4050	4050	0
23	20240117	184500	248861555	4050	4050	4050	4050	0
24	20240117	184400	248861555	4050	4050	4050	4050	0
25	20240117	184300	248861555	4050	4050	4050	4050	0
26	20240117	184200	248861555	4050	4050	4050	4050	0
27	20240117	184100	248861555	4050	4050	4050	4050	0
28	20240117	184000	248861555	4050	4050	4050	4050	0
29	20240117	183900	248861555	4050	4050	4050	4050	0
30	20240117	183800	248861555	4050	4050	4050	4050	0
31	20240117	183700	248861555	4050	4050	4050	4050	0
32	20240117	183600	248861555	4050	4050	4050	4050	931
33	20240117	183500	248861555	4050	4050	4050	4050	0
34	20240117	183400	248861555	4050	4050	4050	4050	0
35	20240117	183300	248861555	4050	4050	4050	4050	0
36	20240117	183200	248861555	4050	4050	4050	4050	0
37	20240117	183100	248861555	4050	4050	4050	4050	0
38	20240117	183000	248861555	4050	4050	4050	4050	0
39	20240117	182900	248861555	4050	4050	4050	4050	0
40	20240117	182800	248861555	4050	4050	4050	4050	0
41	20240117	182700	248861555	4050	4050	4050	4050	0
42	20240117	182600	248861555	4050	4050	4050	4050	0
43	20240117	182500	248861555	4050	4050	4050	4050	0
44	20240117	182400	248861555	4050	4050	4050	4050	0
45	20240117	182300	248861555	4050	4050	4050	4050	0
46	20240117	182200	248861555	4050	4050	4050	4050	0
47	20240117	182100	248861555	4050	4050	4050	4050	0
48	20240117	182000	248861555	4050	4050	4050	4050	0
49	20240117	181900	248861555	4050	4050	4050	4050	0
50	20240117	181800	248861555	4050	4050	4050	4050	0
51	20240117	181700	248861555	4050	4050	4050	4050	0
52	20240117	181600	248861555	4050	4050	4050	4050	0
53	20240117	181500	248861555	4050	4050	4050	4050	0
54	20240117	181400	248861555	4050	4050	4050	4050	0
55	20240117	181300	248861555	4050	4050	4050	4050	0
56	20240117	181200	248861555	4050	4050	4050	4050	0
57	20240117	181100	248861555	4050	4050	4050	4050	0
58	20240117	181000	248861555	4050	4050	4050	4050	0
59	20240117	180900	248861555	4050	4050	4050	4050	0
60	20240117	180800	248861555	4050	4050	4050	4050	0
61	20240117	180700	248861555	4050	4050	4050	4050	0
62	20240117	180600	248861555	4050	4050	4050	4050	931
63	20240117	180500	248861555	4050	4050	4050	4050	0
64	20240117	180400	248861555	4050	4050	4050	4050	0
65	20240117	180300	248861555	4050	4050	4050	4050	0
66	20240117	180200	248861555	4050	4050	4050	4050	0
67	20240117	180100	248861555	4050	4050	4050	4050	0
68	20240117	180000	248861555	4050	4050	4050	4050	0
69	20240117	175900	248861555	4050	4050	4050	4050	0
70	20240117	175800	248861555	4050	4050	4050	4050	0
71	20240117	175700	248861555	4050	4050	4050	4050	0
72	20240117	175600	248861555	4050	4050	4050	4050	0
73	20240117	175500	248861555	4050	4050	4050	4050	0
74	20240117	175400	248861555	4050	4050	4050	4050	0
75	20240117	175300	248861555	4050	4050	4050	4050	0
76	20240117	175200	248861555	4050	4050	4050	4050	0
77	20240117	175100	248861555	4050	4050	4050	4050	0
78	20240117	175000	248861555	4050	4050	4050	4050	0
79	20240117	174900	248861555	4050	4050	4050	4050	0
80	20240117	174800	248861555	4050	4050	4050	4050	0
81	20240117	174700	248861555	4050	4050	4050	4050	0
82	20240117	174600	248861555	4050	4050	4050	4050	0
83	20240117	174500	248861555	4050	4050	4050	4050	0
84	20240117	174400	248861555	4050	4050	4050	4050	0
85	20240117	174300	248861555	4050	4050	4050	4050	0
86	20240117	174200	248861555	4050	4050	4050	4050	0
87	20240117	174100	248861555	4050	4050	4050	4050	0
88	20240117	174000	248861555	4050	4050	4050	4050	0
89	20240117	173900	248861555	4050	4050	4050	4050	0
90	20240117	173800	248861555	4050	4050	4050	4050	0
91	20240117	173700	248861555	4050	4050	4050	4050	0
92	20240117	173600	248861555	4050	4050	4050	4050	931
93	20240117	173500	248861555	4050	4050	4050	4050	0
94	20240117	173400	248861555	4050	4050	4050	4050	0
95	20240117	173300	248861555	4050	4050	4050	4050	0
96	20240117	173200	248861555	4050	4050	4050	4050	0
97	20240117	173100	248861555	4050	4050	4050	4050	0
98	20240117	173000	248861555	4050	4050	4050	4050	0
99	20240117	172900	248861555	4050	4050	4050	4050	0
100	20240117	172800	248861555	4050	4050	4050	4050	0
101	20240117	172700	248861555	4050	4050	4050	4050	0
102	20240117	172600	248861555	4050	4050	4050	4050	0
103	20240117	172500	248861555	4050	4050	4050	4050	0
104	20240117	172400	248861555	4050	4050	4050	4050	0
105	20240117	172300	248861555	4050	4050	4050	4050	0
106	20240117	172200	248861555	4050	4050	4050	4050	0
107	20240117	172100	248861555	4050	4050	4050	4050	0
108	20240117	172000	248861555	4050	4050	4050	4050	0
109	20240117	171900	248861555	4050	4050	4050	4050	0
110	20240117	171800	248861555	4050	4050	4050	4050	0
111	20240117	171700	248861555	4050	4050	4050	4050	0
112	20240117	171600	248861555	4050	4050	4050	4050	0
113	20240117	171500	248861555	4050	4050	4050	4050	0
114	20240117	171400	248861555	4050	4050	4050	4050	0
115	20240117	171300	248861555	4050	4050	4050	4050	0
116	20240117	171200	248861555	4050	4050	4050	4050	0
117	20240117	171100	248861555	4050	4050	4050	4050	0
118	20240117	171000	248861555	4050	4050	4050	4050	0
119	20240117	170900	248861555	4050	4050	4050	4050	0
120	20240117	170800	248861555	4050	4050	4050	4050	0
121	20240117	170700	248861555	4050	4050	4050	4050	0
122	20240117	170600	248861555	4050	4050	4050	4050	931
123	20240117	170500	248861555	4050	4050	4050	4050	0
124	20240117	170400	248861555	4050	4050	4050	4050	0
125	20240117	170300	248861555	4050	4050	4050	4050	0
126	20240117	170200	248861555	4050	4050	4050	4050	0
127	20240117	170100	248861555	4050	4050	4050	4050	0
128	20240117	170000	248861555	4050	4050	4050	4050	0
129	20240117	165900	248861555	4050	4050	4050	4050	0
130	20240117	165800	248861555	4050	4050	4050	4050	0
131	20240117	165700	248861555	4050	4050	4050	4050	0
132	20240117	165600	248861555	4050	4050	4050	4050	0
133	20240117	165500	248861555	4050	4050	4050	4050	0
134	20240117	165400	248861555	4050	4050	4050	4050	0
135	20240117	165300	248861555	4050	4050	4050	4050	0
136	20240117	165200	248861555	4050	4050	4050	4050	0
137	20240117	165100	248861555	4050	4050	4050	4050	0
138	20240117	165000	248861555	4050	4050	4050	4050	0
139	20240117	164900	248861555	4050	4050	4050	4050	0
140	20240117	164800	248861555	4050	4050	4050	4050	0
141	20240117	164700	248861555	4050	4050	4050	4050	0
142	20240117	164600	248861555	4050	4050	4050	4050	0
143	20240117	164500	248861555	4050	4050	4050	4050	0
144	20240117	164400	248861555	4050	4050	4050	4050	0
145	20240117	164300	248861555	4050	4050	4050	4050	0
146	20240117	164200	248861555	4050	4050	4050	4050	0
147	20240117	164100	248861555	4050	4050	4050	4050	0
148	20240117	164000	248861555	4050	4050	4050	4050	0
149	20240117	163900	248861555	4050	4050	4050	4050	0
150	20240117	163800	248861555	4050	4050	4050	4050	0
151	20240117	163700	248861555	4050	4050	4050	4050	0
152	20240117	163600	248861555	4050	4050	4050	4050	931
153	20240117	163500	248861555	4050	4050	4050	4050	0
154	20240117	163400	248861555	4050	4050	4050	4050	0
155	20240117	163300	248861555	4050	4050	4050	4050	0
156	20240117	163200	248861555	4050	4050	4050	4050	0
157	20240117	163100	248861555	4050	4050	4050	4050	0
158	20240117	163000	248861555	4050	4050	4050	4050	0
159	20240117	162900	248861555	4050	4050	4050	4050	0
160	20240117	162800	248861555	4050	4050	4050	4050	0
161	20240117	162700	248861555	4050	4050	4050	4050	0
162	20240117	162600	248861555	4050	4050	4050	4050	0
163	20240117	162500	248861555	4050	4050	4050	4050	0
164	20240117	162400	248861555	4050	4050	4050	4050	0
165	20240117	162300	248861555	4050	4050	4050	4050	0
166	20240117	162200	248861555	4050	4050	4050	4050	0
167	20240117	162100	248861555	4050	4050	4050	4050	0
168	20240117	162000	248861555	4050	4050	4050	4050	0
169	20240117	161900	248861555	4050	4050	4050	4050	0
170	20240117	161800	248861555	4050	4050	4050	4050	0
171	20240117	161700	248861555	4050	4050	4050	4050	0
172	20240117	161600	248861555	4050	4050	4050	4050	0
173	20240117	161500	248861555	4050	4050	4050	4050	0
174	20240117	161400	248861555	4050	4050	4050	4050	0
175	20240117	161300	248861555	4050	4050	4050	4050	0
176	20240117	161200	248861555	4050	4050	4050	4050	0
177	20240117	161100	248861555	4050	4050	4050	4050	0
178	20240117	161000	248861555	4050	4050	4050	4050	0
179	20240117	160900	248861555	4050	4050	4050	4050	0
180	20240117	160800	248861555	4050	4050	4050	4050	0
181	20240117	160700	248861555	4050	4050	4050	4050	0
182	20240117	160600	248861555	4050	4050	4050	4050	931
183	20240117	160500	248861555	4050	4050	4050	4050	0
184	20240117	160400	248861555	4050	4050	4050	4050	0
185	20240117	160300	248861555	4050	4050	4050	4050	0
186	20240117	160200	248861555	4050	4050	4050	4050	0
187	20240117	160100	248861555	4050	4050	4050	4050	0
188	20240117	160000	248861555	4050	4050	4050	4050	0
189	20240117	155900	248861555	4050	4050	4050	4050	0
190	20240117	155800	248861555	4050	4050	4050	4050	0
191	20240117	155700	248861555	4050	4050	4050	4050	0
192	20240117	155600	248861555	4050	4050	4050	4050	0
193	20240117	155500	248861555	4050	4050	4050	4050	0
194	20240117	155400	248861555	4050	4050	4050	4050	0
195	20240117	155300	248861555	4050	4050	4050	4050	0
196	20240117	155200	248861555	4050	4050	4050	4050	0
197	20240117	155100	248861555	4050	4050	4050	4050	0
198	20240117	155000	248861555	4050	4050	4050	4050	0
199	20240117	154900	248861555	4050	4050	4050	4050	0
200	20240117	154800	248861555	4050	4050	4050	4050	0
201	20240117	154700	248861555	4050	4050	4050	4050	0
202	20240117	154600	248861555	4050	4050	4050	4050	0
203	20240117	154500	248861555	4050	4050	4050	4050	0
204	20240117	154400	248861555	4050	4050	4050	4050	0
205	20240117	154300	248861555	4050	4050	4050	4050	0
206	20240117	154200	248861555	4050	4050	4050	4050	0
207	20240117	154100	248861555	4050	4050	4050	4050	0
208	20240117	154000	248861555	4050	4050	4050	4050	0
209	20240117	153900	248861555	4050	4050	4050	4050	0
210	20240117	153800	248861555	4050	4050	4050	4050	0
211	20240117	153700	248861555	4050	4050	4050	4050	0
212	20240117	153600	248861555	4050	4050	4050	4050	931
213	20240117	153500	248861555	4050	4050	4050	4050	0
214	20240117	153400	248861555	4050	4050	4050	4050	0
215	20240117	153300	248861555	4050	4050	4050	4050	0
216	20240117	153200	248861555	4050	4050	4050	4050	0
217	20240117	153100	248861555	4050	4050	4050	4050	0
218	20240117	153000	248861555	4050	4050	4050	4050	931
219	20240117	152900	245091005	4050	4050	4050	4050	0
220	20240117	152800	245091005	4050	4050	4050	4050	0
221	20240117	152700	245091005	4050	4050	4050	4050	0
222	20240117	152600	245091005	4050	4050	4050	4050	0
223	20240117	152500	245091005	4050	4050	4050	4050	0
224	20240117	152400	245091005	4050	4050	4050	4050	0
225	20240117	152300	245091005	4050	4050	4050	4050	0
226	20240117	152200	245091005	4050	4050	4050	4050	0
227	20240117	152100	245091005	4050	4050	4050	4050	0
228	20240117	152000	245091005	4050	4050	4050	4050	0
229	20240117	151900	245091005	4050	4095	4095	4050	6
230	20240117	151800	245066660	4050	4050	4050	4050	29
231	20240117	151700	244949210	4095	4050	4095	4050	110
232	20240117	151600	244503665	4095	4095	4095	4095	1
233	20240117	151500	244499570	4050	4055	4055	4050	40
234	20240117	151400	244337500	4095	4075	4095	4075	3
235	20240117	151300	244325235	4055	4055	4055	4055	107
236	20240117	151200	243891350	4055	4055	4055	4055	18
237	20240117	151100	243818360	4055	4060	4060	4055	131
238	20240117	151000	243286550	4060	4065	4065	4060	12
239	20240117	150900	243237805	4065	4070	4070	4065	30
240	20240117	150800	243115805	4075	4075	4075	4075	0
241	20240117	150700	243115805	4075	4075	4075	4075	11
242	20240117	150600	243070980	4105	4095	4105	4095	224
243	20240117	150500	242151470	4085	4070	4085	4070	21
244	20240117	150400	242065700	4085	4065	4085	4065	261
245	20240117	150300	241001630	4075	4055	4075	4055	249
246	20240117	150200	239987280	4060	4060	4060	4060	0
247	20240117	150100	239987280	4060	4060	4060	4060	0
248	20240117	150000	239987280	4060	4060	4060	4060	0
249	20240117	145900	239987280	4060	4060	4060	4060	0
250	20240117	145800	239987280	4060	4060	4060	4060	4
251	20240117	145700	239971040	4060	4060	4060	4060	20
252	20240117	145600	239889840	4060	4060	4060	4060	0
253	20240117	145500	239889840	4060	4060	4060	4060	31
254	20240117	145400	239763980	4060	4060	4060	4060	15
255	20240117	145300	239703080	4065	4065	4065	4065	4
256	20240117	145200	239686820	4075	4075	4075	4075	0
257	20240117	145100	239686820	4075	4075	4075	4075	0
258	20240117	145000	239686820	4075	4070	4075	4070	257
259	20240117	144900	238639605	4075	4075	4075	4075	0
260	20240117	144800	238639605	4075	4075	4075	4075	0
261	20240117	144700	238639605	4075	4075	4075	4075	0
262	20240117	144600	238639605	4075	4075	4075	4075	200
263	20240117	144500	237824605	4070	4070	4070	4070	303
264	20240117	144400	236591395	4070	4070	4070	4070	0
265	20240117	144300	236591395	4070	4070	4070	4070	100
266	20240117	144200	236184395	4070	4070	4070	4070	0
267	20240117	144100	236184395	4070	4070	4070	4070	0
268	20240117	144000	236184395	4070	4070	4070	4070	0
269	20240117	143900	236184395	4070	4070	4070	4070	0
270	20240117	143800	236184395	4070	4070	4070	4070	0
271	20240117	143700	236184395	4070	4070	4070	4070	0
272	20240117	143600	236184395	4070	4070	4070	4070	0
273	20240117	143500	236184395	4070	4070	4070	4070	49
274	20240117	143400	235984965	4070	4070	4070	4070	0
275	20240117	143300	235984965	4070	4070	4070	4070	0
276	20240117	143200	235984965	4070	4070	4070	4070	0
277	20240117	143100	235984965	4070	4060	4070	4060	559
278	20240117	143000	233711260	4060	4060	4060	4060	27
279	20240117	142900	233601640	4055	4055	4055	4055	0
280	20240117	142800	233601640	4055	4055	4055	4055	0
281	20240117	142700	233601640	4055	4055	4055	4055	0
282	20240117	142600	233601640	4055	4055	4055	4055	224
283	20240117	142500	232693320	4055	4055	4055	4055	0
284	20240117	142400	232693320	4055	4055	4055	4055	0
285	20240117	142300	232693320	4055	4055	4055	4055	39
286	20240117	142200	232535175	4055	4065	4065	4055	2
287	20240117	142100	232527055	4050	4050	4050	4050	0
288	20240117	142000	232527055	4050	4050	4050	4050	0
289	20240117	141900	232527055	4050	4050	4050	4050	0
290	20240117	141800	232527055	4050	4050	4050	4050	0
291	20240117	141700	232527055	4050	4050	4050	4050	0
292	20240117	141600	232527055	4050	4065	4065	4050	558
293	20240117	141500	230266460	4065	4065	4065	4065	0
294	20240117	141400	230266460	4065	4065	4065	4065	0
295	20240117	141300	230266460	4065	4065	4065	4065	0
296	20240117	141200	230266460	4065	4065	4065	4065	0
297	20240117	141100	230266460	4065	4065	4065	4065	1
298	20240117	141000	230262395	4065	4065	4065	4065	70
299	20240117	140900	229977845	4065	4065	4065	4065	267
300	20240117	140800	228892490	4070	4070	4070	4070	113
301	20240117	140700	228432580	4070	4070	4070	4070	0
302	20240117	140600	228432580	4070	4070	4070	4070	0
303	20240117	140500	228432580	4070	4070	4070	4070	0
304	20240117	140400	228432580	4070	4070	4070	4070	2368
305	20240117	140300	218794820	4070	4070	4070	4070	245
306	20240117	140200	217797670	4070	4070	4070	4070	0
307	20240117	140100	217797670	4070	4070	4070	4070	0
308	20240117	140000	217797670	4070	4070	4070	4070	0
309	20240117	135900	217797670	4070	4070	4070	4070	747
310	20240117	135800	214757380	4070	4070	4070	4070	0
311	20240117	135700	214757380	4070	4065	4070	4065	414
312	20240117	135600	213073405	4055	4055	4055	4055	0
313	20240117	135500	213073405	4055	4055	4055	4055	0
314	20240117	135400	213073405	4055	4050	4055	4050	26
315	20240117	135300	212968100	4050	4050	4050	4050	6990
316	20240117	135200	184658600	4050	4050	4050	4050	0
317	20240117	135100	184658600	4050	4050	4050	4050	493
318	20240117	135000	182661950	4050	4050	4050	4050	0
319	20240117	134900	182661950	4050	4050	4050	4050	0
320	20240117	134800	182661950	4050	4050	4050	4050	0
321	20240117	134700	182661950	4050	4050	4050	4050	740
322	20240117	134600	179664950	4050	4040	4050	4040	3222
323	20240117	134500	166638545	4040	4040	4040	4040	0
324	20240117	134400	166638545	4040	4025	4040	4015	1806
325	20240117	134300	159377735	4030	4030	4030	4030	0
326	20240117	134200	159377735	4030	4030	4030	4030	103
327	20240117	134100	158962645	4030	4030	4030	4030	0
328	20240117	134000	158962645	4030	4030	4030	4030	13
329	20240117	133900	158910255	4025	4025	4025	4025	0
330	20240117	133800	158910255	4025	4025	4025	4025	0
331	20240117	133700	158910255	4025	4025	4025	4025	0
332	20240117	133600	158910255	4025	4025	4025	4025	0
333	20240117	133500	158910255	4025	4025	4025	4025	0
334	20240117	133400	158910255	4025	4025	4025	4025	0
335	20240117	133300	158910255	4025	4025	4025	4025	0
336	20240117	133200	158910255	4025	4025	4025	4025	29
337	20240117	133100	158793530	4025	4025	4025	4025	100
338	20240117	133000	158391030	4030	4030	4030	4030	0
339	20240117	132900	158391030	4030	4030	4030	4030	0
340	20240117	132800	158391030	4030	4030	4030	4030	33
341	20240117	132700	158258040	4030	4030	4030	4030	0
342	20240117	132600	158258040	4030	4030	4030	4030	0
343	20240117	132500	158258040	4030	4030	4030	4030	0
344	20240117	132400	158258040	4030	4030	4030	4030	0
345	20240117	132300	158258040	4030	4030	4030	4030	3
346	20240117	132200	158245950	4030	4030	4030	4030	52
347	20240117	132100	158036390	4030	4030	4030	4030	0
348	20240117	132000	158036390	4030	4020	4030	4020	311
349	20240117	131900	156783780	4025	4025	4025	4025	13
350	20240117	131800	156731455	4020	4025	4025	4020	25
351	20240117	131700	156630940	4025	4025	4025	4025	73
352	20240117	131600	156337115	4025	4025	4025	4025	5
353	20240117	131500	156316990	4020	4020	4020	4020	4
354	20240117	131400	156300910	4025	4025	4025	4025	15
355	20240117	131300	156240535	4020	4020	4020	4020	31
356	20240117	131200	156115915	4025	4025	4025	4025	138
357	20240117	131100	155560465	4030	4030	4030	4030	496
358	20240117	131000	153561585	4030	4030	4030	4030	0
359	20240117	130900	153561585	4030	4030	4030	4030	2
360	20240117	130800	153553525	4030	4030	4030	4030	0
361	20240117	130700	153553525	4030	4030	4030	4030	0
362	20240117	130600	153553525	4030	4030	4030	4030	283
363	20240117	130500	152413035	4025	4025	4025	4025	0
364	20240117	130400	152413035	4025	4025	4025	4025	0
365	20240117	130300	152413035	4025	4025	4025	4025	0
366	20240117	130200	152413035	4025	4025	4025	4025	4
367	20240117	130100	152396935	4025	4025	4025	4025	994
368	20240117	130000	148396085	4025	4030	4030	4025	156
369	20240117	125900	147767440	4030	4030	4030	4030	0
370	20240117	125800	147767440	4030	4030	4030	4030	0
371	20240117	125700	147767440	4030	4030	4030	4030	100
372	20240117	125600	147364440	4035	4035	4035	4035	0
373	20240117	125500	147364440	4035	4035	4035	4035	268
374	20240117	125400	146283060	4040	4040	4040	4040	5
375	20240117	125300	146262860	4040	4040	4040	4040	17
376	20240117	125200	146194180	4040	4040	4040	4040	2
377	20240117	125100	146186100	4045	4045	4045	4045	27
378	20240117	125000	146076885	4030	4030	4030	4030	0
379	20240117	124900	146076885	4030	4030	4030	4030	0
380	20240117	124800	146076885	4030	4030	4030	4030	0
381	20240117	124700	146076885	4030	4045	4045	4030	19
382	20240117	124600	146000165	4030	4045	4045	4030	52
383	20240117	124500	145790455	4045	4045	4045	4045	0
384	20240117	124400	145790455	4045	4045	4045	4045	0
385	20240117	124300	145790455	4045	4045	4045	4045	69
386	20240117	124200	145511350	4045	4035	4045	4030	15
387	20240117	124100	145450820	4045	4045	4045	4045	0
388	20240117	124000	145450820	4045	4045	4045	4045	0
389	20240117	123900	145450820	4045	4045	4045	4045	0
390	20240117	123800	145450820	4045	4045	4045	4045	0
391	20240117	123700	145450820	4045	4045	4045	4045	0
392	20240117	123600	145450820	4045	4045	4045	4045	0
393	20240117	123500	145450820	4045	4045	4045	4045	0
394	20240117	123400	145450820	4045	4045	4045	4045	0
395	20240117	123300	145450820	4045	4045	4045	4045	247
396	20240117	123200	144451705	4045	4045	4045	4045	257
397	20240117	123100	143412140	4045	4045	4045	4045	322
398	20240117	123000	142109650	4025	4025	4025	4025	0
399	20240117	122900	142109650	4025	4025	4025	4025	0
400	20240117	122800	142109650	4025	4025	4025	4025	0
401	20240117	122700	142109650	4025	4025	4025	4025	0
402	20240117	122600	142109650	4025	4030	4030	4025	70
403	20240117	122500	141827555	4030	4030	4030	4030	0
404	20240117	122400	141827555	4030	4030	4030	4030	0
405	20240117	122300	141827555	4030	4030	4030	4030	0
406	20240117	122200	141827555	4030	4030	4030	4030	0
407	20240117	122100	141827555	4030	4030	4030	4030	0
408	20240117	122000	141827555	4030	4030	4030	4030	0
409	20240117	121900	141827555	4030	4030	4030	4030	13
410	20240117	121800	141775165	4025	4025	4025	4025	0
411	20240117	121700	141775165	4025	4025	4025	4025	0
412	20240117	121600	141775165	4025	4025	4025	4025	0
413	20240117	121500	141775165	4025	4025	4025	4025	0
414	20240117	121400	141775165	4025	4025	4025	4025	0
415	20240117	121300	141775165	4025	4025	4025	4025	0
416	20240117	121200	141775165	4025	4025	4025	4025	0
417	20240117	121100	141775165	4025	4030	4030	4025	110
418	20240117	121000	141332230	4045	4045	4045	4045	0
419	20240117	120900	141332230	4045	4045	4045	4045	0
420	20240117	120800	141332230	4045	4045	4045	4045	0
421	20240117	120700	141332230	4045	4045	4045	4045	0
422	20240117	120600	141332230	4045	4045	4045	4045	0
423	20240117	120500	141332230	4045	4045	4045	4045	0
424	20240117	120400	141332230	4045	4045	4045	4045	0
425	20240117	120300	141332230	4045	4045	4045	4045	330
426	20240117	120200	139997380	4045	4045	4045	4045	0
427	20240117	120100	139997380	4045	4045	4045	4045	0
428	20240117	120000	139997380	4045	4045	4045	4045	0
429	20240117	115900	139997380	4045	4045	4045	4045	0
430	20240117	115800	139997380	4045	4045	4045	4045	0
431	20240117	115700	139997380	4045	4045	4045	4045	0
432	20240117	115600	139997380	4045	4045	4045	4045	0
433	20240117	115500	139997380	4045	4045	4045	4045	0
434	20240117	115400	139997380	4045	4045	4045	4045	0
435	20240117	115300	139997380	4045	4045	4045	4045	0
436	20240117	115200	139997380	4045	4045	4045	4045	0
437	20240117	115100	139997380	4045	4045	4045	4045	2
438	20240117	115000	139989290	4045	4045	4045	4045	24
439	20240117	114900	139892210	4020	4020	4020	4020	0
440	20240117	114800	139892210	4020	4020	4020	4020	0
441	20240117	114700	139892210	4020	4020	4020	4020	0
442	20240117	114600	139892210	4020	4030	4030	4020	195
443	20240117	114500	139107295	4030	4025	4030	4025	334
444	20240117	114400	137761595	4025	4025	4025	4025	0
445	20240117	114300	137761595	4025	4025	4025	4025	0
446	20240117	114200	137761595	4025	4025	4025	4025	0
447	20240117	114100	137761595	4025	4025	4025	4025	0
448	20240117	114000	137761595	4025	4040	4040	4025	277
449	20240117	113900	136642925	4035	4035	4035	4035	0
450	20240117	113800	136642925	4035	4035	4035	4035	0
451	20240117	113700	136642925	4035	4035	4035	4035	100
452	20240117	113600	136239425	4035	4035	4035	4035	0
453	20240117	113500	136239425	4035	4035	4035	4035	0
454	20240117	113400	136239425	4035	4035	4035	4035	0
455	20240117	113300	136239425	4035	4035	4035	4035	0
456	20240117	113200	136239425	4035	4035	4035	4035	0
457	20240117	113100	136239425	4035	4035	4035	4030	14
458	20240117	113000	136182980	4050	4050	4050	4050	0
459	20240117	112900	136182980	4050	4050	4050	4050	0
460	20240117	112800	136182980	4050	4050	4050	4050	0
461	20240117	112700	136182980	4050	4050	4050	4050	0
462	20240117	112600	136182980	4050	4050	4050	4050	0
463	20240117	112500	136182980	4050	4050	4050	4050	0
464	20240117	112400	136182980	4050	4050	4050	4050	0
465	20240117	112300	136182980	4050	4050	4050	4050	0
466	20240117	112200	136182980	4050	4050	4050	4050	0
467	20240117	112100	136182980	4050	4050	4050	4050	0
468	20240117	112000	136182980	4050	4050	4050	4050	0
469	20240117	111900	136182980	4050	4050	4050	4050	0
470	20240117	111800	136182980	4050	4050	4050	4050	0
471	20240117	111700	136182980	4050	4050	4050	4050	0
472	20240117	111600	136182980	4050	4050	4050	4050	0
473	20240117	111500	136182980	4050	4050	4050	4050	0
474	20240117	111400	136182980	4050	4050	4050	4050	779
475	20240117	111300	133028030	4035	4035	4035	4035	0
476	20240117	111200	133028030	4035	4035	4035	4035	0
477	20240117	111100	133028030	4035	4035	4035	4035	0
478	20240117	111000	133028030	4035	4035	4035	4035	0
479	20240117	110900	133028030	4035	4035	4035	4035	0
480	20240117	110800	133028030	4035	4035	4035	4035	0
481	20240117	110700	133028030	4035	4035	4035	4035	0
482	20240117	110600	133028030	4035	4030	4035	4030	16
483	20240117	110500	132963545	4030	4025	4070	4005	3064
484	20240117	110400	120667215	4025	4030	4030	4025	119
485	20240117	110300	120188115	4030	4035	4035	4030	141
486	20240117	110200	119619745	4040	4040	4040	4040	0
487	20240117	110100	119619745	4040	4055	4055	4040	323
488	20240117	110000	118314600	4045	4045	4045	4045	0
489	20240117	105900	118314600	4045	4055	4055	4045	390
490	20240117	105800	116735780	4060	4060	4060	4060	0
491	20240117	105700	116735780	4060	4060	4060	4060	0
492	20240117	105600	116735780	4060	4060	4060	4060	0
493	20240117	105500	116735780	4060	4060	4060	4060	84
494	20240117	105400	116394740	4080	4080	4080	4080	0
495	20240117	105300	116394740	4080	4080	4080	4080	0
496	20240117	105200	116394740	4080	4080	4080	4080	0
497	20240117	105100	116394740	4080	4080	4080	4080	0
498	20240117	105000	116394740	4080	4080	4080	4080	104
499	20240117	104900	115970420	4080	4080	4080	4080	490
500	20240117	104800	113971220	4065	4065	4065	4065	0
501	20240117	104700	113971220	4065	4070	4070	4065	409
502	20240117	104600	112308620	4070	4070	4070	4070	0
503	20240117	104500	112308620	4070	4070	4070	4070	0
504	20240117	104400	112308620	4070	4070	4070	4070	0
505	20240117	104300	112308620	4070	4070	4070	4070	0
506	20240117	104200	112308620	4070	4070	4070	4070	0
507	20240117	104100	112308620	4070	4070	4070	4070	0
508	20240117	104000	112308620	4070	4070	4070	4070	0
509	20240117	103900	112308620	4070	4070	4070	4070	0
510	20240117	103800	112308620	4070	4070	4070	4070	0
511	20240117	103700	112308620	4070	4070	4070	4070	400
512	20240117	103600	110680620	4080	4080	4080	4080	0
513	20240117	103500	110680620	4080	4080	4080	4080	0
514	20240117	103400	110680620	4080	4080	4080	4080	8
515	20240117	103300	110647980	4055	4055	4055	4055	0
516	20240117	103200	110647980	4055	4055	4055	4055	0
517	20240117	103100	110647980	4055	4055	4055	4055	0
518	20240117	103000	110647980	4055	4055	4055	4055	0
519	20240117	102900	110647980	4055	4055	4055	4055	0
520	20240117	102800	110647980	4055	4055	4055	4055	0
521	20240117	102700	110647980	4055	4055	4055	4055	200
522	20240117	102600	109836980	4040	4040	4040	4040	7
523	20240117	102500	109808700	4055	4055	4055	4055	3
524	20240117	102400	109796535	4055	4050	4055	4050	167
525	20240117	102300	109120110	4040	4040	4040	4040	0
526	20240117	102200	109120110	4040	4040	4040	4040	3
527	20240117	102100	109107990	4040	4040	4040	4040	0
528	20240117	102000	109107990	4040	4040	4040	4040	34
529	20240117	101900	108970630	4040	4040	4040	4040	0
530	20240117	101800	108970630	4040	4040	4040	4040	30
531	20240117	101700	108849430	4040	4045	4045	4040	218
532	20240117	101600	107968035	4050	4050	4050	4050	12
533	20240117	101500	107919435	4050	4050	4050	4050	0
534	20240117	101400	107919435	4050	4050	4050	4050	5
535	20240117	101300	107899185	4050	4050	4050	4050	0
536	20240117	101200	107899185	4050	4050	4050	4050	116
537	20240117	101100	107429385	4040	4040	4040	4040	136
538	20240117	101000	106879945	4045	4045	4045	4045	226
539	20240117	100900	105965775	4050	4050	4050	4050	0
540	20240117	100800	105965775	4050	4050	4050	4050	0
541	20240117	100700	105965775	4050	4050	4050	4050	1
542	20240117	100600	105961725	4050	4055	4055	4050	8
543	20240117	100500	105929320	4055	4055	4055	4055	0
544	20240117	100400	105929320	4055	4055	4055	4055	19
545	20240117	100300	105852275	4055	4055	4055	4055	1747
546	20240117	100200	98768190	4055	4055	4055	4055	61
547	20240117	100100	98520835	4055	4055	4055	4055	0
548	20240117	100000	98520835	4055	4055	4055	4055	0
549	20240117	095900	98520835	4055	4055	4055	4055	0
550	20240117	095800	98520835	4055	4055	4055	4055	500
551	20240117	095700	96493335	4055	4055	4055	4055	0
552	20240117	095600	96493335	4055	4055	4055	4055	105
553	20240117	095500	96067560	4080	4080	4080	4080	0
554	20240117	095400	96067560	4080	4080	4080	4080	0
555	20240117	095300	96067560	4080	4080	4080	4080	0
556	20240117	095200	96067560	4080	4080	4080	4080	122
557	20240117	095100	95569800	4080	4080	4080	4080	0
558	20240117	095000	95569800	4080	4080	4080	4080	0
559	20240117	094900	95569800	4080	4080	4080	4080	1
560	20240117	094800	95565720	4080	4080	4080	4080	0
561	20240117	094700	95565720	4080	4080	4080	4080	0
562	20240117	094600	95565720	4080	4065	4080	4065	64
563	20240117	094500	95304950	4065	4065	4065	4065	66
564	20240117	094400	95036660	4055	4055	4055	4055	3
565	20240117	094300	95024495	4055	4055	4055	4055	0
566	20240117	094200	95024495	4055	4055	4055	4055	280
567	20240117	094100	93889095	4055	4055	4055	4055	90
568	20240117	094000	93524145	4055	4040	4055	4040	439
569	20240117	093900	91746225	4045	4040	4045	4040	87
570	20240117	093800	91394735	4045	4045	4045	4045	2
571	20240117	093700	91386645	4050	4050	4050	4050	0
572	20240117	093600	91386645	4050	4050	4050	4050	1
573	20240117	093500	91382595	4040	4040	4040	4040	0
574	20240117	093400	91382595	4040	4040	4040	4040	296
575	20240117	093300	90186755	4040	4040	4040	4040	2
576	20240117	093200	90178675	4040	4040	4040	4040	74
577	20240117	093100	89879715	4020	4020	4020	4020	10
578	20240117	093000	89839515	4020	4020	4020	4020	70
579	20240117	092900	89558115	4020	4020	4040	4020	122
580	20240117	092800	89067335	4040	4045	4045	4040	635
581	20240117	092700	86501045	4045	4045	4045	4045	1
582	20240117	092600	86497000	4040	4040	4040	4040	1749
583	20240117	092500	79431040	4040	4040	4040	4040	0
584	20240117	092400	79431040	4040	4035	4040	4000	3994
585	20240117	092300	63401080	4035	4040	4040	4035	891
586	20240117	092200	59803120	4045	4040	4045	4040	6
587	20240117	092100	59778865	4045	4045	4045	4045	115
588	20240117	092000	59313690	4045	4050	4080	4045	1180
589	20240117	091900	54532905	4080	4080	4080	4080	4
590	20240117	091800	54516585	4080	4080	4080	4080	116
591	20240117	091700	54043305	4085	4085	4085	4085	10
592	20240117	091600	54002455	4085	4060	4085	4050	727
593	20240117	091500	51057480	4065	4085	4085	4065	3417
594	20240117	091400	37135185	4085	4085	4085	4085	50
595	20240117	091300	36930935	4085	4085	4085	4085	0
596	20240117	091200	36930935	4085	4085	4085	4085	20
597	20240117	091100	36849235	4085	4100	4100	4085	336
598	20240117	091000	35472175	4100	4100	4100	4100	10
599	20240117	090900	35431175	4100	4105	4110	4100	907
600	20240117	090800	31709825	4100	4100	4100	4100	674
601	20240117	090700	28946425	4100	4100	4100	4100	55
602	20240117	090600	28720925	4100	4095	4100	4080	368
603	20240117	090500	27215990	4090	4100	4100	4080	296
604	20240117	090400	26006710	4100	4100	4100	4100	20
605	20240117	090300	25924710	4100	4100	4100	4100	28
606	20240117	090200	25809910	4100	4080	4100	4080	356
607	20240117	090100	24352430	4115	4100	4115	4100	1388
608	20240117	090000	18655315	4100	4155	4155	4070	3829