KissMeData/008370/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185100	151271405	4130	4130	4130	4130	1680
3	20240115	185000	151271405	4130	4130	4130	4130	0
4	20240115	184900	151271405	4130	4130	4130	4130	0
5	20240115	184800	151271405	4130	4130	4130	4130	0
6	20240115	184700	151271405	4130	4130	4130	4130	0
7	20240115	184600	151271405	4130	4130	4130	4130	0
8	20240115	184500	151271405	4130	4130	4130	4130	0
9	20240115	184400	151271405	4130	4130	4130	4130	0
10	20240115	184300	151271405	4130	4130	4130	4130	0
11	20240115	184200	151271405	4130	4130	4130	4130	0
12	20240115	184100	151271405	4130	4130	4130	4130	0
13	20240115	184000	151271405	4130	4130	4130	4130	0
14	20240115	183900	151271405	4130	4130	4130	4130	0
15	20240115	183800	151271405	4130	4130	4130	4130	0
16	20240115	183700	151271405	4130	4130	4130	4130	0
17	20240115	183600	151271405	4130	4130	4130	4130	0
18	20240115	183500	151271405	4130	4130	4130	4130	0
19	20240115	183400	151271405	4130	4130	4130	4130	0
20	20240115	183300	151271405	4130	4130	4130	4130	0
21	20240115	183200	151271405	4130	4130	4130	4130	0
22	20240115	183100	151271405	4130	4130	4130	4130	0
23	20240115	183000	151271405	4130	4130	4130	4130	0
24	20240115	182900	151271405	4130	4130	4130	4130	0
25	20240115	182800	151271405	4130	4130	4130	4130	0
26	20240115	182700	151271405	4130	4130	4130	4130	0
27	20240115	182600	151271405	4130	4130	4130	4130	0
28	20240115	182500	151271405	4130	4130	4130	4130	0
29	20240115	182400	151271405	4130	4130	4130	4130	0
30	20240115	182300	151271405	4130	4130	4130	4130	0
31	20240115	182200	151271405	4130	4130	4130	4130	0
32	20240115	182100	151271405	4130	4130	4130	4130	1680
33	20240115	182000	151271405	4130	4130	4130	4130	0
34	20240115	181900	151271405	4130	4130	4130	4130	0
35	20240115	181800	151271405	4130	4130	4130	4130	0
36	20240115	181700	151271405	4130	4130	4130	4130	0
37	20240115	181600	151271405	4130	4130	4130	4130	0
38	20240115	181500	151271405	4130	4130	4130	4130	0
39	20240115	181400	151271405	4130	4130	4130	4130	0
40	20240115	181300	151271405	4130	4130	4130	4130	0
41	20240115	181200	151271405	4130	4130	4130	4130	0
42	20240115	181100	151271405	4130	4130	4130	4130	0
43	20240115	181000	151271405	4130	4130	4130	4130	0
44	20240115	180900	151271405	4130	4130	4130	4130	0
45	20240115	180800	151271405	4130	4130	4130	4130	0
46	20240115	180700	151271405	4130	4130	4130	4130	0
47	20240115	180600	151271405	4130	4130	4130	4130	0
48	20240115	180500	151271405	4130	4130	4130	4130	0
49	20240115	180400	151271405	4130	4130	4130	4130	0
50	20240115	180300	151271405	4130	4130	4130	4130	0
51	20240115	180200	151271405	4130	4130	4130	4130	0
52	20240115	180100	151271405	4130	4130	4130	4130	0
53	20240115	180000	151271405	4130	4130	4130	4130	0
54	20240115	175900	151271405	4130	4130	4130	4130	0
55	20240115	175800	151271405	4130	4130	4130	4130	0
56	20240115	175700	151271405	4130	4130	4130	4130	0
57	20240115	175600	151271405	4130	4130	4130	4130	0
58	20240115	175500	151271405	4130	4130	4130	4130	0
59	20240115	175400	151271405	4130	4130	4130	4130	0
60	20240115	175300	151271405	4130	4130	4130	4130	0
61	20240115	175200	151271405	4130	4130	4130	4130	0
62	20240115	175100	151271405	4130	4130	4130	4130	1680
63	20240115	175000	151271405	4130	4130	4130	4130	0
64	20240115	174900	151271405	4130	4130	4130	4130	0
65	20240115	174800	151271405	4130	4130	4130	4130	0
66	20240115	174700	151271405	4130	4130	4130	4130	0
67	20240115	174600	151271405	4130	4130	4130	4130	0
68	20240115	174500	151271405	4130	4130	4130	4130	0
69	20240115	174400	151271405	4130	4130	4130	4130	0
70	20240115	174300	151271405	4130	4130	4130	4130	0
71	20240115	174200	151271405	4130	4130	4130	4130	0
72	20240115	174100	151271405	4130	4130	4130	4130	0
73	20240115	174000	151271405	4130	4130	4130	4130	0
74	20240115	173900	151271405	4130	4130	4130	4130	0
75	20240115	173800	151271405	4130	4130	4130	4130	0
76	20240115	173700	151271405	4130	4130	4130	4130	0
77	20240115	173600	151271405	4130	4130	4130	4130	0
78	20240115	173500	151271405	4130	4130	4130	4130	0
79	20240115	173400	151271405	4130	4130	4130	4130	0
80	20240115	173300	151271405	4130	4130	4130	4130	0
81	20240115	173200	151271405	4130	4130	4130	4130	0
82	20240115	173100	151271405	4130	4130	4130	4130	0
83	20240115	173000	151271405	4130	4130	4130	4130	0
84	20240115	172900	151271405	4130	4130	4130	4130	0
85	20240115	172800	151271405	4130	4130	4130	4130	0
86	20240115	172700	151271405	4130	4130	4130	4130	0
87	20240115	172600	151271405	4130	4130	4130	4130	0
88	20240115	172500	151271405	4130	4130	4130	4130	0
89	20240115	172400	151271405	4130	4130	4130	4130	0
90	20240115	172300	151271405	4130	4130	4130	4130	0
91	20240115	172200	151271405	4130	4130	4130	4130	0
92	20240115	172100	151271405	4130	4130	4130	4130	1680
93	20240115	172000	151271405	4130	4130	4130	4130	0
94	20240115	171900	151271405	4130	4130	4130	4130	0
95	20240115	171800	151271405	4130	4130	4130	4130	0
96	20240115	171700	151271405	4130	4130	4130	4130	0
97	20240115	171600	151271405	4130	4130	4130	4130	0
98	20240115	171500	151271405	4130	4130	4130	4130	0
99	20240115	171400	151271405	4130	4130	4130	4130	0
100	20240115	171300	151271405	4130	4130	4130	4130	0
101	20240115	171200	151271405	4130	4130	4130	4130	0
102	20240115	171100	151271405	4130	4130	4130	4130	0
103	20240115	171000	151271405	4130	4130	4130	4130	0
104	20240115	170900	151271405	4130	4130	4130	4130	0
105	20240115	170800	151271405	4130	4130	4130	4130	0
106	20240115	170700	151271405	4130	4130	4130	4130	0
107	20240115	170600	151271405	4130	4130	4130	4130	0
108	20240115	170500	151271405	4130	4130	4130	4130	0
109	20240115	170400	151271405	4130	4130	4130	4130	0
110	20240115	170300	151271405	4130	4130	4130	4130	0
111	20240115	170200	151271405	4130	4130	4130	4130	0
112	20240115	170100	151271405	4130	4130	4130	4130	0
113	20240115	170000	151271405	4130	4130	4130	4130	0
114	20240115	165900	151271405	4130	4130	4130	4130	0
115	20240115	165800	151271405	4130	4130	4130	4130	0
116	20240115	165700	151271405	4130	4130	4130	4130	0
117	20240115	165600	151271405	4130	4130	4130	4130	0
118	20240115	165500	151271405	4130	4130	4130	4130	0
119	20240115	165400	151271405	4130	4130	4130	4130	0
120	20240115	165300	151271405	4130	4130	4130	4130	0
121	20240115	165200	151271405	4130	4130	4130	4130	0
122	20240115	165100	151271405	4130	4130	4130	4130	1680
123	20240115	165000	151271405	4130	4130	4130	4130	0
124	20240115	164900	151271405	4130	4130	4130	4130	0
125	20240115	164800	151271405	4130	4130	4130	4130	0
126	20240115	164700	151271405	4130	4130	4130	4130	0
127	20240115	164600	151271405	4130	4130	4130	4130	0
128	20240115	164500	151271405	4130	4130	4130	4130	0
129	20240115	164400	151271405	4130	4130	4130	4130	0
130	20240115	164300	151271405	4130	4130	4130	4130	0
131	20240115	164200	151271405	4130	4130	4130	4130	0
132	20240115	164100	151271405	4130	4130	4130	4130	0
133	20240115	164000	151271405	4130	4130	4130	4130	0
134	20240115	163900	151271405	4130	4130	4130	4130	0
135	20240115	163800	151271405	4130	4130	4130	4130	0
136	20240115	163700	151271405	4130	4130	4130	4130	0
137	20240115	163600	151271405	4130	4130	4130	4130	0
138	20240115	163500	151271405	4130	4130	4130	4130	0
139	20240115	163400	151271405	4130	4130	4130	4130	0
140	20240115	163300	151271405	4130	4130	4130	4130	0
141	20240115	163200	151271405	4130	4130	4130	4130	0
142	20240115	163100	151271405	4130	4130	4130	4130	0
143	20240115	163000	151271405	4130	4130	4130	4130	0
144	20240115	162900	151271405	4130	4130	4130	4130	0
145	20240115	162800	151271405	4130	4130	4130	4130	0
146	20240115	162700	151271405	4130	4130	4130	4130	0
147	20240115	162600	151271405	4130	4130	4130	4130	0
148	20240115	162500	151271405	4130	4130	4130	4130	0
149	20240115	162400	151271405	4130	4130	4130	4130	0
150	20240115	162300	151271405	4130	4130	4130	4130	0
151	20240115	162200	151271405	4130	4130	4130	4130	0
152	20240115	162100	151271405	4130	4130	4130	4130	1680
153	20240115	162000	151271405	4130	4130	4130	4130	0
154	20240115	161900	151271405	4130	4130	4130	4130	0
155	20240115	161800	151271405	4130	4130	4130	4130	0
156	20240115	161700	151271405	4130	4130	4130	4130	0
157	20240115	161600	151271405	4130	4130	4130	4130	0
158	20240115	161500	151271405	4130	4130	4130	4130	0
159	20240115	161400	151271405	4130	4130	4130	4130	0
160	20240115	161300	151271405	4130	4130	4130	4130	0
161	20240115	161200	151271405	4130	4130	4130	4130	0
162	20240115	161100	151271405	4130	4130	4130	4130	0
163	20240115	161000	151271405	4130	4130	4130	4130	0
164	20240115	160900	151271405	4130	4130	4130	4130	0
165	20240115	160800	151271405	4130	4130	4130	4130	0
166	20240115	160700	151271405	4130	4130	4130	4130	0
167	20240115	160600	151271405	4130	4130	4130	4130	0
168	20240115	160500	151271405	4130	4130	4130	4130	0
169	20240115	160400	151271405	4130	4130	4130	4130	0
170	20240115	160300	151271405	4130	4130	4130	4130	0
171	20240115	160200	151271405	4130	4130	4130	4130	0
172	20240115	160100	151271405	4130	4130	4130	4130	0
173	20240115	160000	151271405	4130	4130	4130	4130	0
174	20240115	155900	151271405	4130	4130	4130	4130	0
175	20240115	155800	151271405	4130	4130	4130	4130	0
176	20240115	155700	151271405	4130	4130	4130	4130	0
177	20240115	155600	151271405	4130	4130	4130	4130	0
178	20240115	155500	151271405	4130	4130	4130	4130	0
179	20240115	155400	151271405	4130	4130	4130	4130	0
180	20240115	155300	151271405	4130	4130	4130	4130	0
181	20240115	155200	151271405	4130	4130	4130	4130	0
182	20240115	155100	151271405	4130	4130	4130	4130	1680
183	20240115	155000	151271405	4130	4130	4130	4130	0
184	20240115	154900	151271405	4130	4130	4130	4130	0
185	20240115	154800	151271405	4130	4130	4130	4130	0
186	20240115	154700	151271405	4130	4130	4130	4130	0
187	20240115	154600	151271405	4130	4130	4130	4130	0
188	20240115	154500	151271405	4130	4130	4130	4130	0
189	20240115	154400	151271405	4130	4130	4130	4130	0
190	20240115	154300	151271405	4130	4130	4130	4130	0
191	20240115	154200	151271405	4130	4130	4130	4130	0
192	20240115	154100	151271405	4130	4130	4130	4130	0
193	20240115	154000	151271405	4130	4130	4130	4130	0
194	20240115	153900	151271405	4130	4130	4130	4130	0
195	20240115	153800	151271405	4130	4130	4130	4130	0
196	20240115	153700	151271405	4130	4130	4130	4130	0
197	20240115	153600	151271405	4130	4130	4130	4130	0
198	20240115	153500	151271405	4130	4130	4130	4130	0
199	20240115	153400	151271405	4130	4130	4130	4130	0
200	20240115	153300	151271405	4130	4130	4130	4130	0
201	20240115	153200	151271405	4130	4130	4130	4130	0
202	20240115	153100	151271405	4130	4130	4130	4130	0
203	20240115	153000	151271405	4130	4130	4130	4130	1680
204	20240115	152900	144333005	4140	4140	4140	4140	0
205	20240115	152800	144333005	4140	4140	4140	4140	0
206	20240115	152700	144333005	4140	4140	4140	4140	0
207	20240115	152600	144333005	4140	4140	4140	4140	0
208	20240115	152500	144333005	4140	4140	4140	4140	0
209	20240115	152400	144333005	4140	4140	4140	4140	0
210	20240115	152300	144333005	4140	4140	4140	4140	0
211	20240115	152200	144333005	4140	4140	4140	4140	0
212	20240115	152100	144333005	4140	4140	4140	4140	0
213	20240115	152000	144333005	4140	4140	4140	4140	0
214	20240115	151900	144333005	4140	4140	4140	4140	0
215	20240115	151800	144333005	4140	4140	4140	4140	0
216	20240115	151700	144333005	4140	4140	4140	4140	3
217	20240115	151600	144320585	4135	4135	4135	4135	0
218	20240115	151500	144320585	4135	4135	4135	4135	0
219	20240115	151400	144320585	4135	4135	4135	4135	0
220	20240115	151300	144320585	4135	4135	4135	4135	0
221	20240115	151200	144320585	4135	4135	4135	4135	20
222	20240115	151100	144237885	4135	4135	4135	4135	391
223	20240115	151000	142621100	4135	4135	4135	4135	9
224	20240115	150900	142583885	4145	4145	4145	4145	0
225	20240115	150800	142583885	4145	4145	4145	4145	50
226	20240115	150700	142376635	4145	4145	4145	4145	0
227	20240115	150600	142376635	4145	4145	4145	4145	0
228	20240115	150500	142376635	4145	4145	4145	4145	1
229	20240115	150400	142372490	4145	4145	4145	4145	2
230	20240115	150300	142364200	4145	4145	4145	4145	1
231	20240115	150200	142360055	4145	4145	4145	4145	0
232	20240115	150100	142360055	4145	4145	4145	4145	1
233	20240115	150000	142355910	4145	4145	4145	4145	0
234	20240115	145900	142355910	4145	4145	4145	4145	24
235	20240115	145800	142256430	4145	4145	4145	4145	0
236	20240115	145700	142256430	4145	4145	4145	4145	1
237	20240115	145600	142252285	4135	4135	4135	4135	0
238	20240115	145500	142252285	4135	4145	4145	4135	551
239	20240115	145400	139973890	4145	4145	4145	4145	100
240	20240115	145300	139559390	4145	4140	4145	4135	295
241	20240115	145200	138338555	4145	4145	4145	4145	0
242	20240115	145100	138338555	4145	4145	4145	4145	1
243	20240115	145000	138334410	4145	4145	4145	4145	0
244	20240115	144900	138334410	4145	4145	4145	4145	1
245	20240115	144800	138330265	4145	4145	4145	4145	1
246	20240115	144700	138326120	4145	4145	4145	4145	11
247	20240115	144600	138280525	4145	4145	4145	4145	0
248	20240115	144500	138280525	4145	4145	4145	4145	0
249	20240115	144400	138280525	4145	4145	4145	4145	2
250	20240115	144300	138272235	4145	4145	4145	4145	2
251	20240115	144200	138263945	4145	4145	4145	4145	0
252	20240115	144100	138263945	4145	4145	4145	4145	0
253	20240115	144000	138263945	4145	4145	4145	4145	4
254	20240115	143900	138247365	4145	4145	4145	4145	2
255	20240115	143800	138239075	4145	4145	4145	4145	0
256	20240115	143700	138239075	4145	4145	4145	4145	2
257	20240115	143600	138230785	4145	4145	4145	4145	8
258	20240115	143500	138197625	4145	4145	4145	4145	2
259	20240115	143400	138189335	4145	4145	4145	4145	0
260	20240115	143300	138189335	4145	4145	4145	4145	2
261	20240115	143200	138181045	4130	4130	4130	4130	0
262	20240115	143100	138181045	4130	4130	4130	4130	0
263	20240115	143000	138181045	4130	4130	4130	4130	0
264	20240115	142900	138181045	4130	4130	4130	4130	0
265	20240115	142800	138181045	4130	4130	4130	4130	0
266	20240115	142700	138181045	4130	4130	4130	4130	0
267	20240115	142600	138181045	4130	4130	4130	4130	0
268	20240115	142500	138181045	4130	4130	4130	4130	0
269	20240115	142400	138181045	4130	4130	4130	4130	0
270	20240115	142300	138181045	4130	4130	4130	4130	155
271	20240115	142200	137540895	4130	4130	4130	4130	0
272	20240115	142100	137540895	4130	4130	4130	4130	0
273	20240115	142000	137540895	4130	4130	4130	4130	0
274	20240115	141900	137540895	4130	4130	4130	4130	0
275	20240115	141800	137540895	4130	4130	4130	4130	0
276	20240115	141700	137540895	4130	4145	4145	4125	1500
277	20240115	141600	131337875	4145	4145	4145	4145	0
278	20240115	141500	131337875	4145	4145	4145	4145	200
279	20240115	141400	130508875	4145	4145	4145	4145	321
280	20240115	141300	129178330	4145	4145	4145	4145	0
281	20240115	141200	129178330	4145	4145	4145	4145	0
282	20240115	141100	129178330	4145	4145	4145	4145	0
283	20240115	141000	129178330	4145	4145	4145	4145	1
284	20240115	140900	129174185	4145	4150	4150	4145	62
285	20240115	140800	128916900	4150	4155	4155	4150	30
286	20240115	140700	128792255	4160	4160	4160	4160	0
287	20240115	140600	128792255	4160	4160	4160	4160	1
288	20240115	140500	128788095	4160	4160	4160	4160	0
289	20240115	140400	128788095	4160	4160	4160	4160	0
290	20240115	140300	128788095	4160	4160	4160	4160	0
291	20240115	140200	128788095	4160	4160	4160	4160	0
292	20240115	140100	128788095	4160	4160	4160	4160	0
293	20240115	140000	128788095	4160	4160	4160	4160	0
294	20240115	135900	128788095	4160	4160	4160	4160	0
295	20240115	135800	128788095	4160	4160	4160	4160	0
296	20240115	135700	128788095	4160	4160	4160	4160	0
297	20240115	135600	128788095	4160	4160	4160	4160	0
298	20240115	135500	128788095	4160	4160	4160	4160	0
299	20240115	135400	128788095	4160	4160	4160	4160	0
300	20240115	135300	128788095	4160	4160	4160	4160	0
301	20240115	135200	128788095	4160	4160	4160	4160	0
302	20240115	135100	128788095	4160	4160	4160	4160	1
303	20240115	135000	128783935	4155	4155	4155	4155	0
304	20240115	134900	128783935	4155	4155	4155	4155	0
305	20240115	134800	128783935	4155	4155	4155	4155	0
306	20240115	134700	128783935	4155	4155	4155	4155	0
307	20240115	134600	128783935	4155	4155	4155	4155	0
308	20240115	134500	128783935	4155	4155	4155	4155	3
309	20240115	134400	128771470	4160	4160	4160	4160	250
310	20240115	134300	127731470	4160	4160	4160	4160	0
311	20240115	134200	127731470	4160	4160	4160	4160	0
312	20240115	134100	127731470	4160	4160	4160	4160	0
313	20240115	134000	127731470	4160	4160	4160	4160	0
314	20240115	133900	127731470	4160	4160	4160	4160	0
315	20240115	133800	127731470	4160	4160	4160	4160	0
316	20240115	133700	127731470	4160	4160	4160	4160	0
317	20240115	133600	127731470	4160	4160	4160	4160	0
318	20240115	133500	127731470	4160	4160	4160	4160	0
319	20240115	133400	127731470	4160	4160	4160	4160	0
320	20240115	133300	127731470	4160	4160	4160	4160	0
321	20240115	133200	127731470	4160	4160	4160	4160	0
322	20240115	133100	127731470	4160	4160	4160	4160	0
323	20240115	133000	127731470	4160	4160	4160	4160	18
324	20240115	132900	127656590	4155	4155	4155	4155	0
325	20240115	132800	127656590	4155	4155	4155	4155	0
326	20240115	132700	127656590	4155	4155	4155	4155	0
327	20240115	132600	127656590	4155	4155	4155	4155	0
328	20240115	132500	127656590	4155	4155	4155	4155	0
329	20240115	132400	127656590	4155	4155	4155	4155	1
330	20240115	132300	127652435	4155	4155	4155	4155	18
331	20240115	132200	127577645	4155	4155	4155	4155	17
332	20240115	132100	127507010	4155	4155	4155	4155	464
333	20240115	132000	125579090	4150	4150	4150	4150	0
334	20240115	131900	125579090	4150	4150	4150	4150	7
335	20240115	131800	125550040	4140	4140	4140	4140	0
336	20240115	131700	125550040	4140	4140	4140	4140	0
337	20240115	131600	125550040	4140	4140	4140	4140	0
338	20240115	131500	125550040	4140	4140	4140	4140	89
339	20240115	131400	125181580	4145	4145	4145	4145	21
340	20240115	131300	125094535	4150	4150	4150	4150	12
341	20240115	131200	125044735	4155	4155	4155	4155	0
342	20240115	131100	125044735	4155	4155	4155	4155	0
343	20240115	131000	125044735	4155	4150	4155	4150	5
344	20240115	130900	125023965	4155	4155	4155	4155	0
345	20240115	130800	125023965	4155	4155	4155	4155	0
346	20240115	130700	125023965	4155	4145	4155	4145	2
347	20240115	130600	125015665	4155	4155	4155	4155	0
348	20240115	130500	125015665	4155	4150	4155	4150	3
349	20240115	130400	125003205	4155	4155	4155	4155	0
350	20240115	130300	125003205	4155	4155	4155	4155	1
351	20240115	130200	124999050	4155	4155	4155	4155	0
352	20240115	130100	124999050	4155	4155	4155	4155	0
353	20240115	130000	124999050	4155	4155	4155	4155	0
354	20240115	125900	124999050	4155	4155	4155	4155	3
355	20240115	125800	124986585	4150	4150	4150	4150	0
356	20240115	125700	124986585	4150	4150	4150	4150	1
357	20240115	125600	124982435	4140	4140	4140	4140	0
358	20240115	125500	124982435	4140	4140	4140	4140	0
359	20240115	125400	124982435	4140	4150	4150	4140	2000
360	20240115	125300	116695070	4160	4160	4160	4160	3
361	20240115	125200	116682590	4160	4160	4160	4160	0
362	20240115	125100	116682590	4160	4160	4160	4160	4
363	20240115	125000	116665950	4160	4160	4160	4160	0
364	20240115	124900	116665950	4160	4160	4160	4160	0
365	20240115	124800	116665950	4160	4160	4160	4160	0
366	20240115	124700	116665950	4160	4160	4160	4160	0
367	20240115	124600	116665950	4160	4160	4160	4160	1
368	20240115	124500	116661790	4165	4165	4165	4165	0
369	20240115	124400	116661790	4165	4165	4165	4165	0
370	20240115	124300	116661790	4165	4165	4165	4165	4
371	20240115	124200	116645130	4165	4165	4165	4165	0
372	20240115	124100	116645130	4165	4165	4165	4165	0
373	20240115	124000	116645130	4165	4165	4165	4165	0
374	20240115	123900	116645130	4165	4165	4165	4165	0
375	20240115	123800	116645130	4165	4165	4165	4165	0
376	20240115	123700	116645130	4165	4165	4165	4165	0
377	20240115	123600	116645130	4165	4165	4165	4165	0
378	20240115	123500	116645130	4165	4165	4165	4165	4
379	20240115	123400	116628470	4165	4165	4165	4165	0
380	20240115	123300	116628470	4165	4165	4165	4165	0
381	20240115	123200	116628470	4165	4165	4165	4165	0
382	20240115	123100	116628470	4165	4165	4165	4165	4
383	20240115	123000	116611810	4165	4165	4165	4165	0
384	20240115	122900	116611810	4165	4165	4165	4165	0
385	20240115	122800	116611810	4165	4165	4165	4165	0
386	20240115	122700	116611810	4165	4165	4165	4165	4
387	20240115	122600	116595150	4145	4145	4145	4145	0
388	20240115	122500	116595150	4145	4160	4160	4145	2029
389	20240115	122400	108170990	4160	4160	4160	4160	242
390	20240115	122300	107164270	4160	4160	4160	4160	0
391	20240115	122200	107164270	4160	4160	4160	4160	0
392	20240115	122100	107164270	4160	4160	4160	4160	107
393	20240115	122000	106719150	4160	4160	4160	4160	18
394	20240115	121900	106644270	4160	4160	4160	4160	4
395	20240115	121800	106627630	4160	4160	4160	4160	0
396	20240115	121700	106627630	4160	4160	4160	4160	374
397	20240115	121600	105071790	4165	4165	4165	4165	0
398	20240115	121500	105071790	4165	4165	4165	4165	0
399	20240115	121400	105071790	4165	4165	4165	4165	0
400	20240115	121300	105071790	4165	4165	4165	4165	0
401	20240115	121200	105071790	4165	4165	4165	4165	0
402	20240115	121100	105071790	4165	4165	4165	4165	4
403	20240115	121000	105055130	4160	4165	4165	4160	314
404	20240115	120900	103747330	4165	4165	4165	4165	10
405	20240115	120800	103705680	4170	4170	4170	4170	0
406	20240115	120700	103705680	4170	4170	4170	4170	0
407	20240115	120600	103705680	4170	4170	4170	4170	1
408	20240115	120500	103701510	4170	4170	4170	4170	0
409	20240115	120400	103701510	4170	4170	4170	4170	17
410	20240115	120300	103630620	4170	4170	4170	4170	4
411	20240115	120200	103613940	4170	4170	4170	4170	0
412	20240115	120100	103613940	4170	4170	4170	4170	0
413	20240115	120000	103613940	4170	4170	4170	4170	0
414	20240115	115900	103613940	4170	4170	4170	4170	0
415	20240115	115800	103613940	4170	4170	4170	4170	0
416	20240115	115700	103613940	4170	4170	4170	4170	0
417	20240115	115600	103613940	4170	4170	4170	4170	0
418	20240115	115500	103613940	4170	4170	4170	4170	4
419	20240115	115400	103597260	4170	4170	4170	4170	0
420	20240115	115300	103597260	4170	4170	4170	4170	0
421	20240115	115200	103597260	4170	4170	4170	4170	0
422	20240115	115100	103597260	4170	4170	4170	4170	0
423	20240115	115000	103597260	4170	4170	4170	4170	0
424	20240115	114900	103597260	4170	4170	4170	4170	0
425	20240115	114800	103597260	4170	4170	4170	4170	0
426	20240115	114700	103597260	4170	4170	4170	4170	4
427	20240115	114600	103580580	4165	4165	4165	4165	0
428	20240115	114500	103580580	4165	4165	4165	4165	0
429	20240115	114400	103580580	4165	4165	4165	4165	0
430	20240115	114300	103580580	4165	4165	4165	4165	0
431	20240115	114200	103580580	4165	4165	4165	4165	0
432	20240115	114100	103580580	4165	4165	4165	4165	0
433	20240115	114000	103580580	4165	4165	4165	4165	0
434	20240115	113900	103580580	4165	4165	4165	4165	4
435	20240115	113800	103563920	4165	4165	4165	4165	0
436	20240115	113700	103563920	4165	4165	4165	4165	0
437	20240115	113600	103563920	4165	4165	4165	4165	0
438	20240115	113500	103563920	4165	4165	4165	4165	0
439	20240115	113400	103563920	4165	4165	4165	4165	0
440	20240115	113300	103563920	4165	4165	4165	4165	100
441	20240115	113200	103147420	4155	4155	4155	4155	20
442	20240115	113100	103064320	4155	4155	4155	4155	54
443	20240115	113000	102839950	4155	4155	4155	4155	0
444	20240115	112900	102839950	4155	4155	4155	4155	1
445	20240115	112800	102835795	4165	4165	4165	4165	0
446	20240115	112700	102835795	4165	4165	4165	4165	0
447	20240115	112600	102835795	4165	4165	4165	4165	0
448	20240115	112500	102835795	4165	4165	4165	4165	0
449	20240115	112400	102835795	4165	4165	4165	4165	0
450	20240115	112300	102835795	4165	4165	4165	4165	100
451	20240115	112200	102419295	4155	4155	4155	4155	0
452	20240115	112100	102419295	4155	4155	4155	4155	0
453	20240115	112000	102419295	4155	4155	4155	4155	0
454	20240115	111900	102419295	4155	4155	4155	4155	0
455	20240115	111800	102419295	4155	4155	4155	4155	0
456	20240115	111700	102419295	4155	4155	4155	4155	0
457	20240115	111600	102419295	4155	4155	4155	4155	0
458	20240115	111500	102419295	4155	4160	4160	4155	512
459	20240115	111400	100290830	4165	4165	4165	4165	0
460	20240115	111300	100290830	4165	4165	4165	4165	0
461	20240115	111200	100290830	4165	4165	4165	4165	0
462	20240115	111100	100290830	4165	4165	4165	4165	0
463	20240115	111000	100290830	4165	4165	4165	4165	0
464	20240115	110900	100290830	4165	4165	4165	4165	0
465	20240115	110800	100290830	4165	4165	4165	4165	0
466	20240115	110700	100290830	4165	4165	4165	4165	1
467	20240115	110600	100286665	4165	4165	4165	4165	0
468	20240115	110500	100286665	4165	4165	4165	4165	0
469	20240115	110400	100286665	4165	4165	4165	4165	0
470	20240115	110300	100286665	4165	4165	4165	4165	0
471	20240115	110200	100286665	4165	4165	4165	4165	0
472	20240115	110100	100286665	4165	4165	4165	4165	0
473	20240115	110000	100286665	4165	4165	4165	4165	1
474	20240115	105900	100282500	4165	4165	4165	4165	10
475	20240115	105800	100240850	4165	4165	4165	4165	0
476	20240115	105700	100240850	4165	4165	4165	4165	0
477	20240115	105600	100240850	4165	4165	4165	4165	0
478	20240115	105500	100240850	4165	4165	4165	4165	0
479	20240115	105400	100240850	4165	4165	4165	4165	0
480	20240115	105300	100240850	4165	4165	4165	4165	0
481	20240115	105200	100240850	4165	4165	4165	4165	0
482	20240115	105100	100240850	4165	4165	4165	4165	1
483	20240115	105000	100236685	4165	4165	4165	4165	0
484	20240115	104900	100236685	4165	4165	4165	4165	0
485	20240115	104800	100236685	4165	4165	4165	4165	0
486	20240115	104700	100236685	4165	4165	4165	4165	0
487	20240115	104600	100236685	4165	4165	4165	4165	0
488	20240115	104500	100236685	4165	4165	4165	4165	0
489	20240115	104400	100236685	4165	4170	4170	4165	2
490	20240115	104300	100228350	4165	4165	4165	4165	0
491	20240115	104200	100228350	4165	4165	4165	4165	0
492	20240115	104100	100228350	4165	4165	4165	4165	0
493	20240115	104000	100228350	4165	4165	4165	4165	0
494	20240115	103900	100228350	4165	4165	4165	4165	0
495	20240115	103800	100228350	4165	4165	4165	4165	0
496	20240115	103700	100228350	4165	4170	4170	4165	12
497	20240115	103600	100178365	4145	4145	4145	4145	0
498	20240115	103500	100178365	4145	4155	4155	4145	711
499	20240115	103400	97229210	4155	4155	4155	4155	1
500	20240115	103300	97225055	4150	4150	4150	4150	0
501	20240115	103200	97225055	4150	4150	4150	4150	0
502	20240115	103100	97225055	4150	4150	4150	4150	336
503	20240115	103000	95830655	4145	4145	4145	4145	2
504	20240115	102900	95822365	4145	4145	4145	4145	35
505	20240115	102800	95677290	4145	4145	4145	4145	33
506	20240115	102700	95540505	4150	4160	4160	4150	920
507	20240115	102600	91720415	4165	4165	4165	4165	0
508	20240115	102500	91720415	4165	4165	4165	4165	74
509	20240115	102400	91412205	4165	4165	4165	4165	0
510	20240115	102300	91412205	4165	4165	4165	4165	180
511	20240115	102200	90662505	4165	4165	4165	4165	230
512	20240115	102100	89704555	4165	4165	4165	4165	0
513	20240115	102000	89704555	4165	4175	4175	4165	202
514	20240115	101900	88862250	4175	4175	4175	4175	0
515	20240115	101800	88862250	4175	4175	4175	4175	0
516	20240115	101700	88862250	4175	4175	4175	4175	0
517	20240115	101600	88862250	4175	4175	4175	4175	0
518	20240115	101500	88862250	4175	4175	4175	4175	0
519	20240115	101400	88862250	4175	4175	4175	4175	0
520	20240115	101300	88862250	4175	4175	4175	4175	0
521	20240115	101200	88862250	4175	4175	4175	4175	5
522	20240115	101100	88841375	4175	4175	4175	4175	5
523	20240115	101000	88820500	4175	4175	4175	4175	144
524	20240115	100900	88219300	4175	4175	4175	4175	0
525	20240115	100800	88219300	4175	4175	4175	4175	237
526	20240115	100700	87229825	4185	4185	4185	4185	1
527	20240115	100600	87225640	4170	4170	4170	4170	0
528	20240115	100500	87225640	4170	4170	4170	4170	0
529	20240115	100400	87225640	4170	4170	4170	4170	0
530	20240115	100300	87225640	4170	4170	4170	4170	0
531	20240115	100200	87225640	4170	4170	4170	4170	0
532	20240115	100100	87225640	4170	4170	4170	4170	0
533	20240115	100000	87225640	4170	4170	4170	4170	10
534	20240115	095900	87183940	4170	4170	4170	4170	106
535	20240115	095800	86741920	4170	4175	4175	4170	63
536	20240115	095700	86478905	4190	4190	4190	4190	0
537	20240115	095600	86478905	4190	4190	4190	4190	0
538	20240115	095500	86478905	4190	4190	4190	4190	0
539	20240115	095400	86478905	4190	4190	4190	4190	0
540	20240115	095300	86478905	4190	4180	4190	4180	115
541	20240115	095200	85997140	4180	4180	4190	4175	59
542	20240115	095100	85750495	4180	4180	4180	4180	1
543	20240115	095000	85746315	4170	4165	4170	4165	103
544	20240115	094900	85317210	4165	4165	4165	4165	26
545	20240115	094800	85208920	4165	4160	4165	4160	46
546	20240115	094700	85017435	4160	4160	4160	4160	1
547	20240115	094600	85013275	4200	4140	4200	4140	2915
548	20240115	094500	72839925	4140	4135	4140	4125	701
549	20240115	094400	69944285	4140	4145	4155	4135	907
550	20240115	094300	66184710	4130	4135	4145	4125	410
551	20240115	094200	64490350	4145	4140	4145	4140	25
552	20240115	094100	64386845	4130	4115	4130	4110	1731
553	20240115	094000	57251940	4110	4145	4145	4105	1738
554	20240115	093900	50107410	4150	4200	4200	4040	9970
555	20240115	093800	9019700	4200	4200	4200	4200	500
556	20240115	093700	6919700	4205	4205	4205	4205	1
557	20240115	093600	6915495	4200	4200	4200	4200	4
558	20240115	093500	6898695	4200	4205	4205	4200	850
559	20240115	093400	3326715	4220	4220	4220	4220	20
560	20240115	093300	3242315	4220	4220	4220	4220	0
561	20240115	093200	3242315	4220	4220	4220	4220	0
562	20240115	093100	3242315	4220	4220	4220	4220	0
563	20240115	093000	3242315	4220	4220	4220	4220	0
564	20240115	092900	3242315	4220	4220	4220	4220	0
565	20240115	092800	3242315	4220	4220	4220	4220	0
566	20240115	092700	3242315	4220	4220	4220	4220	0
567	20240115	092600	3242315	4220	4220	4220	4220	4
568	20240115	092500	3225435	4220	4220	4220	4220	0
569	20240115	092400	3225435	4220	4220	4220	4220	0
570	20240115	092300	3225435	4220	4220	4220	4220	15
571	20240115	092200	3162135	4220	4220	4220	4220	5
572	20240115	092100	3141035	4220	4205	4220	4205	92
573	20240115	092000	2753875	4220	4220	4220	4220	0
574	20240115	091900	2753875	4220	4220	4220	4220	0
575	20240115	091800	2753875	4220	4220	4220	4220	0
576	20240115	091700	2753875	4220	4220	4220	4220	0
577	20240115	091600	2753875	4220	4220	4220	4220	0
578	20240115	091500	2753875	4220	4220	4220	4220	0
579	20240115	091400	2753875	4220	4220	4220	4220	237
580	20240115	091300	1753735	4230	4230	4230	4230	0
581	20240115	091200	1753735	4230	4230	4230	4230	0
582	20240115	091100	1753735	4230	4230	4230	4230	0
583	20240115	091000	1753735	4230	4230	4230	4230	0
584	20240115	090900	1753735	4230	4230	4230	4230	0
585	20240115	090800	1753735	4230	4230	4230	4230	0
586	20240115	090700	1753735	4230	4230	4230	4230	0
587	20240115	090600	1753735	4230	4230	4230	4230	0
588	20240115	090500	1753735	4230	4230	4230	4230	0
589	20240115	090400	1753735	4230	4230	4230	4230	0
590	20240115	090300	1753735	4230	4230	4230	4230	10
591	20240115	090200	1711435	4205	4205	4205	4205	0
592	20240115	090100	1711435	4205	4205	4205	4205	0
593	20240115	090000	1711435	4205	4205	4205	4205	407