KissMeData/008370/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	185100	115815885	4055	4055	4055	4055	398
3	20240117	185000	115815885	4055	4055	4055	4055	0
4	20240117	184900	115815885	4055	4055	4055	4055	0
5	20240117	184800	115815885	4055	4055	4055	4055	0
6	20240117	184700	115815885	4055	4055	4055	4055	0
7	20240117	184600	115815885	4055	4055	4055	4055	0
8	20240117	184500	115815885	4055	4055	4055	4055	0
9	20240117	184400	115815885	4055	4055	4055	4055	0
10	20240117	184300	115815885	4055	4055	4055	4055	0
11	20240117	184200	115815885	4055	4055	4055	4055	0
12	20240117	184100	115815885	4055	4055	4055	4055	0
13	20240117	184000	115815885	4055	4055	4055	4055	0
14	20240117	183900	115815885	4055	4055	4055	4055	0
15	20240117	183800	115815885	4055	4055	4055	4055	0
16	20240117	183700	115815885	4055	4055	4055	4055	0
17	20240117	183600	115815885	4055	4055	4055	4055	0
18	20240117	183500	115815885	4055	4055	4055	4055	0
19	20240117	183400	115815885	4055	4055	4055	4055	0
20	20240117	183300	115815885	4055	4055	4055	4055	0
21	20240117	183200	115815885	4055	4055	4055	4055	0
22	20240117	183100	115815885	4055	4055	4055	4055	0
23	20240117	183000	115815885	4055	4055	4055	4055	0
24	20240117	182900	115815885	4055	4055	4055	4055	0
25	20240117	182800	115815885	4055	4055	4055	4055	0
26	20240117	182700	115815885	4055	4055	4055	4055	0
27	20240117	182600	115815885	4055	4055	4055	4055	0
28	20240117	182500	115815885	4055	4055	4055	4055	0
29	20240117	182400	115815885	4055	4055	4055	4055	0
30	20240117	182300	115815885	4055	4055	4055	4055	0
31	20240117	182200	115815885	4055	4055	4055	4055	0
32	20240117	182100	115815885	4055	4055	4055	4055	398
33	20240117	182000	115815885	4055	4055	4055	4055	0
34	20240117	181900	115815885	4055	4055	4055	4055	0
35	20240117	181800	115815885	4055	4055	4055	4055	0
36	20240117	181700	115815885	4055	4055	4055	4055	0
37	20240117	181600	115815885	4055	4055	4055	4055	0
38	20240117	181500	115815885	4055	4055	4055	4055	0
39	20240117	181400	115815885	4055	4055	4055	4055	0
40	20240117	181300	115815885	4055	4055	4055	4055	0
41	20240117	181200	115815885	4055	4055	4055	4055	0
42	20240117	181100	115815885	4055	4055	4055	4055	0
43	20240117	181000	115815885	4055	4055	4055	4055	0
44	20240117	180900	115815885	4055	4055	4055	4055	0
45	20240117	180800	115815885	4055	4055	4055	4055	0
46	20240117	180700	115815885	4055	4055	4055	4055	0
47	20240117	180600	115815885	4055	4055	4055	4055	0
48	20240117	180500	115815885	4055	4055	4055	4055	0
49	20240117	180400	115815885	4055	4055	4055	4055	0
50	20240117	180300	115815885	4055	4055	4055	4055	0
51	20240117	180200	115815885	4055	4055	4055	4055	0
52	20240117	180100	115815885	4055	4055	4055	4055	0
53	20240117	180000	115815885	4055	4055	4055	4055	0
54	20240117	175900	115815885	4055	4055	4055	4055	0
55	20240117	175800	115815885	4055	4055	4055	4055	0
56	20240117	175700	115815885	4055	4055	4055	4055	0
57	20240117	175600	115815885	4055	4055	4055	4055	0
58	20240117	175500	115815885	4055	4055	4055	4055	0
59	20240117	175400	115815885	4055	4055	4055	4055	0
60	20240117	175300	115815885	4055	4055	4055	4055	0
61	20240117	175200	115815885	4055	4055	4055	4055	0
62	20240117	175100	115815885	4055	4055	4055	4055	398
63	20240117	175000	115815885	4055	4055	4055	4055	0
64	20240117	174900	115815885	4055	4055	4055	4055	0
65	20240117	174800	115815885	4055	4055	4055	4055	0
66	20240117	174700	115815885	4055	4055	4055	4055	0
67	20240117	174600	115815885	4055	4055	4055	4055	0
68	20240117	174500	115815885	4055	4055	4055	4055	0
69	20240117	174400	115815885	4055	4055	4055	4055	0
70	20240117	174300	115815885	4055	4055	4055	4055	0
71	20240117	174200	115815885	4055	4055	4055	4055	0
72	20240117	174100	115815885	4055	4055	4055	4055	0
73	20240117	174000	115815885	4055	4055	4055	4055	0
74	20240117	173900	115815885	4055	4055	4055	4055	0
75	20240117	173800	115815885	4055	4055	4055	4055	0
76	20240117	173700	115815885	4055	4055	4055	4055	0
77	20240117	173600	115815885	4055	4055	4055	4055	0
78	20240117	173500	115815885	4055	4055	4055	4055	0
79	20240117	173400	115815885	4055	4055	4055	4055	0
80	20240117	173300	115815885	4055	4055	4055	4055	0
81	20240117	173200	115815885	4055	4055	4055	4055	0
82	20240117	173100	115815885	4055	4055	4055	4055	0
83	20240117	173000	115815885	4055	4055	4055	4055	0
84	20240117	172900	115815885	4055	4055	4055	4055	0
85	20240117	172800	115815885	4055	4055	4055	4055	0
86	20240117	172700	115815885	4055	4055	4055	4055	0
87	20240117	172600	115815885	4055	4055	4055	4055	0
88	20240117	172500	115815885	4055	4055	4055	4055	0
89	20240117	172400	115815885	4055	4055	4055	4055	0
90	20240117	172300	115815885	4055	4055	4055	4055	0
91	20240117	172200	115815885	4055	4055	4055	4055	0
92	20240117	172100	115815885	4055	4055	4055	4055	398
93	20240117	172000	115815885	4055	4055	4055	4055	0
94	20240117	171900	115815885	4055	4055	4055	4055	0
95	20240117	171800	115815885	4055	4055	4055	4055	0
96	20240117	171700	115815885	4055	4055	4055	4055	0
97	20240117	171600	115815885	4055	4055	4055	4055	0
98	20240117	171500	115815885	4055	4055	4055	4055	0
99	20240117	171400	115815885	4055	4055	4055	4055	0
100	20240117	171300	115815885	4055	4055	4055	4055	0
101	20240117	171200	115815885	4055	4055	4055	4055	0
102	20240117	171100	115815885	4055	4055	4055	4055	0
103	20240117	171000	115815885	4055	4055	4055	4055	0
104	20240117	170900	115815885	4055	4055	4055	4055	0
105	20240117	170800	115815885	4055	4055	4055	4055	0
106	20240117	170700	115815885	4055	4055	4055	4055	0
107	20240117	170600	115815885	4055	4055	4055	4055	0
108	20240117	170500	115815885	4055	4055	4055	4055	0
109	20240117	170400	115815885	4055	4055	4055	4055	0
110	20240117	170300	115815885	4055	4055	4055	4055	0
111	20240117	170200	115815885	4055	4055	4055	4055	0
112	20240117	170100	115815885	4055	4055	4055	4055	0
113	20240117	170000	115815885	4055	4055	4055	4055	0
114	20240117	165900	115815885	4055	4055	4055	4055	0
115	20240117	165800	115815885	4055	4055	4055	4055	0
116	20240117	165700	115815885	4055	4055	4055	4055	0
117	20240117	165600	115815885	4055	4055	4055	4055	0
118	20240117	165500	115815885	4055	4055	4055	4055	0
119	20240117	165400	115815885	4055	4055	4055	4055	0
120	20240117	165300	115815885	4055	4055	4055	4055	0
121	20240117	165200	115815885	4055	4055	4055	4055	0
122	20240117	165100	115815885	4055	4055	4055	4055	398
123	20240117	165000	115815885	4055	4055	4055	4055	0
124	20240117	164900	115815885	4055	4055	4055	4055	0
125	20240117	164800	115815885	4055	4055	4055	4055	0
126	20240117	164700	115815885	4055	4055	4055	4055	0
127	20240117	164600	115815885	4055	4055	4055	4055	0
128	20240117	164500	115815885	4055	4055	4055	4055	0
129	20240117	164400	115815885	4055	4055	4055	4055	0
130	20240117	164300	115815885	4055	4055	4055	4055	0
131	20240117	164200	115815885	4055	4055	4055	4055	0
132	20240117	164100	115815885	4055	4055	4055	4055	0
133	20240117	164000	115815885	4055	4055	4055	4055	0
134	20240117	163900	115815885	4055	4055	4055	4055	0
135	20240117	163800	115815885	4055	4055	4055	4055	0
136	20240117	163700	115815885	4055	4055	4055	4055	0
137	20240117	163600	115815885	4055	4055	4055	4055	0
138	20240117	163500	115815885	4055	4055	4055	4055	0
139	20240117	163400	115815885	4055	4055	4055	4055	0
140	20240117	163300	115815885	4055	4055	4055	4055	0
141	20240117	163200	115815885	4055	4055	4055	4055	0
142	20240117	163100	115815885	4055	4055	4055	4055	0
143	20240117	163000	115815885	4055	4055	4055	4055	0
144	20240117	162900	115815885	4055	4055	4055	4055	0
145	20240117	162800	115815885	4055	4055	4055	4055	0
146	20240117	162700	115815885	4055	4055	4055	4055	0
147	20240117	162600	115815885	4055	4055	4055	4055	0
148	20240117	162500	115815885	4055	4055	4055	4055	0
149	20240117	162400	115815885	4055	4055	4055	4055	0
150	20240117	162300	115815885	4055	4055	4055	4055	0
151	20240117	162200	115815885	4055	4055	4055	4055	0
152	20240117	162100	115815885	4055	4055	4055	4055	398
153	20240117	162000	115815885	4055	4055	4055	4055	0
154	20240117	161900	115815885	4055	4055	4055	4055	0
155	20240117	161800	115815885	4055	4055	4055	4055	0
156	20240117	161700	115815885	4055	4055	4055	4055	0
157	20240117	161600	115815885	4055	4055	4055	4055	0
158	20240117	161500	115815885	4055	4055	4055	4055	0
159	20240117	161400	115815885	4055	4055	4055	4055	0
160	20240117	161300	115815885	4055	4055	4055	4055	0
161	20240117	161200	115815885	4055	4055	4055	4055	0
162	20240117	161100	115815885	4055	4055	4055	4055	0
163	20240117	161000	115815885	4055	4055	4055	4055	0
164	20240117	160900	115815885	4055	4055	4055	4055	0
165	20240117	160800	115815885	4055	4055	4055	4055	0
166	20240117	160700	115815885	4055	4055	4055	4055	0
167	20240117	160600	115815885	4055	4055	4055	4055	0
168	20240117	160500	115815885	4055	4055	4055	4055	0
169	20240117	160400	115815885	4055	4055	4055	4055	0
170	20240117	160300	115815885	4055	4055	4055	4055	0
171	20240117	160200	115815885	4055	4055	4055	4055	0
172	20240117	160100	115815885	4055	4055	4055	4055	0
173	20240117	160000	115815885	4055	4055	4055	4055	0
174	20240117	155900	115815885	4055	4055	4055	4055	0
175	20240117	155800	115815885	4055	4055	4055	4055	0
176	20240117	155700	115815885	4055	4055	4055	4055	0
177	20240117	155600	115815885	4055	4055	4055	4055	0
178	20240117	155500	115815885	4055	4055	4055	4055	0
179	20240117	155400	115815885	4055	4055	4055	4055	0
180	20240117	155300	115815885	4055	4055	4055	4055	0
181	20240117	155200	115815885	4055	4055	4055	4055	0
182	20240117	155100	115815885	4055	4055	4055	4055	398
183	20240117	155000	115815885	4055	4055	4055	4055	0
184	20240117	154900	115815885	4055	4055	4055	4055	0
185	20240117	154800	115815885	4055	4055	4055	4055	0
186	20240117	154700	115815885	4055	4055	4055	4055	0
187	20240117	154600	115815885	4055	4055	4055	4055	0
188	20240117	154500	115815885	4055	4055	4055	4055	0
189	20240117	154400	115815885	4055	4055	4055	4055	0
190	20240117	154300	115815885	4055	4055	4055	4055	0
191	20240117	154200	115815885	4055	4055	4055	4055	0
192	20240117	154100	115815885	4055	4055	4055	4055	0
193	20240117	154000	115815885	4055	4055	4055	4055	0
194	20240117	153900	115815885	4055	4055	4055	4055	0
195	20240117	153800	115815885	4055	4055	4055	4055	0
196	20240117	153700	115815885	4055	4055	4055	4055	0
197	20240117	153600	115815885	4055	4055	4055	4055	0
198	20240117	153500	115815885	4055	4055	4055	4055	0
199	20240117	153400	115815885	4055	4055	4055	4055	0
200	20240117	153300	115815885	4055	4055	4055	4055	0
201	20240117	153200	115815885	4055	4055	4055	4055	0
202	20240117	153100	115815885	4055	4055	4055	4055	0
203	20240117	153000	115815885	4055	4055	4055	4055	398
204	20240117	152900	114201995	4050	4050	4050	4050	0
205	20240117	152800	114201995	4050	4050	4050	4050	0
206	20240117	152700	114201995	4050	4050	4050	4050	0
207	20240117	152600	114201995	4050	4050	4050	4050	0
208	20240117	152500	114201995	4050	4050	4050	4050	0
209	20240117	152400	114201995	4050	4050	4050	4050	0
210	20240117	152300	114201995	4050	4050	4050	4050	0
211	20240117	152200	114201995	4050	4050	4050	4050	0
212	20240117	152100	114201995	4050	4050	4050	4050	0
213	20240117	152000	114201995	4050	4050	4050	4050	0
214	20240117	151900	114201995	4050	4050	4050	4050	0
215	20240117	151800	114201995	4050	4050	4050	4050	0
216	20240117	151700	114201995	4050	4050	4050	4050	0
217	20240117	151600	114201995	4050	4050	4050	4050	0
218	20240117	151500	114201995	4050	4050	4050	4050	105
219	20240117	151400	113776745	4040	4040	4040	4040	246
220	20240117	151300	112782905	4040	4040	4040	4040	20
221	20240117	151200	112702105	4050	4050	4050	4050	0
222	20240117	151100	112702105	4050	4050	4050	4050	12
223	20240117	151000	112653505	4040	4040	4040	4040	12
224	20240117	150900	112605025	4045	4045	4045	4045	0
225	20240117	150800	112605025	4045	4045	4045	4045	0
226	20240117	150700	112605025	4045	4045	4045	4045	0
227	20240117	150600	112605025	4045	4045	4045	4045	0
228	20240117	150500	112605025	4045	4045	4045	4045	0
229	20240117	150400	112605025	4045	4045	4045	4045	0
230	20240117	150300	112605025	4045	4040	4045	4040	555
231	20240117	150200	110361155	4035	4035	4035	4035	0
232	20240117	150100	110361155	4035	4035	4035	4035	27
233	20240117	150000	110252210	4040	4040	4040	4040	0
234	20240117	145900	110252210	4040	4040	4040	4040	44
235	20240117	145800	110074450	4030	4030	4030	4030	0
236	20240117	145700	110074450	4030	4030	4030	4030	0
237	20240117	145600	110074450	4030	4030	4030	4030	0
238	20240117	145500	110074450	4030	4030	4030	4030	0
239	20240117	145400	110074450	4030	4030	4030	4030	0
240	20240117	145300	110074450	4030	4030	4030	4030	500
241	20240117	145200	108059450	4035	4035	4035	4035	0
242	20240117	145100	108059450	4035	4035	4035	4035	0
243	20240117	145000	108059450	4035	4035	4035	4035	0
244	20240117	144900	108059450	4035	4035	4035	4035	0
245	20240117	144800	108059450	4035	4035	4035	4035	22
246	20240117	144700	107970680	4040	4040	4040	4040	0
247	20240117	144600	107970680	4040	4040	4040	4040	0
248	20240117	144500	107970680	4040	4040	4040	4040	0
249	20240117	144400	107970680	4040	4040	4040	4040	0
250	20240117	144300	107970680	4040	4040	4040	4040	0
251	20240117	144200	107970680	4040	4040	4040	4040	0
252	20240117	144100	107970680	4040	4040	4040	4040	0
253	20240117	144000	107970680	4040	4040	4040	4040	1
254	20240117	143900	107966640	4040	4040	4040	4040	0
255	20240117	143800	107966640	4040	4040	4040	4040	0
256	20240117	143700	107966640	4040	4040	4040	4040	0
257	20240117	143600	107966640	4040	4040	4040	4040	0
258	20240117	143500	107966640	4040	4040	4040	4040	15
259	20240117	143400	107906040	4040	4040	4040	4040	0
260	20240117	143300	107906040	4040	4040	4040	4040	0
261	20240117	143200	107906040	4040	4040	4040	4040	0
262	20240117	143100	107906040	4040	4040	4040	4040	0
263	20240117	143000	107906040	4040	4040	4040	4040	12
264	20240117	142900	107857560	4040	4040	4040	4040	3
265	20240117	142800	107845440	4040	4040	4040	4040	23
266	20240117	142700	107752520	4035	4035	4035	4035	310
267	20240117	142600	106501670	4030	4030	4030	4030	0
268	20240117	142500	106501670	4030	4030	4030	4030	0
269	20240117	142400	106501670	4030	4030	4030	4030	800
270	20240117	142300	103277670	4040	4040	4040	4040	0
271	20240117	142200	103277670	4040	4040	4040	4040	0
272	20240117	142100	103277670	4040	4040	4040	4040	0
273	20240117	142000	103277670	4040	4040	4040	4040	0
274	20240117	141900	103277670	4040	4040	4040	4040	1
275	20240117	141800	103273630	4040	4040	4040	4040	24
276	20240117	141700	103176670	4040	4040	4040	4040	0
277	20240117	141600	103176670	4040	4040	4040	4040	0
278	20240117	141500	103176670	4040	4040	4040	4040	0
279	20240117	141400	103176670	4040	4040	4040	4040	3
280	20240117	141300	103164550	4030	4030	4030	4030	24
281	20240117	141200	103067830	4035	4040	4040	4035	321
282	20240117	141100	101771050	4040	4030	4040	4030	500
283	20240117	141000	99753050	4035	4035	4035	4035	0
284	20240117	140900	99753050	4035	4035	4035	4035	0
285	20240117	140800	99753050	4035	4035	4035	4035	0
286	20240117	140700	99753050	4035	4035	4035	4035	202
287	20240117	140600	98937980	4040	4040	4040	4040	0
288	20240117	140500	98937980	4040	4040	4040	4040	0
289	20240117	140400	98937980	4040	4040	4040	4040	247
290	20240117	140300	97940100	4040	4040	4040	4040	0
291	20240117	140200	97940100	4040	4040	4040	4040	0
292	20240117	140100	97940100	4040	4040	4040	4040	0
293	20240117	140000	97940100	4040	4040	4040	4040	25
294	20240117	135900	97839100	4040	4040	4040	4040	30
295	20240117	135800	97717900	4040	4040	4040	4040	234
296	20240117	135700	96772540	4040	4040	4040	4040	0
297	20240117	135600	96772540	4040	4040	4040	4040	0
298	20240117	135500	96772540	4040	4040	4040	4040	0
299	20240117	135400	96772540	4040	4040	4040	4040	1
300	20240117	135300	96768500	4045	4045	4045	4045	0
301	20240117	135200	96768500	4045	4045	4045	4045	0
302	20240117	135100	96768500	4045	4045	4045	4045	1
303	20240117	135000	96764455	4045	4045	4045	4045	0
304	20240117	134900	96764455	4045	4045	4045	4045	0
305	20240117	134800	96764455	4045	4045	4045	4045	0
306	20240117	134700	96764455	4045	4045	4045	4045	0
307	20240117	134600	96764455	4045	4045	4045	4045	0
308	20240117	134500	96764455	4045	4045	4045	4045	0
309	20240117	134400	96764455	4045	4045	4045	4045	0
310	20240117	134300	96764455	4045	4045	4045	4045	1
311	20240117	134200	96760410	4045	4045	4045	4045	0
312	20240117	134100	96760410	4045	4045	4045	4045	0
313	20240117	134000	96760410	4045	4045	4045	4045	3
314	20240117	133900	96748275	4045	4045	4045	4045	0
315	20240117	133800	96748275	4045	4045	4045	4045	0
316	20240117	133700	96748275	4045	4045	4045	4045	0
317	20240117	133600	96748275	4045	4045	4045	4045	1
318	20240117	133500	96744230	4025	4025	4025	4025	0
319	20240117	133400	96744230	4025	4025	4025	4025	0
320	20240117	133300	96744230	4025	4030	4030	4025	300
321	20240117	133200	95536480	4045	4045	4045	4045	1
322	20240117	133100	95532435	4040	4040	4040	4040	0
323	20240117	133000	95532435	4040	4040	4040	4040	0
324	20240117	132900	95532435	4040	4040	4040	4040	60
325	20240117	132800	95290035	4040	4040	4040	4040	2
326	20240117	132700	95281955	4040	4040	4040	4040	0
327	20240117	132600	95281955	4040	4040	4040	4040	0
328	20240117	132500	95281955	4040	4040	4040	4040	0
329	20240117	132400	95281955	4040	4040	4040	4040	100
330	20240117	132300	94877955	4040	4040	4040	4040	0
331	20240117	132200	94877955	4040	4040	4040	4040	0
332	20240117	132100	94877955	4040	4040	4040	4040	0
333	20240117	132000	94877955	4040	4040	4040	4040	0
334	20240117	131900	94877955	4040	4040	4040	4040	0
335	20240117	131800	94877955	4040	4040	4040	4040	510
336	20240117	131700	92817555	4025	4025	4025	4025	250
337	20240117	131600	91811305	4040	4040	4040	4040	0
338	20240117	131500	91811305	4040	4040	4040	4040	0
339	20240117	131400	91811305	4040	4040	4040	4040	0
340	20240117	131300	91811305	4040	4040	4040	4040	0
341	20240117	131200	91811305	4040	4040	4040	4040	0
342	20240117	131100	91811305	4040	4040	4040	4040	0
343	20240117	131000	91811305	4040	4040	4040	4040	0
344	20240117	130900	91811305	4040	4040	4040	4040	0
345	20240117	130800	91811305	4040	4040	4040	4040	0
346	20240117	130700	91811305	4040	4040	4040	4040	24
347	20240117	130600	91714345	4040	4030	4040	4030	233
348	20240117	130500	90774855	4030	4030	4030	4030	0
349	20240117	130400	90774855	4030	4030	4030	4030	2
350	20240117	130300	90766795	4025	4025	4025	4025	0
351	20240117	130200	90766795	4025	4025	4025	4025	0
352	20240117	130100	90766795	4025	4025	4025	4025	1
353	20240117	130000	90762770	4050	4050	4050	4050	0
354	20240117	125900	90762770	4050	4050	4050	4050	0
355	20240117	125800	90762770	4050	4030	4050	4010	2524
356	20240117	125700	80619400	4030	4030	4030	4030	618
357	20240117	125600	78128860	4035	4035	4035	4035	0
358	20240117	125500	78128860	4035	4035	4035	4035	0
359	20240117	125400	78128860	4035	4035	4035	4035	100
360	20240117	125300	77725360	4030	4030	4030	4030	0
361	20240117	125200	77725360	4030	4030	4030	4030	0
362	20240117	125100	77725360	4030	4030	4030	4030	0
363	20240117	125000	77725360	4030	4030	4030	4030	0
364	20240117	124900	77725360	4030	4035	4035	4030	252
365	20240117	124800	76708560	4035	4035	4035	4035	0
366	20240117	124700	76708560	4035	4035	4035	4035	0
367	20240117	124600	76708560	4035	4045	4045	4035	147
368	20240117	124500	76114925	4045	4045	4045	4045	9
369	20240117	124400	76078520	4040	4040	4040	4040	12
370	20240117	124300	76030040	4035	4035	4035	4035	0
371	20240117	124200	76030040	4035	4035	4035	4035	0
372	20240117	124100	76030040	4035	4035	4035	4035	0
373	20240117	124000	76030040	4035	4035	4035	4035	0
374	20240117	123900	76030040	4035	4035	4035	4035	0
375	20240117	123800	76030040	4035	4035	4035	4035	0
376	20240117	123700	76030040	4035	4035	4035	4035	10
377	20240117	123600	75989690	4030	4030	4030	4030	0
378	20240117	123500	75989690	4030	4030	4030	4030	0
379	20240117	123400	75989690	4030	4030	4030	4030	0
380	20240117	123300	75989690	4030	4030	4030	4030	0
381	20240117	123200	75989690	4030	4030	4030	4030	0
382	20240117	123100	75989690	4030	4030	4030	4030	0
383	20240117	123000	75989690	4030	4035	4035	4030	250
384	20240117	122900	74982185	4035	4045	4045	4035	450
385	20240117	122800	73165275	4060	4060	4060	4060	0
386	20240117	122700	73165275	4060	4060	4060	4060	0
387	20240117	122600	73165275	4060	4060	4060	4060	0
388	20240117	122500	73165275	4060	4060	4060	4060	0
389	20240117	122400	73165275	4060	4060	4060	4060	0
390	20240117	122300	73165275	4060	4060	4060	4060	0
391	20240117	122200	73165275	4060	4060	4060	4060	0
392	20240117	122100	73165275	4060	4060	4060	4060	0
393	20240117	122000	73165275	4060	4060	4060	4060	0
394	20240117	121900	73165275	4060	4045	4060	4045	54
395	20240117	121800	72946080	4040	4040	4040	4040	9
396	20240117	121700	72909720	4045	4045	4045	4045	0
397	20240117	121600	72909720	4045	4045	4045	4045	0
398	20240117	121500	72909720	4045	4045	4045	4045	0
399	20240117	121400	72909720	4045	4045	4045	4045	120
400	20240117	121300	72424320	4045	4045	4045	4045	112
401	20240117	121200	71971280	4045	4045	4045	4045	195
402	20240117	121100	71182505	4045	4045	4045	4045	0
403	20240117	121000	71182505	4045	4045	4045	4045	24
404	20240117	120900	71085425	4045	4045	4045	4045	0
405	20240117	120800	71085425	4045	4045	4045	4045	0
406	20240117	120700	71085425	4045	4045	4045	4045	0
407	20240117	120600	71085425	4045	4045	4045	4045	201
408	20240117	120500	70272380	4050	4050	4050	4050	152
409	20240117	120400	69656780	4050	4050	4050	4050	30
410	20240117	120300	69535280	4050	4050	4050	4050	0
411	20240117	120200	69535280	4050	4050	4050	4050	0
412	20240117	120100	69535280	4050	4055	4055	4050	111
413	20240117	120000	69085675	4060	4060	4060	4060	0
414	20240117	115900	69085675	4060	4060	4060	4060	0
415	20240117	115800	69085675	4060	4060	4060	4060	0
416	20240117	115700	69085675	4060	4060	4060	4060	0
417	20240117	115600	69085675	4060	4060	4060	4060	0
418	20240117	115500	69085675	4060	4060	4060	4060	0
419	20240117	115400	69085675	4060	4060	4060	4060	0
420	20240117	115300	69085675	4060	4060	4060	4060	0
421	20240117	115200	69085675	4060	4060	4060	4060	3
422	20240117	115100	69073495	4055	4055	4055	4055	0
423	20240117	115000	69073495	4055	4055	4055	4055	11
424	20240117	114900	69028890	4050	4050	4050	4050	0
425	20240117	114800	69028890	4050	4050	4050	4050	0
426	20240117	114700	69028890	4050	4050	4050	4050	0
427	20240117	114600	69028890	4050	4050	4050	4050	0
428	20240117	114500	69028890	4050	4050	4050	4050	0
429	20240117	114400	69028890	4050	4050	4050	4050	100
430	20240117	114300	68623890	4050	4050	4050	4050	0
431	20240117	114200	68623890	4050	4050	4050	4050	0
432	20240117	114100	68623890	4050	4035	4050	4030	630
433	20240117	114000	66080740	4030	4030	4030	4030	0
434	20240117	113900	66080740	4030	4030	4030	4030	0
435	20240117	113800	66080740	4030	4030	4030	4030	0
436	20240117	113700	66080740	4030	4045	4045	4030	789
437	20240117	113600	62896130	4045	4045	4045	4045	24
438	20240117	113500	62799050	4050	4050	4050	4050	35
439	20240117	113400	62657300	4050	4050	4050	4050	167
440	20240117	113300	61980950	4060	4060	4060	4060	0
441	20240117	113200	61980950	4060	4060	4060	4060	100
442	20240117	113100	61574950	4055	4055	4055	4055	0
443	20240117	113000	61574950	4055	4055	4055	4055	0
444	20240117	112900	61574950	4055	4055	4055	4055	0
445	20240117	112800	61574950	4055	4055	4055	4055	31
446	20240117	112700	61449245	4060	4060	4060	4060	0
447	20240117	112600	61449245	4060	4060	4060	4060	0
448	20240117	112500	61449245	4060	4060	4060	4060	0
449	20240117	112400	61449245	4060	4060	4060	4060	0
450	20240117	112300	61449245	4060	4060	4060	4060	0
451	20240117	112200	61449245	4060	4060	4060	4060	100
452	20240117	112100	61043245	4065	4065	4065	4065	0
453	20240117	112000	61043245	4065	4065	4065	4065	0
454	20240117	111900	61043245	4065	4065	4065	4065	0
455	20240117	111800	61043245	4065	4065	4065	4065	0
456	20240117	111700	61043245	4065	4065	4065	4065	0
457	20240117	111600	61043245	4065	4065	4065	4065	0
458	20240117	111500	61043245	4065	4065	4065	4065	0
459	20240117	111400	61043245	4065	4065	4065	4065	0
460	20240117	111300	61043245	4065	4065	4065	4065	10
461	20240117	111200	61002595	4070	4070	4070	4070	0
462	20240117	111100	61002595	4070	4070	4070	4070	0
463	20240117	111000	61002595	4070	4070	4070	4070	0
464	20240117	110900	61002595	4070	4070	4070	4070	0
465	20240117	110800	61002595	4070	4070	4070	4070	0
466	20240117	110700	61002595	4070	4070	4070	4070	0
467	20240117	110600	61002595	4070	4070	4070	4070	0
468	20240117	110500	61002595	4070	4070	4070	4070	0
469	20240117	110400	61002595	4070	4070	4070	4070	0
470	20240117	110300	61002595	4070	4070	4070	4070	0
471	20240117	110200	61002595	4070	4070	4070	4070	24
472	20240117	110100	60904915	4070	4070	4070	4070	0
473	20240117	110000	60904915	4070	4070	4070	4070	0
474	20240117	105900	60904915	4070	4070	4070	4070	0
475	20240117	105800	60904915	4070	4070	4070	4070	0
476	20240117	105700	60904915	4070	4070	4070	4070	0
477	20240117	105600	60904915	4070	4070	4070	4070	0
478	20240117	105500	60904915	4070	4070	4070	4070	0
479	20240117	105400	60904915	4070	4065	4090	4055	526
480	20240117	105300	58765145	4070	4070	4070	4070	8
481	20240117	105200	58732585	4065	4065	4065	4065	0
482	20240117	105100	58732585	4065	4075	4075	4065	55
483	20240117	105000	58508960	4075	4075	4075	4075	5
484	20240117	104900	58488585	4075	4075	4075	4075	0
485	20240117	104800	58488585	4075	4075	4075	4075	0
486	20240117	104700	58488585	4075	4075	4075	4075	0
487	20240117	104600	58488585	4075	4075	4075	4075	0
488	20240117	104500	58488585	4075	4075	4075	4075	0
489	20240117	104400	58488585	4075	4070	4075	4070	129
490	20240117	104300	57963410	4075	4075	4075	4075	0
491	20240117	104200	57963410	4075	4075	4075	4075	0
492	20240117	104100	57963410	4075	4075	4075	4075	0
493	20240117	104000	57963410	4075	4075	4075	4075	0
494	20240117	103900	57963410	4075	4075	4075	4075	0
495	20240117	103800	57963410	4075	4075	4075	4075	0
496	20240117	103700	57963410	4075	4075	4075	4075	0
497	20240117	103600	57963410	4075	4075	4075	4075	0
498	20240117	103500	57963410	4075	4075	4075	4075	0
499	20240117	103400	57963410	4075	4075	4075	4075	0
500	20240117	103300	57963410	4075	4075	4075	4075	0
501	20240117	103200	57963410	4075	4075	4075	4075	0
502	20240117	103100	57963410	4075	4075	4075	4075	0
503	20240117	103000	57963410	4075	4075	4075	4075	0
504	20240117	102900	57963410	4075	4075	4075	4075	0
505	20240117	102800	57963410	4075	4075	4075	4075	0
506	20240117	102700	57963410	4075	4075	4075	4075	0
507	20240117	102600	57963410	4075	4075	4075	4075	0
508	20240117	102500	57963410	4075	4075	4075	4075	11
509	20240117	102400	57918585	4075	4075	4075	4075	101
510	20240117	102300	57507010	4070	4060	4070	4060	180
511	20240117	102200	56774650	4060	4060	4060	4060	0
512	20240117	102100	56774650	4060	4060	4060	4060	1
513	20240117	102000	56770590	4060	4060	4060	4060	0
514	20240117	101900	56770590	4060	4060	4060	4060	20
515	20240117	101800	56689390	4060	4060	4060	4060	5
516	20240117	101700	56669090	4060	4060	4060	4060	0
517	20240117	101600	56669090	4060	4060	4060	4060	0
518	20240117	101500	56669090	4060	4060	4060	4060	0
519	20240117	101400	56669090	4060	4060	4060	4060	0
520	20240117	101300	56669090	4060	4060	4060	4060	0
521	20240117	101200	56669090	4060	4060	4060	4060	6
522	20240117	101100	56644730	4060	4060	4060	4060	0
523	20240117	101000	56644730	4060	4060	4060	4060	10
524	20240117	100900	56604130	4060	4060	4060	4060	49
525	20240117	100800	56405190	4070	4070	4070	4070	0
526	20240117	100700	56405190	4070	4060	4070	4055	350
527	20240117	100600	54985170	4065	4075	4075	4065	212
528	20240117	100500	54123310	4075	4090	4090	4075	899
529	20240117	100400	50455175	4090	4090	4090	4090	0
530	20240117	100300	50455175	4090	4090	4090	4090	0
531	20240117	100200	50455175	4090	4090	4090	4090	0
532	20240117	100100	50455175	4090	4090	4090	4090	1
533	20240117	100000	50451085	4090	4085	4090	4085	30
534	20240117	095900	50328435	4085	4085	4085	4085	0
535	20240117	095800	50328435	4085	4085	4085	4085	0
536	20240117	095700	50328435	4085	4085	4085	4085	0
537	20240117	095600	50328435	4085	4085	4085	4085	0
538	20240117	095500	50328435	4085	4085	4085	4085	25
539	20240117	095400	50226310	4085	4085	4085	4085	38
540	20240117	095300	50071080	4090	4090	4090	4090	0
541	20240117	095200	50071080	4090	4090	4090	4090	0
542	20240117	095100	50071080	4090	4090	4090	4090	0
543	20240117	095000	50071080	4090	4090	4090	4090	172
544	20240117	094900	49367600	4090	4090	4090	4090	0
545	20240117	094800	49367600	4090	4090	4090	4090	200
546	20240117	094700	48549600	4090	4090	4090	4090	0
547	20240117	094600	48549600	4090	4090	4090	4090	0
548	20240117	094500	48549600	4090	4090	4090	4090	0
549	20240117	094400	48549600	4090	4090	4090	4090	0
550	20240117	094300	48549600	4090	4090	4090	4090	5
551	20240117	094200	48529150	4075	4075	4075	4075	39
552	20240117	094100	48370225	4090	4090	4090	4090	0
553	20240117	094000	48370225	4090	4090	4090	4090	1
554	20240117	093900	48366135	4085	4085	4085	4085	13
555	20240117	093800	48313030	4090	4090	4090	4090	0
556	20240117	093700	48313030	4090	4090	4090	4090	1
557	20240117	093600	48308940	4075	4075	4075	4075	500
558	20240117	093500	46271440	4075	4090	4090	4075	1020
559	20240117	093400	42112280	4095	4095	4095	4095	0
560	20240117	093300	42112280	4095	4100	4100	4095	256
561	20240117	093200	41063935	4100	4100	4100	4100	0
562	20240117	093100	41063935	4100	4100	4100	4100	0
563	20240117	093000	41063935	4100	4100	4100	4100	0
564	20240117	092900	41063935	4100	4100	4100	4100	0
565	20240117	092800	41063935	4100	4100	4100	4100	0
566	20240117	092700	41063935	4100	4100	4100	4100	0
567	20240117	092600	41063935	4100	4100	4100	4100	0
568	20240117	092500	41063935	4100	4080	4110	4080	216
569	20240117	092400	40182280	4080	4080	4080	4080	0
570	20240117	092300	40182280	4080	4080	4080	4080	0
571	20240117	092200	40182280	4080	4080	4080	4080	0
572	20240117	092100	40182280	4080	4080	4080	4080	0
573	20240117	092000	40182280	4080	4080	4080	4080	0
574	20240117	091900	40182280	4080	4080	4080	4080	0
575	20240117	091800	40182280	4080	4080	4080	4080	0
576	20240117	091700	40182280	4080	4095	4095	4080	198
577	20240117	091600	39374215	4090	4090	4090	4090	0
578	20240117	091500	39374215	4090	4090	4090	4090	0
579	20240117	091400	39374215	4090	4090	4090	4090	0
580	20240117	091300	39374215	4090	4085	4115	4085	23
581	20240117	091200	39279910	4135	4135	4135	4135	0
582	20240117	091100	39279910	4135	4135	4135	4135	0
583	20240117	091000	39279910	4135	4135	4135	4135	0
584	20240117	090900	39279910	4135	4135	4135	4135	0
585	20240117	090800	39279910	4135	4135	4135	4135	0
586	20240117	090700	39279910	4135	4135	4135	4135	1
587	20240117	090600	39275775	4075	4060	4145	4060	141
588	20240117	090500	38700125	4085	4140	4140	4000	8772
589	20240117	090400	3055650	4140	4140	4140	4140	0
590	20240117	090300	3055650	4140	4140	4140	4140	0
591	20240117	090200	3055650	4140	4140	4140	4140	0
592	20240117	090100	3055650	4140	4140	4140	4140	695
593	20240117	090000	178350	4145	4150	4150	4145	43