KissMeData/003680/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	184100	155004020	5920	5920	5920	5920	143
3	20240118	184000	155004020	5920	5920	5920	5920	0
4	20240118	183900	155004020	5920	5920	5920	5920	0
5	20240118	183800	155004020	5920	5920	5920	5920	0
6	20240118	183700	155004020	5920	5920	5920	5920	0
7	20240118	183600	155004020	5920	5920	5920	5920	0
8	20240118	183500	155004020	5920	5920	5920	5920	0
9	20240118	183400	155004020	5920	5920	5920	5920	0
10	20240118	183300	155004020	5920	5920	5920	5920	0
11	20240118	183200	155004020	5920	5920	5920	5920	0
12	20240118	183100	155004020	5920	5920	5920	5920	0
13	20240118	183000	155004020	5920	5920	5920	5920	0
14	20240118	182900	155004020	5920	5920	5920	5920	0
15	20240118	182800	155004020	5920	5920	5920	5920	0
16	20240118	182700	155004020	5920	5920	5920	5920	0
17	20240118	182600	155004020	5920	5920	5920	5920	0
18	20240118	182500	155004020	5920	5920	5920	5920	0
19	20240118	182400	155004020	5920	5920	5920	5920	0
20	20240118	182300	155004020	5920	5920	5920	5920	0
21	20240118	182200	155004020	5920	5920	5920	5920	0
22	20240118	182100	155004020	5920	5920	5920	5920	0
23	20240118	182000	155004020	5920	5920	5920	5920	0
24	20240118	181900	155004020	5920	5920	5920	5920	0
25	20240118	181800	155004020	5920	5920	5920	5920	0
26	20240118	181700	155004020	5920	5920	5920	5920	0
27	20240118	181600	155004020	5920	5920	5920	5920	0
28	20240118	181500	155004020	5920	5920	5920	5920	0
29	20240118	181400	155004020	5920	5920	5920	5920	0
30	20240118	181300	155004020	5920	5920	5920	5920	0
31	20240118	181200	155004020	5920	5920	5920	5920	0
32	20240118	181100	155004020	5920	5920	5920	5920	143
33	20240118	181000	155004020	5920	5920	5920	5920	0
34	20240118	180900	155004020	5920	5920	5920	5920	0
35	20240118	180800	155004020	5920	5920	5920	5920	0
36	20240118	180700	155004020	5920	5920	5920	5920	0
37	20240118	180600	155004020	5920	5920	5920	5920	0
38	20240118	180500	155004020	5920	5920	5920	5920	0
39	20240118	180400	155004020	5920	5920	5920	5920	0
40	20240118	180300	155004020	5920	5920	5920	5920	0
41	20240118	180200	155004020	5920	5920	5920	5920	0
42	20240118	180100	155004020	5920	5920	5920	5920	0
43	20240118	180000	155004020	5920	5920	5920	5920	0
44	20240118	175900	155004020	5920	5920	5920	5920	0
45	20240118	175800	155004020	5920	5920	5920	5920	0
46	20240118	175700	155004020	5920	5920	5920	5920	0
47	20240118	175600	155004020	5920	5920	5920	5920	0
48	20240118	175500	155004020	5920	5920	5920	5920	0
49	20240118	175400	155004020	5920	5920	5920	5920	0
50	20240118	175300	155004020	5920	5920	5920	5920	0
51	20240118	175200	155004020	5920	5920	5920	5920	0
52	20240118	175100	155004020	5920	5920	5920	5920	0
53	20240118	175000	155004020	5920	5920	5920	5920	0
54	20240118	174900	155004020	5920	5920	5920	5920	0
55	20240118	174800	155004020	5920	5920	5920	5920	0
56	20240118	174700	155004020	5920	5920	5920	5920	0
57	20240118	174600	155004020	5920	5920	5920	5920	0
58	20240118	174500	155004020	5920	5920	5920	5920	0
59	20240118	174400	155004020	5920	5920	5920	5920	0
60	20240118	174300	155004020	5920	5920	5920	5920	0
61	20240118	174200	155004020	5920	5920	5920	5920	0
62	20240118	174100	155004020	5920	5920	5920	5920	143
63	20240118	174000	155004020	5920	5920	5920	5920	0
64	20240118	173900	155004020	5920	5920	5920	5920	0
65	20240118	173800	155004020	5920	5920	5920	5920	0
66	20240118	173700	155004020	5920	5920	5920	5920	0
67	20240118	173600	155004020	5920	5920	5920	5920	0
68	20240118	173500	155004020	5920	5920	5920	5920	0
69	20240118	173400	155004020	5920	5920	5920	5920	0
70	20240118	173300	155004020	5920	5920	5920	5920	0
71	20240118	173200	155004020	5920	5920	5920	5920	0
72	20240118	173100	155004020	5920	5920	5920	5920	0
73	20240118	173000	155004020	5920	5920	5920	5920	0
74	20240118	172900	155004020	5920	5920	5920	5920	0
75	20240118	172800	155004020	5920	5920	5920	5920	0
76	20240118	172700	155004020	5920	5920	5920	5920	0
77	20240118	172600	155004020	5920	5920	5920	5920	0
78	20240118	172500	155004020	5920	5920	5920	5920	0
79	20240118	172400	155004020	5920	5920	5920	5920	0
80	20240118	172300	155004020	5920	5920	5920	5920	0
81	20240118	172200	155004020	5920	5920	5920	5920	0
82	20240118	172100	155004020	5920	5920	5920	5920	0
83	20240118	172000	155004020	5920	5920	5920	5920	0
84	20240118	171900	155004020	5920	5920	5920	5920	0
85	20240118	171800	155004020	5920	5920	5920	5920	0
86	20240118	171700	155004020	5920	5920	5920	5920	0
87	20240118	171600	155004020	5920	5920	5920	5920	0
88	20240118	171500	155004020	5920	5920	5920	5920	0
89	20240118	171400	155004020	5920	5920	5920	5920	0
90	20240118	171300	155004020	5920	5920	5920	5920	0
91	20240118	171200	155004020	5920	5920	5920	5920	0
92	20240118	171100	155004020	5920	5920	5920	5920	143
93	20240118	171000	155004020	5920	5920	5920	5920	0
94	20240118	170900	155004020	5920	5920	5920	5920	0
95	20240118	170800	155004020	5920	5920	5920	5920	0
96	20240118	170700	155004020	5920	5920	5920	5920	0
97	20240118	170600	155004020	5920	5920	5920	5920	0
98	20240118	170500	155004020	5920	5920	5920	5920	0
99	20240118	170400	155004020	5920	5920	5920	5920	0
100	20240118	170300	155004020	5920	5920	5920	5920	0
101	20240118	170200	155004020	5920	5920	5920	5920	0
102	20240118	170100	155004020	5920	5920	5920	5920	0
103	20240118	170000	155004020	5920	5920	5920	5920	0
104	20240118	165900	155004020	5920	5920	5920	5920	0
105	20240118	165800	155004020	5920	5920	5920	5920	0
106	20240118	165700	155004020	5920	5920	5920	5920	0
107	20240118	165600	155004020	5920	5920	5920	5920	0
108	20240118	165500	155004020	5920	5920	5920	5920	0
109	20240118	165400	155004020	5920	5920	5920	5920	0
110	20240118	165300	155004020	5920	5920	5920	5920	0
111	20240118	165200	155004020	5920	5920	5920	5920	0
112	20240118	165100	155004020	5920	5920	5920	5920	0
113	20240118	165000	155004020	5920	5920	5920	5920	0
114	20240118	164900	155004020	5920	5920	5920	5920	0
115	20240118	164800	155004020	5920	5920	5920	5920	0
116	20240118	164700	155004020	5920	5920	5920	5920	0
117	20240118	164600	155004020	5920	5920	5920	5920	0
118	20240118	164500	155004020	5920	5920	5920	5920	0
119	20240118	164400	155004020	5920	5920	5920	5920	0
120	20240118	164300	155004020	5920	5920	5920	5920	0
121	20240118	164200	155004020	5920	5920	5920	5920	0
122	20240118	164100	155004020	5920	5920	5920	5920	143
123	20240118	164000	155004020	5920	5920	5920	5920	0
124	20240118	163900	155004020	5920	5920	5920	5920	0
125	20240118	163800	155004020	5920	5920	5920	5920	0
126	20240118	163700	155004020	5920	5920	5920	5920	0
127	20240118	163600	155004020	5920	5920	5920	5920	0
128	20240118	163500	155004020	5920	5920	5920	5920	0
129	20240118	163400	155004020	5920	5920	5920	5920	0
130	20240118	163300	155004020	5920	5920	5920	5920	0
131	20240118	163200	155004020	5920	5920	5920	5920	0
132	20240118	163100	155004020	5920	5920	5920	5920	0
133	20240118	163000	155004020	5920	5920	5920	5920	0
134	20240118	162900	155004020	5920	5920	5920	5920	0
135	20240118	162800	155004020	5920	5920	5920	5920	0
136	20240118	162700	155004020	5920	5920	5920	5920	0
137	20240118	162600	155004020	5920	5920	5920	5920	0
138	20240118	162500	155004020	5920	5920	5920	5920	0
139	20240118	162400	155004020	5920	5920	5920	5920	0
140	20240118	162300	155004020	5920	5920	5920	5920	0
141	20240118	162200	155004020	5920	5920	5920	5920	0
142	20240118	162100	155004020	5920	5920	5920	5920	0
143	20240118	162000	155004020	5920	5920	5920	5920	0
144	20240118	161900	155004020	5920	5920	5920	5920	0
145	20240118	161800	155004020	5920	5920	5920	5920	0
146	20240118	161700	155004020	5920	5920	5920	5920	0
147	20240118	161600	155004020	5920	5920	5920	5920	0
148	20240118	161500	155004020	5920	5920	5920	5920	0
149	20240118	161400	155004020	5920	5920	5920	5920	0
150	20240118	161300	155004020	5920	5920	5920	5920	0
151	20240118	161200	155004020	5920	5920	5920	5920	0
152	20240118	161100	155004020	5920	5920	5920	5920	143
153	20240118	161000	155004020	5920	5920	5920	5920	0
154	20240118	160900	155004020	5920	5920	5920	5920	0
155	20240118	160800	155004020	5920	5920	5920	5920	0
156	20240118	160700	155004020	5920	5920	5920	5920	0
157	20240118	160600	155004020	5920	5920	5920	5920	0
158	20240118	160500	155004020	5920	5920	5920	5920	0
159	20240118	160400	155004020	5920	5920	5920	5920	0
160	20240118	160300	155004020	5920	5920	5920	5920	0
161	20240118	160200	155004020	5920	5920	5920	5920	0
162	20240118	160100	155004020	5920	5920	5920	5920	0
163	20240118	160000	155004020	5920	5920	5920	5920	0
164	20240118	155900	155004020	5920	5920	5920	5920	0
165	20240118	155800	155004020	5920	5920	5920	5920	0
166	20240118	155700	155004020	5920	5920	5920	5920	0
167	20240118	155600	155004020	5920	5920	5920	5920	0
168	20240118	155500	155004020	5920	5920	5920	5920	0
169	20240118	155400	155004020	5920	5920	5920	5920	0
170	20240118	155300	155004020	5920	5920	5920	5920	0
171	20240118	155200	155004020	5920	5920	5920	5920	0
172	20240118	155100	155004020	5920	5920	5920	5920	0
173	20240118	155000	155004020	5920	5920	5920	5920	0
174	20240118	154900	155004020	5920	5920	5920	5920	0
175	20240118	154800	155004020	5920	5920	5920	5920	0
176	20240118	154700	155004020	5920	5920	5920	5920	0
177	20240118	154600	155004020	5920	5920	5920	5920	0
178	20240118	154500	155004020	5920	5920	5920	5920	0
179	20240118	154400	155004020	5920	5920	5920	5920	0
180	20240118	154300	155004020	5920	5920	5920	5920	0
181	20240118	154200	155004020	5920	5920	5920	5920	0
182	20240118	154100	155004020	5920	5920	5920	5920	143
183	20240118	154000	155004020	5920	5920	5920	5920	0
184	20240118	153900	155004020	5920	5920	5920	5920	0
185	20240118	153800	155004020	5920	5920	5920	5920	0
186	20240118	153700	155004020	5920	5920	5920	5920	0
187	20240118	153600	155004020	5920	5920	5920	5920	0
188	20240118	153500	155004020	5920	5920	5920	5920	0
189	20240118	153400	155004020	5920	5920	5920	5920	0
190	20240118	153300	155004020	5920	5920	5920	5920	0
191	20240118	153200	155004020	5920	5920	5920	5920	0
192	20240118	153100	155004020	5920	5920	5920	5920	0
193	20240118	153000	155004020	5920	5920	5920	5920	143
194	20240118	152900	154157460	5920	5920	5920	5920	0
195	20240118	152800	154157460	5920	5920	5920	5920	0
196	20240118	152700	154157460	5920	5920	5920	5920	0
197	20240118	152600	154157460	5920	5920	5920	5920	0
198	20240118	152500	154157460	5920	5920	5920	5920	0
199	20240118	152400	154157460	5920	5920	5920	5920	0
200	20240118	152300	154157460	5920	5920	5920	5920	0
201	20240118	152200	154157460	5920	5920	5920	5920	0
202	20240118	152100	154157460	5920	5920	5920	5920	0
203	20240118	152000	154157460	5920	5920	5920	5920	0
204	20240118	151900	154157460	5920	5920	5920	5920	24
205	20240118	151800	154015380	5920	5920	5920	5920	0
206	20240118	151700	154015380	5920	5860	5920	5860	47
207	20240118	151600	153739170	5930	5930	5930	5930	0
208	20240118	151500	153739170	5930	5930	5930	5930	0
209	20240118	151400	153739170	5930	5890	5930	5890	550
210	20240118	151300	150499030	5890	5890	5890	5890	0
211	20240118	151200	150499030	5890	5860	5890	5860	50
212	20240118	151100	150205390	5850	5850	5850	5850	1
213	20240118	151000	150199540	5850	5830	5850	5830	28
214	20240118	150900	150036200	5870	5870	5870	5870	11
215	20240118	150800	149971630	5830	5830	5830	5830	2
216	20240118	150700	149959970	5870	5840	5870	5830	36
217	20240118	150600	149749800	5820	5830	5830	5820	75
218	20240118	150500	149312560	5820	5820	5820	5820	2
219	20240118	150400	149300920	5820	5820	5820	5820	0
220	20240118	150300	149300920	5820	5820	5820	5820	2
221	20240118	150200	149289280	5820	5830	5830	5820	94
222	20240118	150100	148741380	5830	5830	5830	5830	0
223	20240118	150000	148741380	5830	5830	5830	5830	2
224	20240118	145900	148729720	5830	5830	5830	5830	0
225	20240118	145800	148729720	5830	5830	5830	5830	4
226	20240118	145700	148706400	5830	5830	5830	5830	0
227	20240118	145600	148706400	5830	5830	5830	5830	2
228	20240118	145500	148694740	5830	5830	5830	5830	2
229	20240118	145400	148683080	5830	5850	5850	5830	1000
230	20240118	145300	142851460	5850	5880	5880	5850	27
231	20240118	145200	142692760	5880	5880	5880	5880	21
232	20240118	145100	142569280	5850	5850	5850	5850	2
233	20240118	145000	142557580	5850	5850	5850	5850	0
234	20240118	144900	142557580	5850	5850	5850	5850	2
235	20240118	144800	142545880	5860	5850	5860	5850	3
236	20240118	144700	142528320	5850	5850	5850	5850	0
237	20240118	144600	142528320	5850	5850	5850	5850	2
238	20240118	144500	142516620	5850	5850	5850	5850	0
239	20240118	144400	142516620	5850	5850	5850	5850	2
240	20240118	144300	142504920	5850	5850	5850	5850	5
241	20240118	144200	142475670	5850	5850	5850	5850	1
242	20240118	144100	142469820	5850	5850	5850	5850	2
243	20240118	144000	142458120	5880	5870	5890	5870	94
244	20240118	143900	141904930	5850	5840	5850	5840	17
245	20240118	143800	141805630	5840	5840	5840	5840	0
246	20240118	143700	141805630	5840	5840	5840	5840	2
247	20240118	143600	141793950	5840	5840	5840	5840	2
248	20240118	143500	141782270	5840	5840	5840	5840	2
249	20240118	143400	141770590	5840	5840	5840	5840	2
250	20240118	143300	141758910	5840	5840	5840	5840	0
251	20240118	143200	141758910	5840	5840	5840	5840	2
252	20240118	143100	141747230	5840	5840	5840	5840	0
253	20240118	143000	141747230	5840	5840	5840	5840	2
254	20240118	142900	141735550	5840	5840	5840	5840	2
255	20240118	142800	141723870	5840	5840	5840	5840	0
256	20240118	142700	141723870	5840	5850	5850	5840	20
257	20240118	142600	141607030	5840	5840	5840	5840	0
258	20240118	142500	141607030	5840	5850	5850	5840	3
259	20240118	142400	141589500	5840	5840	5840	5840	0
260	20240118	142300	141589500	5840	5840	5840	5840	2
261	20240118	142200	141577820	5840	5840	5840	5840	2
262	20240118	142100	141566140	5840	5840	5840	5840	0
263	20240118	142000	141566140	5840	5840	5840	5840	2
264	20240118	141900	141554460	5840	5840	5840	5840	9
265	20240118	141800	141501900	5830	5830	5830	5830	2
266	20240118	141700	141490240	5830	5830	5830	5830	2
267	20240118	141600	141478580	5830	5830	5830	5830	0
268	20240118	141500	141478580	5830	5830	5830	5830	4
269	20240118	141400	141455260	5840	5840	5840	5840	0
270	20240118	141300	141455260	5840	5830	5840	5830	54
271	20240118	141200	141139950	5840	5840	5840	5840	22
272	20240118	141100	141011470	5830	5830	5830	5830	2
273	20240118	141000	140999810	5830	5830	5830	5830	2
274	20240118	140900	140988150	5830	5830	5830	5830	0
275	20240118	140800	140988150	5830	5830	5830	5830	13
276	20240118	140700	140912360	5830	5830	5830	5830	0
277	20240118	140600	140912360	5830	5830	5830	5830	2
278	20240118	140500	140900700	5830	5830	5830	5830	81
279	20240118	140400	140428470	5830	5830	5830	5830	2
280	20240118	140300	140416810	5830	5830	5830	5830	2
281	20240118	140200	140405150	5830	5830	5830	5830	1
282	20240118	140100	140399320	5830	5830	5830	5830	202
283	20240118	140000	139221660	5830	5830	5830	5830	0
284	20240118	135900	139221660	5830	5830	5830	5830	2
285	20240118	135800	139210000	5830	5830	5830	5830	2
286	20240118	135700	139198340	5840	5840	5840	5840	20
287	20240118	135600	139081540	5840	5840	5840	5840	2
288	20240118	135500	139069860	5840	5840	5840	5840	2
289	20240118	135400	139058180	5840	5840	5840	5840	2
290	20240118	135300	139046500	5840	5840	5840	5840	0
291	20240118	135200	139046500	5840	5840	5840	5840	2
292	20240118	135100	139034820	5840	5840	5840	5840	4
293	20240118	135000	139011460	5840	5840	5840	5840	0
294	20240118	134900	139011460	5840	5840	5840	5840	2
295	20240118	134800	138999780	5850	5850	5850	5850	0
296	20240118	134700	138999780	5850	5850	5850	5850	1
297	20240118	134600	138993930	5850	5850	5850	5850	0
298	20240118	134500	138993930	5850	5860	5860	5850	5
299	20240118	134400	138964650	5870	5840	5880	5840	8
300	20240118	134300	138917720	5840	5840	5840	5840	0
301	20240118	134200	138917720	5840	5840	5840	5840	2
302	20240118	134100	138906040	5840	5840	5840	5840	0
303	20240118	134000	138906040	5840	5860	5870	5840	89
304	20240118	133900	138383690	5840	5840	5840	5840	0
305	20240118	133800	138383690	5840	5840	5840	5840	2
306	20240118	133700	138372010	5840	5840	5840	5840	13
307	20240118	133600	138296090	5840	5840	5840	5840	0
308	20240118	133500	138296090	5840	5840	5840	5840	4
309	20240118	133400	138272730	5880	5880	5880	5880	0
310	20240118	133300	138272730	5880	5840	5880	5840	4
311	20240118	133200	138249290	5840	5840	5840	5840	2
312	20240118	133100	138237610	5840	5840	5840	5840	0
313	20240118	133000	138237610	5840	5840	5840	5840	2
314	20240118	132900	138225930	5880	5880	5880	5880	1
315	20240118	132800	138220050	5850	5850	5850	5850	2
316	20240118	132700	138208350	5840	5840	5840	5840	0
317	20240118	132600	138208350	5840	5840	5840	5840	2
318	20240118	132500	138196670	5850	5850	5850	5850	2
319	20240118	132400	138184970	5850	5850	5850	5850	0
320	20240118	132300	138184970	5850	5850	5850	5850	2
321	20240118	132200	138173270	5850	5850	5850	5850	0
322	20240118	132100	138173270	5850	5850	5850	5850	2
323	20240118	132000	138161570	5850	5850	5850	5850	0
324	20240118	131900	138161570	5850	5850	5850	5850	2
325	20240118	131800	138149870	5850	5850	5850	5850	2
326	20240118	131700	138138170	5850	5850	5850	5850	0
327	20240118	131600	138138170	5850	5850	5850	5850	2
328	20240118	131500	138126470	5850	5850	5850	5850	2
329	20240118	131400	138114770	5850	5850	5850	5850	2
330	20240118	131300	138103070	5850	5850	5850	5850	2
331	20240118	131200	138091370	5850	5850	5850	5850	0
332	20240118	131100	138091370	5850	5850	5850	5850	2
333	20240118	131000	138079670	5850	5850	5850	5850	0
334	20240118	130900	138079670	5850	5850	5850	5850	2
335	20240118	130800	138067970	5850	5850	5850	5850	0
336	20240118	130700	138067970	5850	5850	5850	5850	2
337	20240118	130600	138056270	5850	5850	5850	5850	13
338	20240118	130500	137980220	5850	5850	5850	5850	0
339	20240118	130400	137980220	5850	5850	5850	5850	2
340	20240118	130300	137968520	5850	5850	5850	5850	0
341	20240118	130200	137968520	5850	5850	5850	5850	2
342	20240118	130100	137956820	5850	5850	5850	5850	0
343	20240118	130000	137956820	5850	5850	5850	5850	2
344	20240118	125900	137945120	5850	5850	5850	5850	2
345	20240118	125800	137933420	5850	5850	5850	5850	0
346	20240118	125700	137933420	5850	5850	5850	5850	2
347	20240118	125600	137921720	5850	5850	5850	5850	0
348	20240118	125500	137921720	5850	5850	5850	5850	4
349	20240118	125400	137898320	5850	5850	5850	5850	0
350	20240118	125300	137898320	5850	5850	5850	5850	2
351	20240118	125200	137886620	5850	5850	5850	5850	2
352	20240118	125100	137874920	5850	5850	5850	5850	0
353	20240118	125000	137874920	5850	5850	5850	5850	2
354	20240118	124900	137863220	5850	5850	5850	5850	0
355	20240118	124800	137863220	5850	5850	5850	5850	2
356	20240118	124700	137851520	5850	5850	5850	5850	2
357	20240118	124600	137839820	5880	5880	5880	5880	0
358	20240118	124500	137839820	5880	5880	5880	5880	3
359	20240118	124400	137822180	5880	5880	5880	5880	31
360	20240118	124300	137639900	5880	5840	5880	5840	3
361	20240118	124200	137622340	5840	5840	5840	5840	0
362	20240118	124100	137622340	5840	5840	5840	5840	2
363	20240118	124000	137610660	5840	5840	5840	5840	2
364	20240118	123900	137598980	5840	5840	5840	5840	0
365	20240118	123800	137598980	5840	5840	5840	5840	2
366	20240118	123700	137587300	5840	5840	5840	5840	0
367	20240118	123600	137587300	5840	5840	5840	5840	2
368	20240118	123500	137575620	5840	5840	5840	5840	13
369	20240118	123400	137499700	5840	5840	5840	5840	2
370	20240118	123300	137488020	5840	5840	5840	5840	2
371	20240118	123200	137476340	5840	5840	5840	5840	0
372	20240118	123100	137476340	5840	5840	5840	5840	2
373	20240118	123000	137464660	5840	5840	5840	5840	0
374	20240118	122900	137464660	5840	5840	5840	5840	2
375	20240118	122800	137452980	5870	5830	5870	5830	135
376	20240118	122700	136660610	5830	5870	5870	5830	2
377	20240118	122600	136648910	5830	5840	5840	5830	3
378	20240118	122500	136631400	5840	5840	5840	5840	0
379	20240118	122400	136631400	5840	5840	5840	5840	2
380	20240118	122300	136619720	5840	5840	5840	5840	0
381	20240118	122200	136619720	5840	5850	5850	5840	676
382	20240118	122100	132667940	5850	5850	5850	5850	2
383	20240118	122000	132656240	5850	5850	5850	5850	0
384	20240118	121900	132656240	5850	5850	5850	5850	2
385	20240118	121800	132644540	5850	5850	5850	5850	0
386	20240118	121700	132644540	5850	5850	5850	5850	3
387	20240118	121600	132626990	5850	5850	5850	5850	0
388	20240118	121500	132626990	5850	5850	5850	5850	4
389	20240118	121400	132603590	5850	5850	5850	5850	102
390	20240118	121300	132006890	5850	5860	5860	5850	103
391	20240118	121200	131403350	5860	5860	5860	5860	3
392	20240118	121100	131385770	5860	5860	5860	5860	0
393	20240118	121000	131385770	5860	5860	5860	5860	2
394	20240118	120900	131374050	5860	5860	5860	5860	0
395	20240118	120800	131374050	5860	5860	5860	5860	11
396	20240118	120700	131309590	5860	5860	5860	5860	2
397	20240118	120600	131297870	5860	5870	5870	5860	2
398	20240118	120500	131286140	5860	5860	5860	5860	2
399	20240118	120400	131274420	5870	5860	5870	5860	21
400	20240118	120300	131151260	5860	5860	5860	5860	2
401	20240118	120200	131139540	5860	5860	5860	5860	2
402	20240118	120100	131127820	5860	5880	5880	5860	33
403	20240118	120000	130933800	5860	5860	5860	5860	2
404	20240118	115900	130922080	5860	5860	5860	5860	0
405	20240118	115800	130922080	5860	5860	5860	5860	2
406	20240118	115700	130910360	5860	5860	5860	5860	0
407	20240118	115600	130910360	5860	5860	5860	5860	153
408	20240118	115500	130013780	5860	5860	5860	5860	4
409	20240118	115400	129990340	5860	5860	5860	5860	0
410	20240118	115300	129990340	5860	5860	5860	5860	2
411	20240118	115200	129978620	5860	5860	5860	5860	0
412	20240118	115100	129978620	5860	5860	5860	5860	3
413	20240118	115000	129961040	5860	5860	5860	5860	0
414	20240118	114900	129961040	5860	5860	5860	5860	2
415	20240118	114800	129949320	5860	5860	5860	5860	2
416	20240118	114700	129937600	5860	5860	5860	5860	0
417	20240118	114600	129937600	5860	5860	5860	5860	3
418	20240118	114500	129920020	5860	5860	5860	5860	62
419	20240118	114400	129556700	5860	5860	5860	5860	160
420	20240118	114300	128619100	5860	5860	5860	5860	12
421	20240118	114200	128548780	5880	5880	5880	5880	0
422	20240118	114100	128548780	5880	5880	5880	5880	86
423	20240118	114000	128043100	5880	5880	5880	5880	1
424	20240118	113900	128037220	5880	5890	5890	5880	3
425	20240118	113800	128019570	5890	5890	5890	5890	2
426	20240118	113700	128007790	5880	5880	5880	5880	2
427	20240118	113600	127996030	5880	5880	5880	5880	2
428	20240118	113500	127984270	5880	5880	5880	5880	3
429	20240118	113400	127966630	5880	5880	5880	5880	2
430	20240118	113300	127954870	5880	5880	5880	5880	11
431	20240118	113200	127890190	5880	5880	5880	5880	2
432	20240118	113100	127878430	5890	5890	5890	5890	138
433	20240118	113000	127065610	5890	5890	5890	5890	3
434	20240118	112900	127047940	5890	5890	5890	5890	3
435	20240118	112800	127030270	5890	5890	5890	5890	0
436	20240118	112700	127030270	5890	5890	5890	5890	2
437	20240118	112600	127018490	5930	5930	5930	5930	5
438	20240118	112500	126988840	5890	5890	5890	5890	3
439	20240118	112400	126971170	5890	5890	5890	5890	0
440	20240118	112300	126971170	5890	5890	5890	5890	2
441	20240118	112200	126959390	5930	5890	5930	5890	4
442	20240118	112100	126935750	5930	5920	5930	5920	13
443	20240118	112000	126858710	5890	5880	5890	5880	4
444	20240118	111900	126835180	5890	5890	5890	5890	0
445	20240118	111800	126835180	5890	5890	5890	5890	2
446	20240118	111700	126823400	5920	5880	5920	5880	102
447	20240118	111600	126219820	5880	5880	5880	5880	0
448	20240118	111500	126219820	5880	5880	5880	5880	6
449	20240118	111400	126184540	5880	5880	5880	5880	0
450	20240118	111300	126184540	5880	5880	5880	5880	2
451	20240118	111200	126172780	5880	5880	5880	5880	0
452	20240118	111100	126172780	5880	5880	5880	5880	63
453	20240118	111000	125802340	5870	5870	5870	5870	2
454	20240118	110900	125790600	5870	5870	5870	5870	1
455	20240118	110800	125784730	5870	5870	5870	5870	2
456	20240118	110700	125772990	5870	5870	5870	5870	0
457	20240118	110600	125772990	5870	5870	5870	5870	2
458	20240118	110500	125761250	5920	5900	5920	5900	55
459	20240118	110400	125436730	5870	5870	5870	5870	3
460	20240118	110300	125419120	5890	5850	5890	5850	52
461	20240118	110200	125112920	5850	5860	5860	5850	565
462	20240118	110100	121805020	5900	5860	5900	5860	37
463	20240118	110000	121588000	5860	5860	5860	5860	0
464	20240118	105900	121588000	5860	5860	5860	5860	3
465	20240118	105800	121570420	5860	5860	5860	5860	2
466	20240118	105700	121558700	5860	5860	5860	5860	0
467	20240118	105600	121558700	5860	5860	5860	5860	2
468	20240118	105500	121546980	5860	5860	5860	5860	3
469	20240118	105400	121529400	5860	5870	5870	5860	113
470	20240118	105300	120867210	5870	5890	5890	5870	50
471	20240118	105200	120573510	5890	5910	5910	5890	3
472	20240118	105100	120555820	5890	5890	5890	5890	2
473	20240118	105000	120544040	5890	5890	5890	5890	0
474	20240118	104900	120544040	5890	5890	5890	5890	3
475	20240118	104800	120526370	5890	5890	5890	5890	0
476	20240118	104700	120526370	5890	5890	5890	5890	2
477	20240118	104600	120514590	5890	5890	5890	5890	0
478	20240118	104500	120514590	5890	5890	5890	5890	2
479	20240118	104400	120502810	5890	5890	5890	5890	2
480	20240118	104300	120491030	5890	5890	5890	5890	1
481	20240118	104200	120485140	5890	5890	5890	5890	2
482	20240118	104100	120473360	5890	5890	5890	5890	0
483	20240118	104000	120473360	5890	5890	5890	5890	2
484	20240118	103900	120461580	5890	5890	5890	5890	0
485	20240118	103800	120461580	5890	5890	5890	5890	3
486	20240118	103700	120443910	5890	5890	5890	5890	2
487	20240118	103600	120432130	5890	5890	5890	5890	0
488	20240118	103500	120432130	5890	5890	5890	5890	6
489	20240118	103400	120396790	5890	5890	5890	5890	0
490	20240118	103300	120396790	5890	5900	5900	5890	16
491	20240118	103200	120302410	5910	5910	5910	5910	147
492	20240118	103100	119433640	5910	5910	5910	5910	12
493	20240118	103000	119362720	5900	5900	5900	5900	2
494	20240118	102900	119350920	5900	5900	5900	5900	6
495	20240118	102800	119315520	5900	5900	5900	5900	3
496	20240118	102700	119297820	5910	5910	5910	5910	35
497	20240118	102600	119090970	5900	5900	5900	5900	2
498	20240118	102500	119079170	5860	5900	5900	5860	651
499	20240118	102400	115256440	5900	5900	5900	5900	0
500	20240118	102300	115256440	5900	5940	5940	5900	14
501	20240118	102200	115173400	5940	5940	5940	5940	0
502	20240118	102100	115173400	5940	5900	5940	5900	1805
503	20240118	102000	104482680	5870	5870	5870	5870	0
504	20240118	101900	104482680	5870	5870	5870	5870	2
505	20240118	101800	104470940	5870	5870	5900	5870	71
506	20240118	101700	104053900	5870	5870	5870	5870	1
507	20240118	101600	104048030	5870	5870	5870	5870	2
508	20240118	101500	104036290	5870	5870	5870	5870	3
509	20240118	101400	104018680	5870	5870	5870	5870	202
510	20240118	101300	102832940	5870	5870	5870	5870	2
511	20240118	101200	102821200	5870	5870	5870	5870	1
512	20240118	101100	102815330	5870	5870	5870	5870	2
513	20240118	101000	102803590	5870	5870	5870	5870	0
514	20240118	100900	102803590	5870	5870	5870	5870	2
515	20240118	100800	102791850	5870	5870	5870	5870	0
516	20240118	100700	102791850	5870	5870	5870	5870	122
517	20240118	100600	102075710	5870	5870	5870	5870	2
518	20240118	100500	102063970	5870	5870	5870	5870	0
519	20240118	100400	102063970	5870	5870	5870	5870	2
520	20240118	100300	102052230	5870	5870	5870	5870	0
521	20240118	100200	102052230	5870	5870	5870	5870	3
522	20240118	100100	102034620	5870	5870	5870	5870	0
523	20240118	100000	102034620	5870	5860	5870	5860	14
524	20240118	095900	101952560	5900	5860	5900	5860	10
525	20240118	095800	101893790	5860	5860	5860	5860	0
526	20240118	095700	101893790	5860	5860	5860	5860	3
527	20240118	095600	101876210	5860	5860	5860	5860	136
528	20240118	095500	101079250	5850	5860	5860	5850	17
529	20240118	095400	100979650	5860	5860	5860	5860	0
530	20240118	095300	100979650	5860	5850	5860	5850	266
531	20240118	095200	99423530	5850	5850	5850	5850	28
532	20240118	095100	99259730	5860	5860	5860	5860	3
533	20240118	095000	99242150	5860	5920	5920	5860	30
534	20240118	094900	99064670	5920	5870	5920	5870	50
535	20240118	094800	98770570	5840	5870	5870	5840	80
536	20240118	094700	98301030	5850	5840	5850	5840	15
537	20240118	094600	98213300	5840	5900	5910	5840	99
538	20240118	094500	97628980	5850	5850	5850	5850	33
539	20240118	094400	97435930	5920	5880	5920	5880	354
540	20240118	094300	95349810	5820	5830	5890	5820	137
541	20240118	094200	94550400	5810	5810	5810	5810	177
542	20240118	094100	93522030	5800	5810	5830	5800	585
543	20240118	094000	90115010	5810	5810	5810	5810	2
544	20240118	093900	90103390	5810	5810	5810	5810	0
545	20240118	093800	90103390	5810	5810	5810	5810	2
546	20240118	093700	90091770	5810	5820	5820	5810	81
547	20240118	093600	89620690	5810	5810	5810	5810	3
548	20240118	093500	89603260	5800	5800	5800	5800	3
549	20240118	093400	89585860	5800	5800	5800	5800	2
550	20240118	093300	89574260	5800	5800	5800	5800	2
551	20240118	093200	89562660	5850	5850	5850	5850	1
552	20240118	093100	89556810	5780	5750	5850	5750	4232
553	20240118	093000	64934420	5750	5750	5750	5750	200
554	20240118	092900	63784420	5750	5750	5750	5750	2
555	20240118	092800	63772920	5760	5720	5760	5720	231
556	20240118	092700	62444710	5740	5720	5740	5720	173
557	20240118	092600	61454850	5720	5720	5720	5720	2
558	20240118	092500	61443410	5720	5720	5720	5720	805
559	20240118	092400	56838810	5720	5720	5720	5720	3
560	20240118	092300	56821650	5720	5720	5720	5720	0
561	20240118	092200	56821650	5720	5720	5720	5720	54
562	20240118	092100	56512770	5720	5720	5720	5720	2
563	20240118	092000	56501330	5720	5720	5740	5720	2732
564	20240118	091900	40848060	5700	5700	5700	5700	5
565	20240118	091800	40819560	5700	5700	5700	5700	0
566	20240118	091700	40819560	5700	5690	5710	5690	13
567	20240118	091600	40745460	5690	5690	5690	5690	0
568	20240118	091500	40745460	5690	5690	5690	5680	6
569	20240118	091400	40711350	5730	5690	5730	5650	804
570	20240118	091300	36162770	5690	5730	5730	5690	127
571	20240118	091200	35439060	5690	5690	5690	5690	2
572	20240118	091100	35427680	5690	5690	5690	5690	0
573	20240118	091000	35427680	5690	5690	5690	5690	753
574	20240118	090900	31143110	5700	5700	5700	5700	119
575	20240118	090800	30464810	5700	5700	5700	5700	454
576	20240118	090700	27877010	5690	5690	5690	5690	0
577	20240118	090600	27877010	5690	5700	5700	5690	132
578	20240118	090500	27124970	5700	5730	5730	5700	353
579	20240118	090400	25102310	5740	5740	5740	5730	78
580	20240118	090300	24655250	5740	5740	5740	5740	13
581	20240118	090200	24580630	5740	5690	5740	5690	372
582	20240118	090100	22460580	5690	5760	5760	5640	839
583	20240118	090000	17693630	5760	5810	5810	5760	2851