KissMeData/000680/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183200	297912680	3985	3985	3985	3985	991
3	20240118	183100	297912680	3985	3985	3985	3985	0
4	20240118	183000	297912680	3985	3985	3985	3985	0
5	20240118	182900	297912680	3985	3985	3985	3985	0
6	20240118	182800	297912680	3985	3985	3985	3985	0
7	20240118	182700	297912680	3985	3985	3985	3985	0
8	20240118	182600	297912680	3985	3985	3985	3985	0
9	20240118	182500	297912680	3985	3985	3985	3985	0
10	20240118	182400	297912680	3985	3985	3985	3985	0
11	20240118	182300	297912680	3985	3985	3985	3985	0
12	20240118	182200	297912680	3985	3985	3985	3985	0
13	20240118	182100	297912680	3985	3985	3985	3985	0
14	20240118	182000	297912680	3985	3985	3985	3985	0
15	20240118	181900	297912680	3985	3985	3985	3985	0
16	20240118	181800	297912680	3985	3985	3985	3985	0
17	20240118	181700	297912680	3985	3985	3985	3985	0
18	20240118	181600	297912680	3985	3985	3985	3985	0
19	20240118	181500	297912680	3985	3985	3985	3985	0
20	20240118	181400	297912680	3985	3985	3985	3985	0
21	20240118	181300	297912680	3985	3985	3985	3985	0
22	20240118	181200	297912680	3985	3985	3985	3985	0
23	20240118	181100	297912680	3985	3985	3985	3985	0
24	20240118	181000	297912680	3985	3985	3985	3985	0
25	20240118	180900	297912680	3985	3985	3985	3985	0
26	20240118	180800	297912680	3985	3985	3985	3985	0
27	20240118	180700	297912680	3985	3985	3985	3985	0
28	20240118	180600	297912680	3985	3985	3985	3985	0
29	20240118	180500	297912680	3985	3985	3985	3985	0
30	20240118	180400	297912680	3985	3985	3985	3985	0
31	20240118	180300	297912680	3985	3985	3985	3985	0
32	20240118	180200	297912680	3985	3985	3985	3985	991
33	20240118	180100	297912680	3985	3985	3985	3985	0
34	20240118	180000	297912680	3985	3985	3985	3985	0
35	20240118	175900	297912680	3985	3985	3985	3985	0
36	20240118	175800	297912680	3985	3985	3985	3985	0
37	20240118	175700	297912680	3985	3985	3985	3985	0
38	20240118	175600	297912680	3985	3985	3985	3985	0
39	20240118	175500	297912680	3985	3985	3985	3985	0
40	20240118	175400	297912680	3985	3985	3985	3985	0
41	20240118	175300	297912680	3985	3985	3985	3985	0
42	20240118	175200	297912680	3985	3985	3985	3985	0
43	20240118	175100	297912680	3985	3985	3985	3985	0
44	20240118	175000	297912680	3985	3985	3985	3985	0
45	20240118	174900	297912680	3985	3985	3985	3985	0
46	20240118	174800	297912680	3985	3985	3985	3985	0
47	20240118	174700	297912680	3985	3985	3985	3985	0
48	20240118	174600	297912680	3985	3985	3985	3985	0
49	20240118	174500	297912680	3985	3985	3985	3985	0
50	20240118	174400	297912680	3985	3985	3985	3985	0
51	20240118	174300	297912680	3985	3985	3985	3985	0
52	20240118	174200	297912680	3985	3985	3985	3985	0
53	20240118	174100	297912680	3985	3985	3985	3985	0
54	20240118	174000	297912680	3985	3985	3985	3985	0
55	20240118	173900	297912680	3985	3985	3985	3985	0
56	20240118	173800	297912680	3985	3985	3985	3985	0
57	20240118	173700	297912680	3985	3985	3985	3985	0
58	20240118	173600	297912680	3985	3985	3985	3985	0
59	20240118	173500	297912680	3985	3985	3985	3985	0
60	20240118	173400	297912680	3985	3985	3985	3985	0
61	20240118	173300	297912680	3985	3985	3985	3985	0
62	20240118	173200	297912680	3985	3985	3985	3985	991
63	20240118	173100	297912680	3985	3985	3985	3985	0
64	20240118	173000	297912680	3985	3985	3985	3985	0
65	20240118	172900	297912680	3985	3985	3985	3985	0
66	20240118	172800	297912680	3985	3985	3985	3985	0
67	20240118	172700	297912680	3985	3985	3985	3985	0
68	20240118	172600	297912680	3985	3985	3985	3985	0
69	20240118	172500	297912680	3985	3985	3985	3985	0
70	20240118	172400	297912680	3985	3985	3985	3985	0
71	20240118	172300	297912680	3985	3985	3985	3985	0
72	20240118	172200	297912680	3985	3985	3985	3985	0
73	20240118	172100	297912680	3985	3985	3985	3985	0
74	20240118	172000	297912680	3985	3985	3985	3985	0
75	20240118	171900	297912680	3985	3985	3985	3985	0
76	20240118	171800	297912680	3985	3985	3985	3985	0
77	20240118	171700	297912680	3985	3985	3985	3985	0
78	20240118	171600	297912680	3985	3985	3985	3985	0
79	20240118	171500	297912680	3985	3985	3985	3985	0
80	20240118	171400	297912680	3985	3985	3985	3985	0
81	20240118	171300	297912680	3985	3985	3985	3985	0
82	20240118	171200	297912680	3985	3985	3985	3985	0
83	20240118	171100	297912680	3985	3985	3985	3985	0
84	20240118	171000	297912680	3985	3985	3985	3985	0
85	20240118	170900	297912680	3985	3985	3985	3985	0
86	20240118	170800	297912680	3985	3985	3985	3985	0
87	20240118	170700	297912680	3985	3985	3985	3985	0
88	20240118	170600	297912680	3985	3985	3985	3985	0
89	20240118	170500	297912680	3985	3985	3985	3985	0
90	20240118	170400	297912680	3985	3985	3985	3985	0
91	20240118	170300	297912680	3985	3985	3985	3985	0
92	20240118	170200	297912680	3985	3985	3985	3985	991
93	20240118	170100	297912680	3985	3985	3985	3985	0
94	20240118	170000	297912680	3985	3985	3985	3985	0
95	20240118	165900	297912680	3985	3985	3985	3985	0
96	20240118	165800	297912680	3985	3985	3985	3985	0
97	20240118	165700	297912680	3985	3985	3985	3985	0
98	20240118	165600	297912680	3985	3985	3985	3985	0
99	20240118	165500	297912680	3985	3985	3985	3985	0
100	20240118	165400	297912680	3985	3985	3985	3985	0
101	20240118	165300	297912680	3985	3985	3985	3985	0
102	20240118	165200	297912680	3985	3985	3985	3985	0
103	20240118	165100	297912680	3985	3985	3985	3985	0
104	20240118	165000	297912680	3985	3985	3985	3985	0
105	20240118	164900	297912680	3985	3985	3985	3985	0
106	20240118	164800	297912680	3985	3985	3985	3985	0
107	20240118	164700	297912680	3985	3985	3985	3985	0
108	20240118	164600	297912680	3985	3985	3985	3985	0
109	20240118	164500	297912680	3985	3985	3985	3985	0
110	20240118	164400	297912680	3985	3985	3985	3985	0
111	20240118	164300	297912680	3985	3985	3985	3985	0
112	20240118	164200	297912680	3985	3985	3985	3985	0
113	20240118	164100	297912680	3985	3985	3985	3985	0
114	20240118	164000	297912680	3985	3985	3985	3985	0
115	20240118	163900	297912680	3985	3985	3985	3985	0
116	20240118	163800	297912680	3985	3985	3985	3985	0
117	20240118	163700	297912680	3985	3985	3985	3985	0
118	20240118	163600	297912680	3985	3985	3985	3985	0
119	20240118	163500	297912680	3985	3985	3985	3985	0
120	20240118	163400	297912680	3985	3985	3985	3985	0
121	20240118	163300	297912680	3985	3985	3985	3985	0
122	20240118	163200	297912680	3985	3985	3985	3985	991
123	20240118	163100	297912680	3985	3985	3985	3985	0
124	20240118	163000	297912680	3985	3985	3985	3985	0
125	20240118	162900	297912680	3985	3985	3985	3985	0
126	20240118	162800	297912680	3985	3985	3985	3985	0
127	20240118	162700	297912680	3985	3985	3985	3985	0
128	20240118	162600	297912680	3985	3985	3985	3985	0
129	20240118	162500	297912680	3985	3985	3985	3985	0
130	20240118	162400	297912680	3985	3985	3985	3985	0
131	20240118	162300	297912680	3985	3985	3985	3985	0
132	20240118	162200	297912680	3985	3985	3985	3985	0
133	20240118	162100	297912680	3985	3985	3985	3985	0
134	20240118	162000	297912680	3985	3985	3985	3985	0
135	20240118	161900	297912680	3985	3985	3985	3985	0
136	20240118	161800	297912680	3985	3985	3985	3985	0
137	20240118	161700	297912680	3985	3985	3985	3985	0
138	20240118	161600	297912680	3985	3985	3985	3985	0
139	20240118	161500	297912680	3985	3985	3985	3985	0
140	20240118	161400	297912680	3985	3985	3985	3985	0
141	20240118	161300	297912680	3985	3985	3985	3985	0
142	20240118	161200	297912680	3985	3985	3985	3985	0
143	20240118	161100	297912680	3985	3985	3985	3985	0
144	20240118	161000	297912680	3985	3985	3985	3985	0
145	20240118	160900	297912680	3985	3985	3985	3985	0
146	20240118	160800	297912680	3985	3985	3985	3985	0
147	20240118	160700	297912680	3985	3985	3985	3985	0
148	20240118	160600	297912680	3985	3985	3985	3985	0
149	20240118	160500	297912680	3985	3985	3985	3985	0
150	20240118	160400	297912680	3985	3985	3985	3985	0
151	20240118	160300	297912680	3985	3985	3985	3985	0
152	20240118	160200	297912680	3985	3985	3985	3985	991
153	20240118	160100	297912680	3985	3985	3985	3985	0
154	20240118	160000	297912680	3985	3985	3985	3985	0
155	20240118	155900	297912680	3985	3985	3985	3985	0
156	20240118	155800	297912680	3985	3985	3985	3985	0
157	20240118	155700	297912680	3985	3985	3985	3985	0
158	20240118	155600	297912680	3985	3985	3985	3985	0
159	20240118	155500	297912680	3985	3985	3985	3985	0
160	20240118	155400	297912680	3985	3985	3985	3985	0
161	20240118	155300	297912680	3985	3985	3985	3985	0
162	20240118	155200	297912680	3985	3985	3985	3985	0
163	20240118	155100	297912680	3985	3985	3985	3985	0
164	20240118	155000	297912680	3985	3985	3985	3985	0
165	20240118	154900	297912680	3985	3985	3985	3985	0
166	20240118	154800	297912680	3985	3985	3985	3985	0
167	20240118	154700	297912680	3985	3985	3985	3985	0
168	20240118	154600	297912680	3985	3985	3985	3985	0
169	20240118	154500	297912680	3985	3985	3985	3985	0
170	20240118	154400	297912680	3985	3985	3985	3985	0
171	20240118	154300	297912680	3985	3985	3985	3985	0
172	20240118	154200	297912680	3985	3985	3985	3985	0
173	20240118	154100	297912680	3985	3985	3985	3985	0
174	20240118	154000	297912680	3985	3985	3985	3985	0
175	20240118	153900	297912680	3985	3985	3985	3985	0
176	20240118	153800	297912680	3985	3985	3985	3985	0
177	20240118	153700	297912680	3985	3985	3985	3985	0
178	20240118	153600	297912680	3985	3985	3985	3985	0
179	20240118	153500	297912680	3985	3985	3985	3985	0
180	20240118	153400	297912680	3985	3985	3985	3985	0
181	20240118	153300	297912680	3985	3985	3985	3985	0
182	20240118	153200	297912680	3985	3985	3985	3985	991
183	20240118	153100	297912680	3985	3985	3985	3985	0
184	20240118	153000	297912680	3985	3985	3985	3985	991
185	20240118	152900	293963545	3990	3990	3990	3990	0
186	20240118	152800	293963545	3990	3990	3990	3990	0
187	20240118	152700	293963545	3990	3990	3990	3990	0
188	20240118	152600	293963545	3990	3990	3990	3990	0
189	20240118	152500	293963545	3990	3990	3990	3990	0
190	20240118	152400	293963545	3990	3990	3990	3990	0
191	20240118	152300	293963545	3990	3990	3990	3990	0
192	20240118	152200	293963545	3990	3990	3990	3990	0
193	20240118	152100	293963545	3990	3990	3990	3990	0
194	20240118	152000	293963545	3990	3990	3990	3990	0
195	20240118	151900	293963545	3990	3965	3990	3965	417
196	20240118	151800	292302165	3965	3975	3975	3965	511
197	20240118	151700	290273980	3975	3985	3985	3975	3
198	20240118	151600	290262045	3995	3975	3995	3975	107
199	20240118	151500	289835810	3975	3985	3995	3975	140
200	20240118	151400	289277600	3980	3975	3980	3975	534
201	20240118	151300	287152290	3975	3975	3980	3975	6
202	20240118	151200	287128435	3980	3980	3980	3980	3
203	20240118	151100	287116495	3975	3975	3975	3975	3
204	20240118	151000	287104570	3985	3985	3985	3985	0
205	20240118	150900	287104570	3985	3985	3985	3985	0
206	20240118	150800	287104570	3985	3985	3985	3985	5
207	20240118	150700	287084645	3970	3970	3970	3970	558
208	20240118	150600	284869385	3970	3970	3970	3970	0
209	20240118	150500	284869385	3970	3980	3980	3970	200
210	20240118	150400	284075375	3985	3985	3985	3985	0
211	20240118	150300	284075375	3985	3985	3985	3985	1
212	20240118	150200	284071390	3985	3985	3985	3985	1
213	20240118	150100	284067405	3985	3985	3985	3985	2
214	20240118	150000	284059435	3970	3980	3985	3970	371
215	20240118	145900	282583305	3980	3980	3980	3980	500
216	20240118	145800	280593305	3980	3980	3980	3980	0
217	20240118	145700	280593305	3980	3980	3980	3980	0
218	20240118	145600	280593305	3980	3980	3980	3980	244
219	20240118	145500	279622185	3980	3980	3980	3980	0
220	20240118	145400	279622185	3980	3980	3980	3980	0
221	20240118	145300	279622185	3980	3980	3980	3980	0
222	20240118	145200	279622185	3980	3980	3980	3980	6
223	20240118	145100	279598305	3980	3980	3980	3980	44
224	20240118	145000	279423185	3980	3980	3980	3980	5
225	20240118	144900	279403285	3980	3980	3980	3980	51
226	20240118	144800	279200305	3980	3980	3980	3980	0
227	20240118	144700	279200305	3980	3980	3980	3980	0
228	20240118	144600	279200305	3980	3965	3980	3960	531
229	20240118	144500	277095890	3980	3980	3980	3980	0
230	20240118	144400	277095890	3980	3980	3980	3980	0
231	20240118	144300	277095890	3980	3975	3980	3975	468
232	20240118	144200	275234750	3975	3975	3975	3975	151
233	20240118	144100	274634525	3960	3960	3960	3960	0
234	20240118	144000	274634525	3960	3965	3965	3960	1700
235	20240118	143900	267902230	3965	3970	3980	3965	113
236	20240118	143800	267453870	3980	3980	3980	3980	0
237	20240118	143700	267453870	3980	3980	3980	3980	0
238	20240118	143600	267453870	3980	3980	3980	3980	0
239	20240118	143500	267453870	3980	3980	3980	3980	0
240	20240118	143400	267453870	3980	3980	3980	3980	0
241	20240118	143300	267453870	3980	3980	3980	3980	0
242	20240118	143200	267453870	3980	3980	3980	3980	0
243	20240118	143100	267453870	3980	3965	3980	3965	4
244	20240118	143000	267437990	3965	3975	3975	3965	1500
245	20240118	142900	261479250	3975	3975	3975	3975	340
246	20240118	142800	260127750	3975	3975	3975	3975	311
247	20240118	142700	258891525	3980	3980	3980	3980	2
248	20240118	142600	258883565	3975	3975	3975	3975	0
249	20240118	142500	258883565	3975	3975	3975	3975	0
250	20240118	142400	258883565	3975	3975	3975	3975	35
251	20240118	142300	258744440	3975	3975	3975	3975	1000
252	20240118	142200	254769440	3980	3980	3980	3980	5
253	20240118	142100	254749540	3980	3980	3980	3980	51
254	20240118	142000	254546560	3985	3985	3985	3985	0
255	20240118	141900	254546560	3985	3985	3985	3985	2
256	20240118	141800	254538590	3985	3985	3985	3985	3
257	20240118	141700	254526635	3985	3985	3985	3985	0
258	20240118	141600	254526635	3985	3985	3985	3985	0
259	20240118	141500	254526635	3985	3985	3985	3985	1
260	20240118	141400	254522650	3970	3970	3970	3970	0
261	20240118	141300	254522650	3970	3970	3970	3970	0
262	20240118	141200	254522650	3970	3970	3970	3970	0
263	20240118	141100	254522650	3970	3970	3970	3970	0
264	20240118	141000	254522650	3970	3970	3970	3970	1000
265	20240118	140900	250552650	3975	3975	3975	3975	342
266	20240118	140800	249193200	3975	3970	3975	3970	12
267	20240118	140700	249145505	3960	3965	3965	3960	92
268	20240118	140600	248781035	3975	3975	3975	3975	40
269	20240118	140500	248622035	3965	3975	3975	3965	2
270	20240118	140400	248614095	3960	3960	3960	3960	30
271	20240118	140300	248495295	3960	3975	3975	3960	113
272	20240118	140200	248046315	3975	3970	3975	3970	100
273	20240118	140100	247648825	3965	3965	3965	3965	0
274	20240118	140000	247648825	3965	3960	3965	3960	697
275	20240118	135900	244885570	3960	3960	3960	3960	1
276	20240118	135800	244881610	3955	3960	3960	3955	65
277	20240118	135700	244624460	3960	3960	3965	3960	155
278	20240118	135600	244010405	3965	3965	3965	3965	322
279	20240118	135500	242733675	3965	3965	3965	3965	0
280	20240118	135400	242733675	3965	3965	3965	3965	0
281	20240118	135300	242733675	3965	3965	3965	3965	20
282	20240118	135200	242654375	3965	3970	3970	3965	1116
283	20240118	135100	238227790	3970	3970	3970	3970	0
284	20240118	135000	238227790	3970	3970	3970	3970	0
285	20240118	134900	238227790	3970	3975	3975	3970	1452
286	20240118	134800	232457700	3975	3975	3975	3975	112
287	20240118	134700	232012500	3975	3985	3985	3975	434
288	20240118	134600	230283020	3990	3990	3990	3990	0
289	20240118	134500	230283020	3990	3990	3990	3990	0
290	20240118	134400	230283020	3990	3990	3990	3990	1
291	20240118	134300	230279030	3990	3990	3990	3990	13
292	20240118	134200	230227160	3990	3990	3990	3990	210
293	20240118	134100	229389260	3990	3990	3990	3990	244
294	20240118	134000	228415700	3990	4000	4000	3990	867
295	20240118	133900	224948045	4010	4010	4010	4010	0
296	20240118	133800	224948045	4010	4010	4010	4010	800
297	20240118	133700	221740045	4015	4015	4015	4015	771
298	20240118	133600	218644480	4020	4020	4020	4020	0
299	20240118	133500	218644480	4020	4020	4020	4020	0
300	20240118	133400	218644480	4020	4020	4020	4020	200
301	20240118	133300	217840480	4020	4020	4020	4020	270
302	20240118	133200	216755080	4020	4020	4020	4020	30
303	20240118	133100	216634480	4015	4015	4015	4015	0
304	20240118	133000	216634480	4015	4015	4015	4015	50
305	20240118	132900	216433730	4015	4015	4015	4015	0
306	20240118	132800	216433730	4015	4015	4015	4015	90
307	20240118	132700	216072380	4015	4015	4015	4015	0
308	20240118	132600	216072380	4015	4020	4020	4015	39
309	20240118	132500	215915610	4020	4015	4020	4015	326
310	20240118	132400	214605980	4015	4015	4015	4015	1
311	20240118	132300	214601965	4010	4010	4010	4010	3
312	20240118	132200	214589935	4015	4005	4015	4005	23
313	20240118	132100	214497705	4000	3995	4000	3995	1736
314	20240118	132000	207554305	4000	3995	4000	3995	2374
315	20240118	131900	198069300	3995	3995	3995	3995	2
316	20240118	131800	198061310	3995	3995	3995	3995	299
317	20240118	131700	196866805	4000	4000	4000	4000	5
318	20240118	131600	196846805	4000	3995	4000	3995	2
319	20240118	131500	196838810	3990	3990	3990	3990	0
320	20240118	131400	196838810	3990	3990	3990	3990	0
321	20240118	131300	196838810	3990	3990	3990	3990	0
322	20240118	131200	196838810	3990	3990	3990	3990	0
323	20240118	131100	196838810	3990	3990	3990	3990	0
324	20240118	131000	196838810	3990	3990	3990	3990	0
325	20240118	130900	196838810	3990	3990	3990	3990	0
326	20240118	130800	196838810	3990	3990	3990	3990	0
327	20240118	130700	196838810	3990	3995	3995	3990	400
328	20240118	130600	195242515	3995	3995	3995	3995	800
329	20240118	130500	192046515	3995	3995	3995	3995	0
330	20240118	130400	192046515	3995	3995	3995	3995	0
331	20240118	130300	192046515	3995	3995	3995	3995	203
332	20240118	130200	191235530	3995	3995	3995	3995	0
333	20240118	130100	191235530	3995	3995	3995	3995	0
334	20240118	130000	191235530	3995	3995	3995	3995	0
335	20240118	125900	191235530	3995	3995	3995	3995	0
336	20240118	125800	191235530	3995	3995	3995	3995	0
337	20240118	125700	191235530	3995	4000	4000	3995	253
338	20240118	125600	190223660	3995	3995	3995	3995	0
339	20240118	125500	190223660	3995	3995	3995	3995	0
340	20240118	125400	190223660	3995	3995	3995	3995	0
341	20240118	125300	190223660	3995	3995	3995	3995	11
342	20240118	125200	190179715	3995	3995	3995	3995	0
343	20240118	125100	190179715	3995	3995	3995	3995	113
344	20240118	125000	189728280	4000	4000	4000	4000	0
345	20240118	124900	189728280	4000	4000	4000	4000	0
346	20240118	124800	189728280	4000	4000	4000	4000	0
347	20240118	124700	189728280	4000	4000	4000	4000	452
348	20240118	124600	187920280	4000	4000	4000	4000	10
349	20240118	124500	187880280	4000	4000	4000	4000	21
350	20240118	124400	187796280	3995	3995	3995	3995	0
351	20240118	124300	187796280	3995	3995	3995	3995	0
352	20240118	124200	187796280	3995	3995	3995	3995	3
353	20240118	124100	187784295	3990	3990	3990	3990	0
354	20240118	124000	187784295	3990	3990	3990	3990	102
355	20240118	123900	187377315	3990	3990	3990	3990	100
356	20240118	123800	186978315	3990	3990	3990	3990	10
357	20240118	123700	186938415	3990	3990	3990	3990	1
358	20240118	123600	186934425	3990	3990	3990	3985	12
359	20240118	123500	186886550	3990	3970	3990	3970	105
360	20240118	123400	186469615	3970	3990	3990	3970	4
361	20240118	123300	186453675	3990	3990	3990	3990	0
362	20240118	123200	186453675	3990	3985	3990	3985	2
363	20240118	123100	186445700	3985	3985	3985	3985	0
364	20240118	123000	186445700	3985	3990	3990	3985	88
365	20240118	122900	186094585	3990	3990	3990	3990	4
366	20240118	122800	186078625	4000	4000	4000	4000	0
367	20240118	122700	186078625	4000	4000	4000	4000	0
368	20240118	122600	186078625	4000	3995	4000	3995	15
369	20240118	122500	186018665	3995	4000	4000	3995	5
370	20240118	122400	185998670	3990	3990	3990	3990	0
371	20240118	122300	185998670	3990	3990	3990	3990	0
372	20240118	122200	185998670	3990	3990	3990	3990	0
373	20240118	122100	185998670	3990	3990	3990	3990	52
374	20240118	122000	185791190	3965	3995	3995	3965	112
375	20240118	121900	185345750	4000	4000	4000	4000	0
376	20240118	121800	185345750	4000	4000	4000	4000	0
377	20240118	121700	185345750	4000	4000	4000	4000	16
378	20240118	121600	185281750	4000	4000	4000	4000	153
379	20240118	121500	184669750	3995	3995	3995	3995	0
380	20240118	121400	184669750	3995	3995	3995	3995	50
381	20240118	121300	184470000	4000	3995	4000	3995	185
382	20240118	121200	183730540	4000	4000	4000	4000	0
383	20240118	121100	183730540	4000	4000	4000	4000	0
384	20240118	121000	183730540	4000	4000	4000	4000	297
385	20240118	120900	182542540	4000	4000	4000	4000	1
386	20240118	120800	182538540	3995	3995	3995	3995	0
387	20240118	120700	182538540	3995	3995	3995	3995	0
388	20240118	120600	182538540	3995	3995	3995	3995	0
389	20240118	120500	182538540	3995	3995	3995	3995	0
390	20240118	120400	182538540	3995	3995	3995	3995	12
391	20240118	120300	182490600	3995	3985	4000	3985	14
392	20240118	120200	182434700	3985	3965	3985	3955	105
393	20240118	120100	182019070	3965	3965	3965	3965	102
394	20240118	120000	181614640	3985	3985	3985	3985	12
395	20240118	115900	181566820	3985	3985	3985	3985	51
396	20240118	115800	181363585	4015	4015	4015	4015	0
397	20240118	115700	181363585	4015	4015	4015	4015	0
398	20240118	115600	181363585	4015	3985	4015	3950	2006
399	20240118	115500	173405000	3985	4000	4000	3985	100
400	20240118	115400	173005895	4015	4015	4015	4015	0
401	20240118	115300	173005895	4015	4015	4015	4015	0
402	20240118	115200	173005895	4015	4015	4015	4015	0
403	20240118	115100	173005895	4015	4015	4015	4015	50
404	20240118	115000	172805145	4015	4015	4015	4015	0
405	20240118	114900	172805145	4015	3990	4015	3985	49
406	20240118	114800	172609675	4015	4015	4015	4015	0
407	20240118	114700	172609675	4015	4015	4015	4015	5
408	20240118	114600	172589600	4015	4015	4015	4015	25
409	20240118	114500	172489225	4015	4015	4015	4015	831
410	20240118	114400	169152760	4015	4015	4015	4015	0
411	20240118	114300	169152760	4015	4010	4015	4010	500
412	20240118	114200	167145885	4015	4015	4015	4015	0
413	20240118	114100	167145885	4015	4015	4015	4015	0
414	20240118	114000	167145885	4015	4015	4015	4015	0
415	20240118	113900	167145885	4015	4015	4015	4015	0
416	20240118	113800	167145885	4015	4015	4015	4015	1
417	20240118	113700	167141870	3975	4015	4015	3975	2231
418	20240118	113600	158208820	4015	4015	4015	4015	5
419	20240118	113500	158188745	4010	4010	4010	4010	0
420	20240118	113400	158188745	4010	4010	4010	4010	0
421	20240118	113300	158188745	4010	4010	4010	4010	395
422	20240118	113200	156604795	4010	4010	4010	4010	3
423	20240118	113100	156592765	4010	4010	4010	4010	1
424	20240118	113000	156588755	4005	4000	4005	4000	3
425	20240118	112900	156576745	4010	4010	4010	4010	0
426	20240118	112800	156576745	4010	4010	4010	4010	0
427	20240118	112700	156576745	4010	4010	4010	4010	24
428	20240118	112600	156480505	4010	4010	4010	4010	0
429	20240118	112500	156480505	4010	4010	4010	4010	0
430	20240118	112400	156480505	4010	4015	4015	4010	502
431	20240118	112300	154464980	4015	4015	4015	4015	0
432	20240118	112200	154464980	4015	4015	4015	4015	0
433	20240118	112100	154464980	4015	4015	4015	4015	1
434	20240118	112000	154460965	4015	4015	4015	4015	550
435	20240118	111900	152252715	4015	4015	4015	4015	0
436	20240118	111800	152252715	4015	4015	4015	4015	0
437	20240118	111700	152252715	4015	4015	4015	4015	200
438	20240118	111600	151449715	4015	4015	4015	4015	0
439	20240118	111500	151449715	4015	4015	4015	4015	85
440	20240118	111400	151108440	4015	4015	4015	4015	0
441	20240118	111300	151108440	4015	4015	4015	4015	27
442	20240118	111200	151000035	4010	4010	4010	4010	7
443	20240118	111100	150971965	4020	4020	4020	4020	0
444	20240118	111000	150971965	4020	4020	4020	4020	0
445	20240118	110900	150971965	4020	4020	4020	4020	0
446	20240118	110800	150971965	4020	4020	4020	4020	5
447	20240118	110700	150951865	4020	4020	4020	4020	0
448	20240118	110600	150951865	4020	4020	4020	4020	50
449	20240118	110500	150750865	4025	3990	4025	3990	42
450	20240118	110400	150583250	3975	4030	4030	3975	554
451	20240118	110300	148372540	4005	4005	4005	4005	0
452	20240118	110200	148372540	4005	4005	4005	4005	75
453	20240118	110100	148072165	4005	4005	4005	4005	0
454	20240118	110000	148072165	4005	4005	4005	4005	0
455	20240118	105900	148072165	4005	4005	4005	4005	0
456	20240118	105800	148072165	4005	4005	4005	4005	0
457	20240118	105700	148072165	4005	4005	4005	4005	7
458	20240118	105600	148044130	4030	4030	4030	4030	0
459	20240118	105500	148044130	4030	4030	4030	4030	3
460	20240118	105400	148032040	4030	4000	4030	4000	3
461	20240118	105300	148019990	3990	4030	4030	3990	2144
462	20240118	105200	139438250	4025	4030	4030	4025	31
463	20240118	105100	139313325	4035	4035	4035	4035	6
464	20240118	105000	139289115	4030	4030	4030	4030	21
465	20240118	104900	139204485	4030	4030	4030	4030	177
466	20240118	104800	138491175	4030	4030	4030	4030	184
467	20240118	104700	137749655	4035	4035	4035	4035	665
468	20240118	104600	135066380	4040	4040	4040	4040	11
469	20240118	104500	135021940	4035	4035	4035	4035	83
470	20240118	104400	134687035	4040	4040	4040	4040	16
471	20240118	104300	134622395	4040	4040	4040	4040	503
472	20240118	104200	132590275	4045	4045	4045	4045	30
473	20240118	104100	132468925	4050	4050	4050	4050	0
474	20240118	104000	132468925	4050	4050	4050	4050	12
475	20240118	103900	132420325	4050	4050	4050	4050	34
476	20240118	103800	132282625	4050	4050	4050	4050	49
477	20240118	103700	132084175	4050	4050	4050	4050	0
478	20240118	103600	132084175	4050	4050	4050	4050	0
479	20240118	103500	132084175	4050	4050	4050	4050	30
480	20240118	103400	131962675	4050	4050	4050	4050	6
481	20240118	103300	131938375	4050	4050	4050	4050	63
482	20240118	103200	131683225	4050	4050	4050	4050	0
483	20240118	103100	131683225	4050	4050	4050	4050	1
484	20240118	103000	131679175	4040	4050	4050	4040	900
485	20240118	102900	128036895	4045	4045	4045	4045	0
486	20240118	102800	128036895	4045	4045	4045	4045	0
487	20240118	102700	128036895	4045	4045	4045	4045	252
488	20240118	102600	127017555	4040	4040	4040	4040	144
489	20240118	102500	126435795	4040	4040	4040	4040	0
490	20240118	102400	126435795	4040	4040	4040	4040	0
491	20240118	102300	126435795	4040	4040	4040	4040	363
492	20240118	102200	124969275	4045	4045	4045	4045	0
493	20240118	102100	124969275	4045	4045	4045	4045	0
494	20240118	102000	124969275	4045	4050	4050	4045	1023
495	20240118	101900	120829560	4050	4050	4050	4050	17
496	20240118	101800	120760710	4050	4050	4050	4050	5
497	20240118	101700	120740460	4050	4055	4055	4050	35
498	20240118	101600	120598700	4055	4055	4055	4055	509
499	20240118	101500	118534705	4055	4055	4055	4055	0
500	20240118	101400	118534705	4055	4050	4055	4050	3
501	20240118	101300	118522545	4050	4050	4050	4050	0
502	20240118	101200	118522545	4050	4050	4050	4050	30
503	20240118	101100	118401045	4050	4050	4050	4050	0
504	20240118	101000	118401045	4050	4050	4050	4050	23
505	20240118	100900	118307895	4050	4050	4050	4050	2
506	20240118	100800	118299795	4040	4040	4040	4040	0
507	20240118	100700	118299795	4040	4040	4040	4040	17
508	20240118	100600	118231115	4060	4060	4060	4060	2
509	20240118	100500	118222995	4060	4065	4065	4060	262
510	20240118	100400	117159250	4060	4055	4060	4055	500
511	20240118	100300	115129260	4060	4060	4060	4060	1
512	20240118	100200	115125200	4060	4045	4060	4035	545
513	20240118	100100	112922210	4060	4060	4060	4060	1
514	20240118	100000	112918150	4060	4045	4060	4045	4
515	20240118	095900	112901925	4045	4045	4045	4045	0
516	20240118	095800	112901925	4045	4045	4045	4045	1
517	20240118	095700	112897880	4070	4070	4070	4070	77
518	20240118	095600	112584490	4075	4075	4075	4070	535
519	20240118	095500	110405365	4075	4060	4075	4060	558
520	20240118	095400	108133730	4060	4060	4060	4060	0
521	20240118	095300	108133730	4060	4060	4060	4060	0
522	20240118	095200	108133730	4060	4060	4060	4060	21
523	20240118	095100	108048470	4060	4065	4065	4060	244
524	20240118	095000	107057230	4065	4060	4065	4060	424
525	20240118	094900	105335515	4065	4060	4065	4060	1000
526	20240118	094800	101270535	4065	4065	4065	4065	251
527	20240118	094700	100250220	4040	4050	4070	4040	1578
528	20240118	094600	93835365	4050	4050	4050	4050	11
529	20240118	094500	93790815	4050	4050	4050	4050	1
530	20240118	094400	93786765	4035	4035	4035	4035	0
531	20240118	094300	93786765	4035	4050	4050	4035	45
532	20240118	094200	93604545	4050	4050	4050	4050	0
533	20240118	094100	93604545	4050	4050	4050	4050	2
534	20240118	094000	93596445	4050	4050	4050	4050	67
535	20240118	093900	93325095	4050	4050	4050	4050	37
536	20240118	093800	93175245	4030	4030	4045	4030	4659
537	20240118	093700	74383270	4025	4025	4025	4025	102
538	20240118	093600	73972720	4025	4025	4030	4025	193
539	20240118	093500	73195890	4030	4030	4030	4030	3
540	20240118	093400	73183800	4025	4025	4025	4025	83
541	20240118	093300	72849725	4025	4030	4030	4025	30
542	20240118	093200	72728855	4030	4020	4030	4020	191
543	20240118	093100	71961025	4025	4030	4030	4025	36
544	20240118	093000	71815995	4000	4005	4005	4000	4
545	20240118	092900	71799990	4030	4010	4030	4010	4422
546	20240118	092800	54014935	4010	4015	4015	4010	36
547	20240118	092700	53870570	4020	4020	4020	4020	376
548	20240118	092600	52359050	4020	4020	4020	4020	113
549	20240118	092500	51904790	4020	4015	4020	4015	538
550	20240118	092400	49743030	4020	4010	4020	4000	623
551	20240118	092300	47250985	4010	4015	4020	4000	1279
552	20240118	092200	42128735	4005	4005	4005	4005	3
553	20240118	092100	42116720	4005	4005	4010	4005	23
554	20240118	092000	42024580	4010	4010	4010	4010	344
555	20240118	091900	40645140	4010	4005	4010	4005	102
556	20240118	091800	40236370	4000	4000	4000	4000	0
557	20240118	091700	40236370	4000	4000	4000	4000	0
558	20240118	091600	40236370	4000	4010	4010	4000	3
559	20240118	091500	40224350	4005	3990	4010	3990	138
560	20240118	091400	39671985	3990	3990	3990	3990	154
561	20240118	091300	39057525	3965	3980	3980	3965	142
562	20240118	091200	38493010	3985	3990	3995	3985	43
563	20240118	091100	38321340	3990	3990	3990	3990	0
564	20240118	091000	38321340	3990	3995	3995	3990	223
565	20240118	090900	37430470	3995	3995	3995	3990	100
566	20240118	090800	37031020	3995	4015	4015	3995	3999
567	20240118	090700	20984185	4035	4035	4035	4035	171
568	20240118	090600	20294200	4035	4035	4035	4035	760
569	20240118	090500	17227600	4035	4025	4035	4025	308
570	20240118	090400	15985515	4005	4025	4035	4005	594
571	20240118	090300	13590265	4035	4020	4040	4020	568
572	20240118	090200	11299575	4020	3995	4020	3995	1798
573	20240118	090100	4101450	3990	4000	4000	3940	801
574	20240118	090000	933780	3940	3940	3940	3940	237