KissMeData/001750/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183500	58355910	8900	8900	8900	8900	16
3	20240118	183400	58355910	8900	8900	8900	8900	0
4	20240118	183300	58355910	8900	8900	8900	8900	0
5	20240118	183200	58355910	8900	8900	8900	8900	0
6	20240118	183100	58355910	8900	8900	8900	8900	0
7	20240118	183000	58355910	8900	8900	8900	8900	0
8	20240118	182900	58355910	8900	8900	8900	8900	0
9	20240118	182800	58355910	8900	8900	8900	8900	0
10	20240118	182700	58355910	8900	8900	8900	8900	0
11	20240118	182600	58355910	8900	8900	8900	8900	0
12	20240118	182500	58355910	8900	8900	8900	8900	0
13	20240118	182400	58355910	8900	8900	8900	8900	0
14	20240118	182300	58355910	8900	8900	8900	8900	0
15	20240118	182200	58355910	8900	8900	8900	8900	0
16	20240118	182100	58355910	8900	8900	8900	8900	0
17	20240118	182000	58355910	8900	8900	8900	8900	0
18	20240118	181900	58355910	8900	8900	8900	8900	0
19	20240118	181800	58355910	8900	8900	8900	8900	0
20	20240118	181700	58355910	8900	8900	8900	8900	0
21	20240118	181600	58355910	8900	8900	8900	8900	0
22	20240118	181500	58355910	8900	8900	8900	8900	0
23	20240118	181400	58355910	8900	8900	8900	8900	0
24	20240118	181300	58355910	8900	8900	8900	8900	0
25	20240118	181200	58355910	8900	8900	8900	8900	0
26	20240118	181100	58355910	8900	8900	8900	8900	0
27	20240118	181000	58355910	8900	8900	8900	8900	0
28	20240118	180900	58355910	8900	8900	8900	8900	0
29	20240118	180800	58355910	8900	8900	8900	8900	0
30	20240118	180700	58355910	8900	8900	8900	8900	0
31	20240118	180600	58355910	8900	8900	8900	8900	0
32	20240118	180500	58355910	8900	8900	8900	8900	16
33	20240118	180400	58355910	8900	8900	8900	8900	0
34	20240118	180300	58355910	8900	8900	8900	8900	0
35	20240118	180200	58355910	8900	8900	8900	8900	0
36	20240118	180100	58355910	8900	8900	8900	8900	0
37	20240118	180000	58355910	8900	8900	8900	8900	0
38	20240118	175900	58355910	8900	8900	8900	8900	0
39	20240118	175800	58355910	8900	8900	8900	8900	0
40	20240118	175700	58355910	8900	8900	8900	8900	0
41	20240118	175600	58355910	8900	8900	8900	8900	0
42	20240118	175500	58355910	8900	8900	8900	8900	0
43	20240118	175400	58355910	8900	8900	8900	8900	0
44	20240118	175300	58355910	8900	8900	8900	8900	0
45	20240118	175200	58355910	8900	8900	8900	8900	0
46	20240118	175100	58355910	8900	8900	8900	8900	0
47	20240118	175000	58355910	8900	8900	8900	8900	0
48	20240118	174900	58355910	8900	8900	8900	8900	0
49	20240118	174800	58355910	8900	8900	8900	8900	0
50	20240118	174700	58355910	8900	8900	8900	8900	0
51	20240118	174600	58355910	8900	8900	8900	8900	0
52	20240118	174500	58355910	8900	8900	8900	8900	0
53	20240118	174400	58355910	8900	8900	8900	8900	0
54	20240118	174300	58355910	8900	8900	8900	8900	0
55	20240118	174200	58355910	8900	8900	8900	8900	0
56	20240118	174100	58355910	8900	8900	8900	8900	0
57	20240118	174000	58355910	8900	8900	8900	8900	0
58	20240118	173900	58355910	8900	8900	8900	8900	0
59	20240118	173800	58355910	8900	8900	8900	8900	0
60	20240118	173700	58355910	8900	8900	8900	8900	0
61	20240118	173600	58355910	8900	8900	8900	8900	0
62	20240118	173500	58355910	8900	8900	8900	8900	16
63	20240118	173400	58355910	8900	8900	8900	8900	0
64	20240118	173300	58355910	8900	8900	8900	8900	0
65	20240118	173200	58355910	8900	8900	8900	8900	0
66	20240118	173100	58355910	8900	8900	8900	8900	0
67	20240118	173000	58355910	8900	8900	8900	8900	0
68	20240118	172900	58355910	8900	8900	8900	8900	0
69	20240118	172800	58355910	8900	8900	8900	8900	0
70	20240118	172700	58355910	8900	8900	8900	8900	0
71	20240118	172600	58355910	8900	8900	8900	8900	0
72	20240118	172500	58355910	8900	8900	8900	8900	0
73	20240118	172400	58355910	8900	8900	8900	8900	0
74	20240118	172300	58355910	8900	8900	8900	8900	0
75	20240118	172200	58355910	8900	8900	8900	8900	0
76	20240118	172100	58355910	8900	8900	8900	8900	0
77	20240118	172000	58355910	8900	8900	8900	8900	0
78	20240118	171900	58355910	8900	8900	8900	8900	0
79	20240118	171800	58355910	8900	8900	8900	8900	0
80	20240118	171700	58355910	8900	8900	8900	8900	0
81	20240118	171600	58355910	8900	8900	8900	8900	0
82	20240118	171500	58355910	8900	8900	8900	8900	0
83	20240118	171400	58355910	8900	8900	8900	8900	0
84	20240118	171300	58355910	8900	8900	8900	8900	0
85	20240118	171200	58355910	8900	8900	8900	8900	0
86	20240118	171100	58355910	8900	8900	8900	8900	0
87	20240118	171000	58355910	8900	8900	8900	8900	0
88	20240118	170900	58355910	8900	8900	8900	8900	0
89	20240118	170800	58355910	8900	8900	8900	8900	0
90	20240118	170700	58355910	8900	8900	8900	8900	0
91	20240118	170600	58355910	8900	8900	8900	8900	0
92	20240118	170500	58355910	8900	8900	8900	8900	16
93	20240118	170400	58355910	8900	8900	8900	8900	0
94	20240118	170300	58355910	8900	8900	8900	8900	0
95	20240118	170200	58355910	8900	8900	8900	8900	0
96	20240118	170100	58355910	8900	8900	8900	8900	0
97	20240118	170000	58355910	8900	8900	8900	8900	0
98	20240118	165900	58355910	8900	8900	8900	8900	0
99	20240118	165800	58355910	8900	8900	8900	8900	0
100	20240118	165700	58355910	8900	8900	8900	8900	0
101	20240118	165600	58355910	8900	8900	8900	8900	0
102	20240118	165500	58355910	8900	8900	8900	8900	0
103	20240118	165400	58355910	8900	8900	8900	8900	0
104	20240118	165300	58355910	8900	8900	8900	8900	0
105	20240118	165200	58355910	8900	8900	8900	8900	0
106	20240118	165100	58355910	8900	8900	8900	8900	0
107	20240118	165000	58355910	8900	8900	8900	8900	0
108	20240118	164900	58355910	8900	8900	8900	8900	0
109	20240118	164800	58355910	8900	8900	8900	8900	0
110	20240118	164700	58355910	8900	8900	8900	8900	0
111	20240118	164600	58355910	8900	8900	8900	8900	0
112	20240118	164500	58355910	8900	8900	8900	8900	0
113	20240118	164400	58355910	8900	8900	8900	8900	0
114	20240118	164300	58355910	8900	8900	8900	8900	0
115	20240118	164200	58355910	8900	8900	8900	8900	0
116	20240118	164100	58355910	8900	8900	8900	8900	0
117	20240118	164000	58355910	8900	8900	8900	8900	0
118	20240118	163900	58355910	8900	8900	8900	8900	0
119	20240118	163800	58355910	8900	8900	8900	8900	0
120	20240118	163700	58355910	8900	8900	8900	8900	0
121	20240118	163600	58355910	8900	8900	8900	8900	0
122	20240118	163500	58355910	8900	8900	8900	8900	16
123	20240118	163400	58355910	8900	8900	8900	8900	0
124	20240118	163300	58355910	8900	8900	8900	8900	0
125	20240118	163200	58355910	8900	8900	8900	8900	0
126	20240118	163100	58355910	8900	8900	8900	8900	0
127	20240118	163000	58355910	8900	8900	8900	8900	0
128	20240118	162900	58355910	8900	8900	8900	8900	0
129	20240118	162800	58355910	8900	8900	8900	8900	0
130	20240118	162700	58355910	8900	8900	8900	8900	0
131	20240118	162600	58355910	8900	8900	8900	8900	0
132	20240118	162500	58355910	8900	8900	8900	8900	0
133	20240118	162400	58355910	8900	8900	8900	8900	0
134	20240118	162300	58355910	8900	8900	8900	8900	0
135	20240118	162200	58355910	8900	8900	8900	8900	0
136	20240118	162100	58355910	8900	8900	8900	8900	0
137	20240118	162000	58355910	8900	8900	8900	8900	0
138	20240118	161900	58355910	8900	8900	8900	8900	0
139	20240118	161800	58355910	8900	8900	8900	8900	0
140	20240118	161700	58355910	8900	8900	8900	8900	0
141	20240118	161600	58355910	8900	8900	8900	8900	0
142	20240118	161500	58355910	8900	8900	8900	8900	0
143	20240118	161400	58355910	8900	8900	8900	8900	0
144	20240118	161300	58355910	8900	8900	8900	8900	0
145	20240118	161200	58355910	8900	8900	8900	8900	0
146	20240118	161100	58355910	8900	8900	8900	8900	0
147	20240118	161000	58355910	8900	8900	8900	8900	0
148	20240118	160900	58355910	8900	8900	8900	8900	0
149	20240118	160800	58355910	8900	8900	8900	8900	0
150	20240118	160700	58355910	8900	8900	8900	8900	0
151	20240118	160600	58355910	8900	8900	8900	8900	0
152	20240118	160500	58355910	8900	8900	8900	8900	16
153	20240118	160400	58355910	8900	8900	8900	8900	0
154	20240118	160300	58355910	8900	8900	8900	8900	0
155	20240118	160200	58355910	8900	8900	8900	8900	0
156	20240118	160100	58355910	8900	8900	8900	8900	0
157	20240118	160000	58355910	8900	8900	8900	8900	0
158	20240118	155900	58355910	8900	8900	8900	8900	0
159	20240118	155800	58355910	8900	8900	8900	8900	0
160	20240118	155700	58355910	8900	8900	8900	8900	0
161	20240118	155600	58355910	8900	8900	8900	8900	0
162	20240118	155500	58355910	8900	8900	8900	8900	0
163	20240118	155400	58355910	8900	8900	8900	8900	0
164	20240118	155300	58355910	8900	8900	8900	8900	0
165	20240118	155200	58355910	8900	8900	8900	8900	0
166	20240118	155100	58355910	8900	8900	8900	8900	0
167	20240118	155000	58355910	8900	8900	8900	8900	0
168	20240118	154900	58355910	8900	8900	8900	8900	0
169	20240118	154800	58355910	8900	8900	8900	8900	0
170	20240118	154700	58355910	8900	8900	8900	8900	0
171	20240118	154600	58355910	8900	8900	8900	8900	0
172	20240118	154500	58355910	8900	8900	8900	8900	0
173	20240118	154400	58355910	8900	8900	8900	8900	0
174	20240118	154300	58355910	8900	8900	8900	8900	0
175	20240118	154200	58355910	8900	8900	8900	8900	0
176	20240118	154100	58355910	8900	8900	8900	8900	0
177	20240118	154000	58355910	8900	8900	8900	8900	0
178	20240118	153900	58355910	8900	8900	8900	8900	0
179	20240118	153800	58355910	8900	8900	8900	8900	0
180	20240118	153700	58355910	8900	8900	8900	8900	0
181	20240118	153600	58355910	8900	8900	8900	8900	0
182	20240118	153500	58355910	8900	8900	8900	8900	16
183	20240118	153400	58355910	8900	8900	8900	8900	0
184	20240118	153300	58355910	8900	8900	8900	8900	0
185	20240118	153200	58355910	8900	8900	8900	8900	0
186	20240118	153100	58355910	8900	8900	8900	8900	0
187	20240118	153000	58355910	8900	8900	8900	8900	16
188	20240118	152900	58213510	8900	8900	8900	8900	0
189	20240118	152800	58213510	8900	8900	8900	8900	0
190	20240118	152700	58213510	8900	8900	8900	8900	0
191	20240118	152600	58213510	8900	8900	8900	8900	0
192	20240118	152500	58213510	8900	8900	8900	8900	0
193	20240118	152400	58213510	8900	8900	8900	8900	0
194	20240118	152300	58213510	8900	8900	8900	8900	0
195	20240118	152200	58213510	8900	8900	8900	8900	0
196	20240118	152100	58213510	8900	8900	8900	8900	0
197	20240118	152000	58213510	8900	8900	8900	8900	0
198	20240118	151900	58213510	8900	8900	8900	8900	22
199	20240118	151800	58017710	8890	8890	8890	8890	0
200	20240118	151700	58017710	8890	8890	8890	8890	500
201	20240118	151600	53572710	8890	8890	8890	8890	0
202	20240118	151500	53572710	8890	8890	8890	8890	0
203	20240118	151400	53572710	8890	8890	8890	8890	0
204	20240118	151300	53572710	8890	8890	8890	8890	0
205	20240118	151200	53572710	8890	8890	8890	8890	0
206	20240118	151100	53572710	8890	8890	8890	8890	0
207	20240118	151000	53572710	8890	8890	8890	8890	0
208	20240118	150900	53572710	8890	8890	8890	8890	0
209	20240118	150800	53572710	8890	8890	8890	8890	0
210	20240118	150700	53572710	8890	8890	8890	8890	0
211	20240118	150600	53572710	8890	8890	8890	8890	0
212	20240118	150500	53572710	8890	8890	8890	8890	0
213	20240118	150400	53572710	8890	8890	8890	8890	0
214	20240118	150300	53572710	8890	8890	8890	8890	0
215	20240118	150200	53572710	8890	8890	8890	8890	0
216	20240118	150100	53572710	8890	8890	8890	8890	0
217	20240118	150000	53572710	8890	8890	8890	8890	0
218	20240118	145900	53572710	8890	8890	8890	8890	0
219	20240118	145800	53572710	8890	8890	8890	8890	0
220	20240118	145700	53572710	8890	8890	8890	8890	0
221	20240118	145600	53572710	8890	8890	8890	8890	0
222	20240118	145500	53572710	8890	8890	8890	8890	0
223	20240118	145400	53572710	8890	8890	8890	8890	1
224	20240118	145300	53563820	8890	8890	8890	8890	0
225	20240118	145200	53563820	8890	8890	8890	8890	0
226	20240118	145100	53563820	8890	8890	8890	8890	0
227	20240118	145000	53563820	8890	8890	8890	8890	1
228	20240118	144900	53554930	8890	8890	8890	8890	0
229	20240118	144800	53554930	8890	8890	8890	8890	0
230	20240118	144700	53554930	8890	8890	8890	8890	1
231	20240118	144600	53546040	8890	8890	8890	8890	0
232	20240118	144500	53546040	8890	8890	8890	8890	0
233	20240118	144400	53546040	8890	8890	8890	8890	0
234	20240118	144300	53546040	8890	8890	8890	8890	0
235	20240118	144200	53546040	8890	8890	8890	8890	1
236	20240118	144100	53537150	8890	8890	8890	8890	0
237	20240118	144000	53537150	8890	8890	8890	8890	0
238	20240118	143900	53537150	8890	8890	8890	8890	0
239	20240118	143800	53537150	8890	8890	8890	8890	0
240	20240118	143700	53537150	8890	8890	8890	8890	0
241	20240118	143600	53537150	8890	8890	8890	8890	0
242	20240118	143500	53537150	8890	8890	8890	8890	0
243	20240118	143400	53537150	8890	8890	8890	8890	0
244	20240118	143300	53537150	8890	8890	8890	8890	0
245	20240118	143200	53537150	8890	8890	8890	8890	0
246	20240118	143100	53537150	8890	8890	8890	8890	0
247	20240118	143000	53537150	8890	8890	8890	8890	0
248	20240118	142900	53537150	8890	8890	8890	8890	0
249	20240118	142800	53537150	8890	8890	8890	8890	0
250	20240118	142700	53537150	8890	8890	8890	8890	0
251	20240118	142600	53537150	8890	8890	8890	8890	0
252	20240118	142500	53537150	8890	8890	8890	8890	0
253	20240118	142400	53537150	8890	8890	8890	8890	0
254	20240118	142300	53537150	8890	8890	8890	8890	0
255	20240118	142200	53537150	8890	8890	8890	8890	0
256	20240118	142100	53537150	8890	8890	8890	8890	0
257	20240118	142000	53537150	8890	8890	8890	8890	0
258	20240118	141900	53537150	8890	8890	8890	8890	0
259	20240118	141800	53537150	8890	8890	8890	8890	0
260	20240118	141700	53537150	8890	8890	8890	8890	0
261	20240118	141600	53537150	8890	8890	8890	8890	0
262	20240118	141500	53537150	8890	8890	8890	8890	0
263	20240118	141400	53537150	8890	8890	8890	8890	0
264	20240118	141300	53537150	8890	8890	8890	8890	0
265	20240118	141200	53537150	8890	8890	8890	8890	0
266	20240118	141100	53537150	8890	8890	8890	8890	0
267	20240118	141000	53537150	8890	8890	8890	8890	0
268	20240118	140900	53537150	8890	8890	8890	8890	0
269	20240118	140800	53537150	8890	8890	8890	8890	0
270	20240118	140700	53537150	8890	8890	8890	8890	0
271	20240118	140600	53537150	8890	8890	8890	8890	0
272	20240118	140500	53537150	8890	8890	8890	8890	0
273	20240118	140400	53537150	8890	8890	8890	8890	0
274	20240118	140300	53537150	8890	8890	8890	8890	0
275	20240118	140200	53537150	8890	8890	8890	8890	0
276	20240118	140100	53537150	8890	8890	8890	8890	4
277	20240118	140000	53501590	8900	8900	8900	8900	0
278	20240118	135900	53501590	8900	8900	8900	8900	42
279	20240118	135800	53127790	8900	8900	8900	8900	0
280	20240118	135700	53127790	8900	8900	8900	8900	213
281	20240118	135600	51232090	8920	8920	8920	8920	0
282	20240118	135500	51232090	8920	8920	8920	8920	0
283	20240118	135400	51232090	8920	8920	8920	8920	0
284	20240118	135300	51232090	8920	8920	8920	8920	0
285	20240118	135200	51232090	8920	8920	8920	8920	0
286	20240118	135100	51232090	8920	8920	8920	8920	0
287	20240118	135000	51232090	8920	8920	8920	8920	0
288	20240118	134900	51232090	8920	8920	8920	8920	0
289	20240118	134800	51232090	8920	8920	8920	8920	0
290	20240118	134700	51232090	8920	8920	8920	8920	0
291	20240118	134600	51232090	8920	8920	8920	8920	0
292	20240118	134500	51232090	8920	8920	8920	8920	0
293	20240118	134400	51232090	8920	8920	8920	8920	0
294	20240118	134300	51232090	8920	8920	8920	8920	0
295	20240118	134200	51232090	8920	8920	8920	8920	0
296	20240118	134100	51232090	8920	8920	8920	8920	2
297	20240118	134000	51214250	8920	8920	8920	8920	0
298	20240118	133900	51214250	8920	8920	8920	8920	0
299	20240118	133800	51214250	8920	8920	8920	8920	0
300	20240118	133700	51214250	8920	8920	8920	8920	0
301	20240118	133600	51214250	8920	8920	8920	8920	0
302	20240118	133500	51214250	8920	8920	8920	8920	0
303	20240118	133400	51214250	8920	8920	8920	8920	0
304	20240118	133300	51214250	8920	8920	8920	8920	0
305	20240118	133200	51214250	8920	8920	8920	8920	0
306	20240118	133100	51214250	8920	8920	8920	8920	600
307	20240118	133000	45862250	8900	8900	8900	8900	0
308	20240118	132900	45862250	8900	8900	8900	8900	0
309	20240118	132800	45862250	8900	8900	8900	8900	0
310	20240118	132700	45862250	8900	8900	8900	8900	6
311	20240118	132600	45808850	8900	8900	8900	8900	0
312	20240118	132500	45808850	8900	8900	8900	8900	0
313	20240118	132400	45808850	8900	8900	8900	8900	0
314	20240118	132300	45808850	8900	8900	8900	8900	0
315	20240118	132200	45808850	8900	8900	8900	8900	0
316	20240118	132100	45808850	8900	8900	8900	8900	0
317	20240118	132000	45808850	8900	8900	8900	8900	0
318	20240118	131900	45808850	8900	8900	8900	8900	0
319	20240118	131800	45808850	8900	8900	8900	8900	0
320	20240118	131700	45808850	8900	8900	8900	8900	0
321	20240118	131600	45808850	8900	8900	8900	8900	0
322	20240118	131500	45808850	8900	8900	8900	8900	0
323	20240118	131400	45808850	8900	8900	8900	8900	0
324	20240118	131300	45808850	8900	8900	8900	8900	0
325	20240118	131200	45808850	8900	8900	8900	8900	0
326	20240118	131100	45808850	8900	8900	8900	8900	0
327	20240118	131000	45808850	8900	8900	8900	8900	0
328	20240118	130900	45808850	8900	8900	8900	8900	0
329	20240118	130800	45808850	8900	8900	8900	8900	0
330	20240118	130700	45808850	8900	8900	8900	8900	0
331	20240118	130600	45808850	8900	8900	8900	8900	0
332	20240118	130500	45808850	8900	8900	8900	8900	0
333	20240118	130400	45808850	8900	8900	8900	8900	0
334	20240118	130300	45808850	8900	8900	8900	8900	0
335	20240118	130200	45808850	8900	8900	8900	8900	0
336	20240118	130100	45808850	8900	8900	8900	8900	0
337	20240118	130000	45808850	8900	8900	8900	8900	0
338	20240118	125900	45808850	8900	8900	8900	8900	0
339	20240118	125800	45808850	8900	8900	8900	8900	0
340	20240118	125700	45808850	8900	8900	8900	8900	0
341	20240118	125600	45808850	8900	8900	8900	8900	0
342	20240118	125500	45808850	8900	8900	8900	8900	0
343	20240118	125400	45808850	8900	8900	8900	8900	0
344	20240118	125300	45808850	8900	8900	8900	8900	100
345	20240118	125200	44918850	8900	8900	8900	8900	0
346	20240118	125100	44918850	8900	8900	8900	8900	0
347	20240118	125000	44918850	8900	8900	8900	8900	1
348	20240118	124900	44909950	8900	8900	8900	8900	1
349	20240118	124800	44901050	8880	8880	8880	8880	0
350	20240118	124700	44901050	8880	8880	8880	8880	8
351	20240118	124600	44830010	8880	8880	8880	8880	0
352	20240118	124500	44830010	8880	8880	8880	8880	0
353	20240118	124400	44830010	8880	8880	8880	8880	0
354	20240118	124300	44830010	8880	8880	8880	8880	0
355	20240118	124200	44830010	8880	8880	8880	8880	0
356	20240118	124100	44830010	8880	8880	8880	8880	0
357	20240118	124000	44830010	8880	8880	8880	8880	1
358	20240118	123900	44821130	8890	8890	8890	8890	0
359	20240118	123800	44821130	8890	8890	8890	8890	1
360	20240118	123700	44812240	8860	8860	8860	8860	0
361	20240118	123600	44812240	8860	8860	8860	8860	0
362	20240118	123500	44812240	8860	8860	8860	8860	0
363	20240118	123400	44812240	8860	8860	8860	8860	0
364	20240118	123300	44812240	8860	8860	8860	8860	0
365	20240118	123200	44812240	8860	8860	8860	8860	0
366	20240118	123100	44812240	8860	8860	8860	8860	0
367	20240118	123000	44812240	8860	8860	8860	8860	0
368	20240118	122900	44812240	8860	8860	8860	8860	0
369	20240118	122800	44812240	8860	8860	8860	8860	0
370	20240118	122700	44812240	8860	8860	8860	8860	0
371	20240118	122600	44812240	8860	8860	8860	8860	0
372	20240118	122500	44812240	8860	8860	8860	8860	6
373	20240118	122400	44759080	8860	8860	8860	8860	0
374	20240118	122300	44759080	8860	8860	8860	8860	0
375	20240118	122200	44759080	8860	8860	8860	8860	0
376	20240118	122100	44759080	8860	8860	8860	8860	0
377	20240118	122000	44759080	8860	8860	8860	8860	1000
378	20240118	121900	35899080	8870	8870	8870	8870	0
379	20240118	121800	35899080	8870	8870	8870	8870	0
380	20240118	121700	35899080	8870	8870	8870	8870	0
381	20240118	121600	35899080	8870	8870	8870	8870	200
382	20240118	121500	34125080	8860	8860	8860	8860	0
383	20240118	121400	34125080	8860	8860	8860	8860	0
384	20240118	121300	34125080	8860	8860	8860	8860	0
385	20240118	121200	34125080	8860	8860	8860	8860	0
386	20240118	121100	34125080	8860	8860	8860	8860	0
387	20240118	121000	34125080	8860	8860	8860	8860	0
388	20240118	120900	34125080	8860	8860	8860	8860	0
389	20240118	120800	34125080	8860	8860	8860	8860	0
390	20240118	120700	34125080	8860	8860	8860	8860	3
391	20240118	120600	34098500	8860	8860	8860	8860	3
392	20240118	120500	34071920	8880	8870	8880	8850	161
393	20240118	120400	32646490	8870	8870	8870	8870	0
394	20240118	120300	32646490	8870	8870	8870	8870	0
395	20240118	120200	32646490	8870	8880	8880	8870	170
396	20240118	120100	31138330	8900	8900	8900	8900	0
397	20240118	120000	31138330	8900	8900	8900	8900	0
398	20240118	115900	31138330	8900	8900	8900	8900	0
399	20240118	115800	31138330	8900	8900	8900	8900	1
400	20240118	115700	31129430	8880	8880	8880	8880	0
401	20240118	115600	31129430	8880	8880	8880	8880	0
402	20240118	115500	31129430	8880	8880	8880	8880	203
403	20240118	115400	29326790	8880	8880	8880	8880	1
404	20240118	115300	29317910	8890	8890	8890	8890	0
405	20240118	115200	29317910	8890	8880	8890	8870	166
406	20240118	115100	27843840	8890	8890	8890	8890	70
407	20240118	115000	27221540	8900	8900	8900	8900	0
408	20240118	114900	27221540	8900	8900	8900	8900	0
409	20240118	114800	27221540	8900	8900	8900	8900	11
410	20240118	114700	27123640	8910	8910	8910	8910	0
411	20240118	114600	27123640	8910	8910	8910	8910	0
412	20240118	114500	27123640	8910	8910	8910	8910	0
413	20240118	114400	27123640	8910	8910	8910	8910	0
414	20240118	114300	27123640	8910	8910	8910	8910	0
415	20240118	114200	27123640	8910	8910	8910	8910	0
416	20240118	114100	27123640	8910	8910	8910	8910	10
417	20240118	114000	27034540	8910	8910	8910	8910	0
418	20240118	113900	27034540	8910	8910	8910	8910	0
419	20240118	113800	27034540	8910	8910	8910	8910	0
420	20240118	113700	27034540	8910	8910	8910	8910	0
421	20240118	113600	27034540	8910	8910	8910	8910	4
422	20240118	113500	26998900	8910	8910	8910	8910	0
423	20240118	113400	26998900	8910	8910	8910	8910	0
424	20240118	113300	26998900	8910	8910	8910	8910	0
425	20240118	113200	26998900	8910	8910	8910	8910	35
426	20240118	113100	26687050	8910	8910	8910	8910	0
427	20240118	113000	26687050	8910	8910	8910	8910	0
428	20240118	112900	26687050	8910	8910	8910	8910	1
429	20240118	112800	26678140	8910	8910	8910	8910	0
430	20240118	112700	26678140	8910	8910	8910	8910	0
431	20240118	112600	26678140	8910	8910	8910	8910	0
432	20240118	112500	26678140	8910	8910	8910	8910	0
433	20240118	112400	26678140	8910	8910	8910	8910	0
434	20240118	112300	26678140	8910	8910	8910	8910	0
435	20240118	112200	26678140	8910	8910	8910	8910	0
436	20240118	112100	26678140	8910	8910	8910	8910	0
437	20240118	112000	26678140	8910	8910	8910	8910	0
438	20240118	111900	26678140	8910	8910	8910	8910	0
439	20240118	111800	26678140	8910	8910	8910	8910	0
440	20240118	111700	26678140	8910	8910	8910	8910	0
441	20240118	111600	26678140	8910	8910	8910	8910	0
442	20240118	111500	26678140	8910	8910	8910	8910	0
443	20240118	111400	26678140	8910	8910	8910	8910	0
444	20240118	111300	26678140	8910	8910	8910	8910	0
445	20240118	111200	26678140	8910	8910	8910	8910	0
446	20240118	111100	26678140	8910	8910	8910	8910	0
447	20240118	111000	26678140	8910	8910	8910	8910	0
448	20240118	110900	26678140	8910	8910	8910	8910	0
449	20240118	110800	26678140	8910	8910	8910	8910	0
450	20240118	110700	26678140	8910	8910	8910	8910	0
451	20240118	110600	26678140	8910	8910	8910	8910	0
452	20240118	110500	26678140	8910	8910	8910	8910	0
453	20240118	110400	26678140	8910	8910	8910	8910	0
454	20240118	110300	26678140	8910	8910	8910	8910	0
455	20240118	110200	26678140	8910	8910	8910	8910	2
456	20240118	110100	26660320	8920	8920	8920	8920	0
457	20240118	110000	26660320	8920	8920	8920	8920	0
458	20240118	105900	26660320	8920	8920	8920	8920	0
459	20240118	105800	26660320	8920	8920	8920	8920	0
460	20240118	105700	26660320	8920	8920	8920	8920	0
461	20240118	105600	26660320	8920	8920	8920	8920	0
462	20240118	105500	26660320	8920	8920	8920	8920	0
463	20240118	105400	26660320	8920	8920	8920	8920	0
464	20240118	105300	26660320	8920	8920	8920	8920	2
465	20240118	105200	26642480	8920	8920	8920	8920	0
466	20240118	105100	26642480	8920	8920	8920	8920	0
467	20240118	105000	26642480	8920	8920	8920	8920	0
468	20240118	104900	26642480	8920	8920	8920	8920	0
469	20240118	104800	26642480	8920	8920	8920	8920	0
470	20240118	104700	26642480	8920	8920	8920	8920	0
471	20240118	104600	26642480	8920	8920	8920	8920	0
472	20240118	104500	26642480	8920	8920	8920	8920	0
473	20240118	104400	26642480	8920	8920	8920	8920	0
474	20240118	104300	26642480	8920	8920	8920	8920	0
475	20240118	104200	26642480	8920	8920	8920	8920	0
476	20240118	104100	26642480	8920	8920	8920	8920	0
477	20240118	104000	26642480	8920	8920	8920	8920	0
478	20240118	103900	26642480	8920	8920	8920	8920	0
479	20240118	103800	26642480	8920	8920	8920	8920	0
480	20240118	103700	26642480	8920	8920	8920	8920	0
481	20240118	103600	26642480	8920	8920	8920	8920	0
482	20240118	103500	26642480	8920	8920	8920	8920	10
483	20240118	103400	26553280	8920	8920	8920	8920	0
484	20240118	103300	26553280	8920	8920	8920	8920	0
485	20240118	103200	26553280	8920	8920	8920	8920	0
486	20240118	103100	26553280	8920	8920	8920	8920	0
487	20240118	103000	26553280	8920	8920	8920	8920	0
488	20240118	102900	26553280	8920	8920	8920	8920	0
489	20240118	102800	26553280	8920	8920	8920	8920	10
490	20240118	102700	26464080	8910	8910	8910	8910	0
491	20240118	102600	26464080	8910	8910	8910	8910	0
492	20240118	102500	26464080	8910	8910	8910	8910	0
493	20240118	102400	26464080	8910	8910	8910	8910	0
494	20240118	102300	26464080	8910	8910	8910	8910	0
495	20240118	102200	26464080	8910	8910	8910	8910	10
496	20240118	102100	26374980	8910	8910	8910	8910	5
497	20240118	102000	26330430	8910	8910	8910	8910	0
498	20240118	101900	26330430	8910	8910	8910	8910	0
499	20240118	101800	26330430	8910	8910	8910	8910	0
500	20240118	101700	26330430	8910	8910	8910	8910	0
501	20240118	101600	26330430	8910	8910	8910	8910	0
502	20240118	101500	26330430	8910	8910	8910	8910	0
503	20240118	101400	26330430	8910	8910	8910	8910	0
504	20240118	101300	26330430	8910	8910	8910	8910	0
505	20240118	101200	26330430	8910	8910	8910	8910	0
506	20240118	101100	26330430	8910	8910	8910	8910	0
507	20240118	101000	26330430	8910	8910	8910	8910	1
508	20240118	100900	26321520	8910	8910	8910	8910	0
509	20240118	100800	26321520	8910	8910	8910	8910	0
510	20240118	100700	26321520	8910	8910	8910	8910	0
511	20240118	100600	26321520	8910	8910	8910	8910	0
512	20240118	100500	26321520	8910	8910	8910	8910	0
513	20240118	100400	26321520	8910	8910	8910	8910	0
514	20240118	100300	26321520	8910	8910	8910	8910	0
515	20240118	100200	26321520	8910	8910	8910	8910	1
516	20240118	100100	26312610	8930	8930	8930	8930	0
517	20240118	100000	26312610	8930	8930	8930	8930	0
518	20240118	095900	26312610	8930	8930	8930	8930	0
519	20240118	095800	26312610	8930	8930	8930	8930	0
520	20240118	095700	26312610	8930	8930	8930	8930	0
521	20240118	095600	26312610	8930	8930	8930	8930	0
522	20240118	095500	26312610	8930	8930	8930	8930	0
523	20240118	095400	26312610	8930	8930	8930	8930	0
524	20240118	095300	26312610	8930	8930	8930	8930	0
525	20240118	095200	26312610	8930	8930	8930	8930	0
526	20240118	095100	26312610	8930	8930	8930	8930	0
527	20240118	095000	26312610	8930	8930	8930	8930	0
528	20240118	094900	26312610	8930	8900	8930	8900	22
529	20240118	094800	26116340	8880	8880	8880	8880	0
530	20240118	094700	26116340	8880	8880	8880	8880	0
531	20240118	094600	26116340	8880	8880	8880	8880	0
532	20240118	094500	26116340	8880	8880	8880	8880	0
533	20240118	094400	26116340	8880	8880	8880	8880	0
534	20240118	094300	26116340	8880	8880	8880	8880	140
535	20240118	094200	24873140	8880	8880	8880	8880	0
536	20240118	094100	24873140	8880	8880	8880	8880	2
537	20240118	094000	24855380	8880	8880	8880	8880	0
538	20240118	093900	24855380	8880	8880	8880	8880	0
539	20240118	093800	24855380	8880	8880	8880	8880	0
540	20240118	093700	24855380	8880	8880	8880	8880	0
541	20240118	093600	24855380	8880	8900	8900	8880	1400
542	20240118	093500	12410110	8910	8910	8910	8910	0
543	20240118	093400	12410110	8910	8910	8910	8910	1
544	20240118	093300	12401200	8910	8910	8910	8910	0
545	20240118	093200	12401200	8910	8910	8910	8910	10
546	20240118	093100	12312100	8910	8910	8910	8910	0
547	20240118	093000	12312100	8910	8910	8910	8910	6
548	20240118	092900	12258640	8910	8910	8910	8910	0
549	20240118	092800	12258640	8910	8910	8910	8910	0
550	20240118	092700	12258640	8910	8910	8910	8910	0
551	20240118	092600	12258640	8910	8910	8910	8910	2
552	20240118	092500	12240820	8900	8900	8900	8900	0
553	20240118	092400	12240820	8900	8900	8900	8900	0
554	20240118	092300	12240820	8900	8900	8900	8900	0
555	20240118	092200	12240820	8900	8900	8900	8900	67
556	20240118	092100	11644520	8900	8900	8900	8900	0
557	20240118	092000	11644520	8900	8900	8900	8900	0
558	20240118	091900	11644520	8900	8900	8900	8900	0
559	20240118	091800	11644520	8900	8900	8900	8900	0
560	20240118	091700	11644520	8900	8900	8900	8900	0
561	20240118	091600	11644520	8900	8900	8900	8900	0
562	20240118	091500	11644520	8900	8900	8900	8900	100
563	20240118	091400	10754520	8900	8900	8900	8900	0
564	20240118	091300	10754520	8900	8900	8900	8900	0
565	20240118	091200	10754520	8900	8900	8900	8900	132
566	20240118	091100	9579720	8900	8900	8900	8900	657
567	20240118	091000	3732420	8910	8920	8920	8910	76
568	20240118	090900	3054510	8920	8920	8920	8920	1
569	20240118	090800	3045590	8920	8920	8920	8920	5
570	20240118	090700	3000990	8930	8930	8930	8930	101
571	20240118	090600	2099060	8930	8930	8930	8930	0
572	20240118	090500	2099060	8930	8950	8950	8930	31
573	20240118	090400	1821810	9020	9020	9020	9020	1
574	20240118	090300	1812790	8930	8930	8930	8930	0
575	20240118	090200	1812790	8930	8930	8930	8930	0
576	20240118	090100	1812790	8930	8930	8930	8930	0
577	20240118	090000	1812790	8930	8930	8930	8930	203