KissMeData/001780/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183500	757754420	2910	2910	2910	2910	3530
3	20240118	183400	757754420	2910	2910	2910	2910	0
4	20240118	183300	757754420	2910	2910	2910	2910	0
5	20240118	183200	757754420	2910	2910	2910	2910	0
6	20240118	183100	757754420	2910	2910	2910	2910	0
7	20240118	183000	757754420	2910	2910	2910	2910	0
8	20240118	182900	757754420	2910	2910	2910	2910	0
9	20240118	182800	757754420	2910	2910	2910	2910	0
10	20240118	182700	757754420	2910	2910	2910	2910	0
11	20240118	182600	757754420	2910	2910	2910	2910	0
12	20240118	182500	757754420	2910	2910	2910	2910	0
13	20240118	182400	757754420	2910	2910	2910	2910	0
14	20240118	182300	757754420	2910	2910	2910	2910	0
15	20240118	182200	757754420	2910	2910	2910	2910	0
16	20240118	182100	757754420	2910	2910	2910	2910	0
17	20240118	182000	757754420	2910	2910	2910	2910	0
18	20240118	181900	757754420	2910	2910	2910	2910	0
19	20240118	181800	757754420	2910	2910	2910	2910	0
20	20240118	181700	757754420	2910	2910	2910	2910	0
21	20240118	181600	757754420	2910	2910	2910	2910	0
22	20240118	181500	757754420	2910	2910	2910	2910	0
23	20240118	181400	757754420	2910	2910	2910	2910	0
24	20240118	181300	757754420	2910	2910	2910	2910	0
25	20240118	181200	757754420	2910	2910	2910	2910	0
26	20240118	181100	757754420	2910	2910	2910	2910	0
27	20240118	181000	757754420	2910	2910	2910	2910	0
28	20240118	180900	757754420	2910	2910	2910	2910	0
29	20240118	180800	757754420	2910	2910	2910	2910	0
30	20240118	180700	757754420	2910	2910	2910	2910	0
31	20240118	180600	757754420	2910	2910	2910	2910	0
32	20240118	180500	757754420	2910	2910	2910	2910	3530
33	20240118	180400	757754420	2910	2910	2910	2910	0
34	20240118	180300	757754420	2910	2910	2910	2910	0
35	20240118	180200	757754420	2910	2910	2910	2910	0
36	20240118	180100	757754420	2910	2910	2910	2910	0
37	20240118	180000	757754420	2910	2910	2910	2910	0
38	20240118	175900	757754420	2910	2910	2910	2910	0
39	20240118	175800	757754420	2910	2910	2910	2910	0
40	20240118	175700	757754420	2910	2910	2910	2910	0
41	20240118	175600	757754420	2910	2910	2910	2910	0
42	20240118	175500	757754420	2910	2910	2910	2910	0
43	20240118	175400	757754420	2910	2910	2910	2910	0
44	20240118	175300	757754420	2910	2910	2910	2910	0
45	20240118	175200	757754420	2910	2910	2910	2910	0
46	20240118	175100	757754420	2910	2910	2910	2910	0
47	20240118	175000	757754420	2910	2910	2910	2910	0
48	20240118	174900	757754420	2910	2910	2910	2910	0
49	20240118	174800	757754420	2910	2910	2910	2910	0
50	20240118	174700	757754420	2910	2910	2910	2910	0
51	20240118	174600	757754420	2910	2910	2910	2910	0
52	20240118	174500	757754420	2910	2910	2910	2910	0
53	20240118	174400	757754420	2910	2910	2910	2910	0
54	20240118	174300	757754420	2910	2910	2910	2910	0
55	20240118	174200	757754420	2910	2910	2910	2910	0
56	20240118	174100	757754420	2910	2910	2910	2910	0
57	20240118	174000	757754420	2910	2910	2910	2910	0
58	20240118	173900	757754420	2910	2910	2910	2910	0
59	20240118	173800	757754420	2910	2910	2910	2910	0
60	20240118	173700	757754420	2910	2910	2910	2910	0
61	20240118	173600	757754420	2910	2910	2910	2910	0
62	20240118	173500	757754420	2910	2910	2910	2910	3530
63	20240118	173400	757754420	2910	2910	2910	2910	0
64	20240118	173300	757754420	2910	2910	2910	2910	0
65	20240118	173200	757754420	2910	2910	2910	2910	0
66	20240118	173100	757754420	2910	2910	2910	2910	0
67	20240118	173000	757754420	2910	2910	2910	2910	0
68	20240118	172900	757754420	2910	2910	2910	2910	0
69	20240118	172800	757754420	2910	2910	2910	2910	0
70	20240118	172700	757754420	2910	2910	2910	2910	0
71	20240118	172600	757754420	2910	2910	2910	2910	0
72	20240118	172500	757754420	2910	2910	2910	2910	0
73	20240118	172400	757754420	2910	2910	2910	2910	0
74	20240118	172300	757754420	2910	2910	2910	2910	0
75	20240118	172200	757754420	2910	2910	2910	2910	0
76	20240118	172100	757754420	2910	2910	2910	2910	0
77	20240118	172000	757754420	2910	2910	2910	2910	0
78	20240118	171900	757754420	2910	2910	2910	2910	0
79	20240118	171800	757754420	2910	2910	2910	2910	0
80	20240118	171700	757754420	2910	2910	2910	2910	0
81	20240118	171600	757754420	2910	2910	2910	2910	0
82	20240118	171500	757754420	2910	2910	2910	2910	0
83	20240118	171400	757754420	2910	2910	2910	2910	0
84	20240118	171300	757754420	2910	2910	2910	2910	0
85	20240118	171200	757754420	2910	2910	2910	2910	0
86	20240118	171100	757754420	2910	2910	2910	2910	0
87	20240118	171000	757754420	2910	2910	2910	2910	0
88	20240118	170900	757754420	2910	2910	2910	2910	0
89	20240118	170800	757754420	2910	2910	2910	2910	0
90	20240118	170700	757754420	2910	2910	2910	2910	0
91	20240118	170600	757754420	2910	2910	2910	2910	0
92	20240118	170500	757754420	2910	2910	2910	2910	3530
93	20240118	170400	757754420	2910	2910	2910	2910	0
94	20240118	170300	757754420	2910	2910	2910	2910	0
95	20240118	170200	757754420	2910	2910	2910	2910	0
96	20240118	170100	757754420	2910	2910	2910	2910	0
97	20240118	170000	757754420	2910	2910	2910	2910	0
98	20240118	165900	757754420	2910	2910	2910	2910	0
99	20240118	165800	757754420	2910	2910	2910	2910	0
100	20240118	165700	757754420	2910	2910	2910	2910	0
101	20240118	165600	757754420	2910	2910	2910	2910	0
102	20240118	165500	757754420	2910	2910	2910	2910	0
103	20240118	165400	757754420	2910	2910	2910	2910	0
104	20240118	165300	757754420	2910	2910	2910	2910	0
105	20240118	165200	757754420	2910	2910	2910	2910	0
106	20240118	165100	757754420	2910	2910	2910	2910	0
107	20240118	165000	757754420	2910	2910	2910	2910	0
108	20240118	164900	757754420	2910	2910	2910	2910	0
109	20240118	164800	757754420	2910	2910	2910	2910	0
110	20240118	164700	757754420	2910	2910	2910	2910	0
111	20240118	164600	757754420	2910	2910	2910	2910	0
112	20240118	164500	757754420	2910	2910	2910	2910	0
113	20240118	164400	757754420	2910	2910	2910	2910	0
114	20240118	164300	757754420	2910	2910	2910	2910	0
115	20240118	164200	757754420	2910	2910	2910	2910	0
116	20240118	164100	757754420	2910	2910	2910	2910	0
117	20240118	164000	757754420	2910	2910	2910	2910	0
118	20240118	163900	757754420	2910	2910	2910	2910	0
119	20240118	163800	757754420	2910	2910	2910	2910	0
120	20240118	163700	757754420	2910	2910	2910	2910	0
121	20240118	163600	757754420	2910	2910	2910	2910	0
122	20240118	163500	757754420	2910	2910	2910	2910	3530
123	20240118	163400	757754420	2910	2910	2910	2910	0
124	20240118	163300	757754420	2910	2910	2910	2910	0
125	20240118	163200	757754420	2910	2910	2910	2910	0
126	20240118	163100	757754420	2910	2910	2910	2910	0
127	20240118	163000	757754420	2910	2910	2910	2910	0
128	20240118	162900	757754420	2910	2910	2910	2910	0
129	20240118	162800	757754420	2910	2910	2910	2910	0
130	20240118	162700	757754420	2910	2910	2910	2910	0
131	20240118	162600	757754420	2910	2910	2910	2910	0
132	20240118	162500	757754420	2910	2910	2910	2910	0
133	20240118	162400	757754420	2910	2910	2910	2910	0
134	20240118	162300	757754420	2910	2910	2910	2910	0
135	20240118	162200	757754420	2910	2910	2910	2910	0
136	20240118	162100	757754420	2910	2910	2910	2910	0
137	20240118	162000	757754420	2910	2910	2910	2910	0
138	20240118	161900	757754420	2910	2910	2910	2910	0
139	20240118	161800	757754420	2910	2910	2910	2910	0
140	20240118	161700	757754420	2910	2910	2910	2910	0
141	20240118	161600	757754420	2910	2910	2910	2910	0
142	20240118	161500	757754420	2910	2910	2910	2910	0
143	20240118	161400	757754420	2910	2910	2910	2910	0
144	20240118	161300	757754420	2910	2910	2910	2910	0
145	20240118	161200	757754420	2910	2910	2910	2910	0
146	20240118	161100	757754420	2910	2910	2910	2910	0
147	20240118	161000	757754420	2910	2910	2910	2910	0
148	20240118	160900	757754420	2910	2910	2910	2910	0
149	20240118	160800	757754420	2910	2910	2910	2910	0
150	20240118	160700	757754420	2910	2910	2910	2910	0
151	20240118	160600	757754420	2910	2910	2910	2910	0
152	20240118	160500	757754420	2910	2910	2910	2910	3530
153	20240118	160400	757754420	2910	2910	2910	2910	0
154	20240118	160300	757754420	2910	2910	2910	2910	0
155	20240118	160200	757754420	2910	2910	2910	2910	0
156	20240118	160100	757754420	2910	2910	2910	2910	0
157	20240118	160000	757754420	2910	2910	2910	2910	0
158	20240118	155900	757754420	2910	2910	2910	2910	0
159	20240118	155800	757754420	2910	2910	2910	2910	0
160	20240118	155700	757754420	2910	2910	2910	2910	0
161	20240118	155600	757754420	2910	2910	2910	2910	0
162	20240118	155500	757754420	2910	2910	2910	2910	0
163	20240118	155400	757754420	2910	2910	2910	2910	0
164	20240118	155300	757754420	2910	2910	2910	2910	0
165	20240118	155200	757754420	2910	2910	2910	2910	0
166	20240118	155100	757754420	2910	2910	2910	2910	0
167	20240118	155000	757754420	2910	2910	2910	2910	0
168	20240118	154900	757754420	2910	2910	2910	2910	0
169	20240118	154800	757754420	2910	2910	2910	2910	0
170	20240118	154700	757754420	2910	2910	2910	2910	0
171	20240118	154600	757754420	2910	2910	2910	2910	0
172	20240118	154500	757754420	2910	2910	2910	2910	0
173	20240118	154400	757754420	2910	2910	2910	2910	0
174	20240118	154300	757754420	2910	2910	2910	2910	0
175	20240118	154200	757754420	2910	2910	2910	2910	0
176	20240118	154100	757754420	2910	2910	2910	2910	0
177	20240118	154000	757754420	2910	2910	2910	2910	0
178	20240118	153900	757754420	2910	2910	2910	2910	0
179	20240118	153800	757754420	2910	2910	2910	2910	0
180	20240118	153700	757754420	2910	2910	2910	2910	0
181	20240118	153600	757754420	2910	2910	2910	2910	0
182	20240118	153500	757754420	2910	2910	2910	2910	3530
183	20240118	153400	757754420	2910	2910	2910	2910	0
184	20240118	153300	757754420	2910	2910	2910	2910	0
185	20240118	153200	757754420	2910	2910	2910	2910	0
186	20240118	153100	757754420	2910	2910	2910	2910	0
187	20240118	153000	757754420	2910	2910	2910	2910	3530
188	20240118	152900	747482120	2910	2910	2910	2910	0
189	20240118	152800	747482120	2910	2910	2910	2910	0
190	20240118	152700	747482120	2910	2910	2910	2910	0
191	20240118	152600	747482120	2910	2910	2910	2910	0
192	20240118	152500	747482120	2910	2910	2910	2910	0
193	20240118	152400	747482120	2910	2910	2910	2910	0
194	20240118	152300	747482120	2910	2910	2910	2910	0
195	20240118	152200	747482120	2910	2910	2910	2910	0
196	20240118	152100	747482120	2910	2910	2910	2910	0
197	20240118	152000	747482120	2910	2910	2910	2910	0
198	20240118	151900	747482120	2910	2915	2915	2910	375
199	20240118	151800	746389900	2915	2915	2920	2915	2042
200	20240118	151700	740437465	2920	2915	2920	2915	43
201	20240118	151600	740312095	2920	2920	2925	2910	1258
202	20240118	151500	736644000	2920	2925	2925	2915	2424
203	20240118	151400	729565925	2920	2920	2925	2920	455
204	20240118	151300	728237315	2920	2925	2925	2920	2034
205	20240118	151200	722288030	2925	2925	2925	2925	0
206	20240118	151100	722288030	2925	2925	2925	2925	15
207	20240118	151000	722244155	2925	2925	2925	2925	0
208	20240118	150900	722244155	2925	2925	2925	2925	0
209	20240118	150800	722244155	2925	2920	2925	2920	4003
210	20240118	150700	710555380	2920	2915	2920	2910	940
211	20240118	150600	707819945	2915	2915	2915	2915	1566
212	20240118	150500	703255055	2910	2910	2910	2910	2960
213	20240118	150400	694641455	2910	2910	2910	2910	300
214	20240118	150300	693768455	2910	2910	2910	2910	11
215	20240118	150200	693736445	2910	2910	2910	2910	1
216	20240118	150100	693733535	2905	2905	2905	2905	1160
217	20240118	150000	690363735	2905	2905	2905	2905	3
218	20240118	145900	690355020	2895	2895	2905	2895	4503
219	20240118	145800	677318805	2900	2910	2910	2900	201
220	20240118	145700	676735895	2900	2900	2900	2900	500
221	20240118	145600	675285895	2900	2900	2900	2900	200
222	20240118	145500	674705895	2905	2905	2905	2905	0
223	20240118	145400	674705895	2905	2910	2910	2905	1832
224	20240118	145300	669379825	2905	2905	2905	2905	0
225	20240118	145200	669379825	2905	2910	2910	2905	250
226	20240118	145100	668652575	2910	2910	2910	2910	1000
227	20240118	145000	665742575	2910	2910	2910	2910	1000
228	20240118	144900	662832575	2910	2905	2910	2905	281
229	20240118	144800	662016170	2905	2905	2905	2905	0
230	20240118	144700	662016170	2905	2905	2905	2905	494
231	20240118	144600	660581100	2905	2905	2905	2905	16
232	20240118	144500	660534620	2905	2905	2905	2905	49
233	20240118	144400	660392275	2905	2905	2905	2905	1
234	20240118	144300	660389370	2905	2905	2905	2905	66
235	20240118	144200	660197640	2890	2900	2900	2890	1014
236	20240118	144100	657267160	2900	2900	2900	2890	1092
237	20240118	144000	654101180	2890	2900	2900	2890	1083
238	20240118	143900	650961310	2890	2890	2890	2890	0
239	20240118	143800	650961310	2890	2900	2900	2890	3950
240	20240118	143700	639507310	2900	2910	2910	2900	653
241	20240118	143600	637613580	2910	2910	2910	2910	4
242	20240118	143500	637601940	2910	2910	2910	2910	200
243	20240118	143400	637019940	2910	2910	2910	2910	0
244	20240118	143300	637019940	2910	2910	2910	2910	500
245	20240118	143200	635564940	2910	2910	2910	2910	6
246	20240118	143100	635547480	2910	2910	2910	2910	2
247	20240118	143000	635541660	2910	2910	2910	2910	0
248	20240118	142900	635541660	2910	2900	2910	2900	2
249	20240118	142800	635535850	2900	2900	2900	2900	0
250	20240118	142700	635535850	2900	2900	2900	2900	300
251	20240118	142600	634665850	2900	2900	2900	2900	170
252	20240118	142500	634172850	2910	2905	2910	2900	40
253	20240118	142400	634056650	2910	2910	2910	2910	0
254	20240118	142300	634056650	2910	2910	2910	2910	0
255	20240118	142200	634056650	2910	2910	2910	2910	0
256	20240118	142100	634056650	2910	2910	2910	2910	1000
257	20240118	142000	631146650	2915	2910	2915	2910	154
258	20240118	141900	630698490	2915	2900	2915	2900	27
259	20240118	141800	630620175	2915	2915	2915	2915	0
260	20240118	141700	630620175	2915	2915	2915	2915	1
261	20240118	141600	630617260	2915	2915	2915	2915	1700
262	20240118	141500	625661760	2915	2915	2915	2915	1
263	20240118	141400	625658845	2920	2920	2920	2920	0
264	20240118	141300	625658845	2920	2900	2920	2900	10300
265	20240118	141200	595645755	2900	2900	2900	2900	0
266	20240118	141100	595645755	2900	2900	2900	2900	44
267	20240118	141000	595518155	2895	2895	2895	2895	7847
268	20240118	140900	572801090	2895	2895	2895	2895	2000
269	20240118	140800	567011090	2895	2895	2895	2895	5010
270	20240118	140700	552507140	2890	2890	2890	2890	7
271	20240118	140600	552486910	2885	2885	2885	2885	0
272	20240118	140500	552486910	2885	2890	2890	2885	181
273	20240118	140400	551964720	2890	2890	2890	2890	20
274	20240118	140300	551906920	2890	2890	2890	2885	47
275	20240118	140200	551771315	2890	2890	2890	2885	306
276	20240118	140100	550888205	2885	2885	2885	2885	600
277	20240118	140000	549157205	2885	2890	2890	2885	230
278	20240118	135900	548492655	2890	2885	2890	2885	269
279	20240118	135800	547716090	2890	2890	2890	2890	0
280	20240118	135700	547716090	2890	2890	2890	2890	0
281	20240118	135600	547716090	2890	2890	2890	2890	1114
282	20240118	135500	544496630	2890	2890	2890	2890	3321
283	20240118	135400	534898940	2890	2885	2890	2885	101
284	20240118	135300	534607055	2885	2885	2885	2885	0
285	20240118	135200	534607055	2885	2890	2890	2885	6406
286	20240118	135100	516095715	2895	2895	2895	2895	9
287	20240118	135000	516069660	2890	2895	2895	2890	3014
288	20240118	134900	507359155	2895	2895	2895	2895	30
289	20240118	134800	507272305	2895	2890	2895	2890	171
290	20240118	134700	506777285	2890	2890	2890	2890	3681
291	20240118	134600	496139195	2895	2895	2895	2895	3121
292	20240118	134500	487103900	2895	2895	2895	2895	33
293	20240118	134400	487008365	2900	2900	2900	2900	3000
294	20240118	134300	478308365	2900	2900	2900	2900	17
295	20240118	134200	478259065	2900	2900	2900	2900	50
296	20240118	134100	478114065	2900	2900	2900	2900	0
297	20240118	134000	478114065	2900	2900	2900	2900	3
298	20240118	133900	478105365	2900	2900	2900	2900	1503
299	20240118	133800	473746665	2900	2900	2900	2895	2858
300	20240118	133700	465472535	2900	2905	2905	2900	15215
301	20240118	133600	421349010	2905	2905	2905	2905	106
302	20240118	133500	421041080	2905	2905	2910	2905	56
303	20240118	133400	420878290	2905	2905	2910	2905	108
304	20240118	133300	420564110	2905	2905	2905	2905	0
305	20240118	133200	420564110	2905	2905	2905	2905	30
306	20240118	133100	420476960	2905	2905	2905	2905	17
307	20240118	133000	420427575	2905	2905	2905	2905	5
308	20240118	132900	420413050	2905	2900	2905	2900	143
309	20240118	132800	419998345	2905	2905	2905	2905	500
310	20240118	132700	418545845	2905	2905	2905	2905	0
311	20240118	132600	418545845	2905	2905	2905	2905	0
312	20240118	132500	418545845	2905	2905	2905	2905	4321
313	20240118	132400	405993340	2905	2905	2905	2905	0
314	20240118	132300	405993340	2905	2905	2905	2905	0
315	20240118	132200	405993340	2905	2910	2910	2905	114
316	20240118	132100	405662100	2910	2910	2910	2910	880
317	20240118	132000	403101300	2905	2910	2910	2905	543
318	20240118	131900	401522085	2915	2915	2915	2915	0
319	20240118	131800	401522085	2915	2915	2915	2915	4
320	20240118	131700	401510425	2915	2915	2915	2915	5
321	20240118	131600	401495850	2915	2915	2915	2915	0
322	20240118	131500	401495850	2915	2915	2915	2915	1000
323	20240118	131400	398580850	2905	2905	2905	2905	0
324	20240118	131300	398580850	2905	2905	2905	2905	0
325	20240118	131200	398580850	2905	2910	2910	2905	1040
326	20240118	131100	395559645	2910	2910	2910	2910	68
327	20240118	131000	395361765	2910	2910	2910	2910	0
328	20240118	130900	395361765	2910	2910	2910	2910	0
329	20240118	130800	395361765	2910	2910	2910	2910	70
330	20240118	130700	395158065	2915	2915	2915	2915	0
331	20240118	130600	395158065	2915	2915	2915	2915	215
332	20240118	130500	394531340	2915	2915	2915	2915	1
333	20240118	130400	394528425	2905	2915	2915	2905	1417
334	20240118	130300	390411140	2915	2910	2915	2910	2298
335	20240118	130200	383713670	2910	2910	2910	2910	20
336	20240118	130100	383655470	2905	2905	2905	2905	645
337	20240118	130000	381781745	2910	2910	2910	2910	343
338	20240118	125900	380783615	2910	2910	2910	2910	40
339	20240118	125800	380667215	2910	2910	2910	2910	150
340	20240118	125700	380230715	2905	2905	2905	2905	61
341	20240118	125600	380053510	2910	2910	2910	2910	2348
342	20240118	125500	373220830	2915	2915	2915	2915	0
343	20240118	125400	373220830	2915	2915	2915	2915	5
344	20240118	125300	373206255	2915	2915	2915	2915	0
345	20240118	125200	373206255	2915	2915	2915	2915	0
346	20240118	125100	373206255	2915	2915	2915	2915	5
347	20240118	125000	373191680	2915	2915	2915	2915	0
348	20240118	124900	373191680	2915	2915	2915	2915	0
349	20240118	124800	373191680	2915	2915	2915	2915	100
350	20240118	124700	372900180	2915	2915	2915	2915	0
351	20240118	124600	372900180	2915	2915	2915	2915	0
352	20240118	124500	372900180	2915	2915	2915	2915	22
353	20240118	124400	372836050	2915	2915	2915	2915	0
354	20240118	124300	372836050	2915	2915	2915	2915	0
355	20240118	124200	372836050	2915	2915	2915	2915	2
356	20240118	124100	372830220	2915	2915	2915	2915	141
357	20240118	124000	372419205	2915	2915	2915	2915	629
358	20240118	123900	370585670	2910	2910	2910	2910	0
359	20240118	123800	370585670	2910	2910	2910	2910	293
360	20240118	123700	369733040	2910	2910	2910	2910	0
361	20240118	123600	369733040	2910	2910	2910	2910	30
362	20240118	123500	369645740	2905	2905	2905	2905	0
363	20240118	123400	369645740	2905	2905	2905	2905	0
364	20240118	123300	369645740	2905	2905	2905	2905	0
365	20240118	123200	369645740	2905	2905	2905	2905	9
366	20240118	123100	369619595	2905	2905	2905	2905	0
367	20240118	123000	369619595	2905	2910	2910	2905	318
368	20240118	122900	368694725	2900	2900	2900	2900	0
369	20240118	122800	368694725	2900	2900	2900	2900	1
370	20240118	122700	368691825	2900	2900	2900	2900	0
371	20240118	122600	368691825	2900	2900	2900	2900	100
372	20240118	122500	368401825	2900	2900	2900	2900	0
373	20240118	122400	368401825	2900	2900	2900	2900	677
374	20240118	122300	366438525	2900	2900	2900	2900	0
375	20240118	122200	366438525	2900	2900	2900	2900	0
376	20240118	122100	366438525	2900	2900	2900	2900	0
377	20240118	122000	366438525	2900	2900	2900	2900	0
378	20240118	121900	366438525	2900	2900	2900	2900	6294
379	20240118	121800	348185925	2900	2900	2900	2900	0
380	20240118	121700	348185925	2900	2900	2900	2900	0
381	20240118	121600	348185925	2900	2900	2910	2900	3010
382	20240118	121500	339456915	2900	2900	2900	2900	0
383	20240118	121400	339456915	2900	2900	2900	2900	5456
384	20240118	121300	323634515	2910	2910	2910	2910	0
385	20240118	121200	323634515	2910	2900	2910	2900	784
386	20240118	121100	321360815	2900	2900	2900	2900	0
387	20240118	121000	321360815	2900	2900	2900	2900	0
388	20240118	120900	321360815	2900	2900	2900	2900	0
389	20240118	120800	321360815	2900	2900	2900	2900	281
390	20240118	120700	320545915	2905	2905	2905	2905	304
391	20240118	120600	319662795	2905	2905	2905	2905	9
392	20240118	120500	319636650	2905	2905	2905	2905	3
393	20240118	120400	319627935	2905	2905	2905	2905	61
394	20240118	120300	319450730	2905	2905	2905	2905	226
395	20240118	120200	318794200	2905	2900	2905	2900	50
396	20240118	120100	318649075	2905	2905	2905	2905	4551
397	20240118	120000	305428420	2910	2910	2910	2910	0
398	20240118	115900	305428420	2910	2910	2910	2910	0
399	20240118	115800	305428420	2910	2910	2910	2910	500
400	20240118	115700	303973420	2910	2910	2910	2910	3887
401	20240118	115600	292662250	2915	2915	2915	2915	0
402	20240118	115500	292662250	2915	2920	2920	2915	9081
403	20240118	115400	266191120	2920	2920	2920	2920	0
404	20240118	115300	266191120	2920	2920	2920	2920	94
405	20240118	115200	265916640	2920	2920	2920	2920	615
406	20240118	115100	264120840	2915	2920	2920	2915	118
407	20240118	115000	263776370	2920	2920	2920	2920	100
408	20240118	114900	263484370	2920	2920	2920	2920	0
409	20240118	114800	263484370	2920	2920	2920	2920	10
410	20240118	114700	263455170	2920	2920	2920	2920	0
411	20240118	114600	263455170	2920	2920	2920	2920	2000
412	20240118	114500	257615170	2915	2925	2925	2915	428
413	20240118	114400	256363280	2920	2920	2920	2920	750
414	20240118	114300	254173280	2920	2920	2920	2920	1040
415	20240118	114200	251136480	2920	2920	2920	2920	25
416	20240118	114100	251063480	2920	2920	2920	2920	0
417	20240118	114000	251063480	2920	2920	2920	2920	0
418	20240118	113900	251063480	2920	2920	2920	2920	0
419	20240118	113800	251063480	2920	2920	2920	2920	2056
420	20240118	113700	245059960	2920	2920	2920	2920	10
421	20240118	113600	245030760	2920	2920	2920	2920	0
422	20240118	113500	245030760	2920	2920	2920	2920	0
423	20240118	113400	245030760	2920	2920	2920	2920	470
424	20240118	113300	243658360	2920	2920	2920	2920	53
425	20240118	113200	243503600	2920	2920	2920	2920	69
426	20240118	113100	243302120	2920	2920	2920	2920	18
427	20240118	113000	243249560	2920	2920	2920	2920	101
428	20240118	112900	242954640	2920	2920	2920	2920	0
429	20240118	112800	242954640	2920	2920	2920	2920	10
430	20240118	112700	242925440	2920	2920	2920	2920	30
431	20240118	112600	242837840	2920	2920	2920	2920	28
432	20240118	112500	242756080	2915	2920	2920	2915	97
433	20240118	112400	242473290	2915	2915	2915	2915	0
434	20240118	112300	242473290	2915	2915	2915	2915	7
435	20240118	112200	242452885	2915	2915	2915	2915	0
436	20240118	112100	242452885	2915	2915	2915	2915	0
437	20240118	112000	242452885	2915	2915	2915	2915	1306
438	20240118	111900	238645895	2920	2920	2920	2920	4
439	20240118	111800	238634215	2920	2920	2920	2920	150
440	20240118	111700	238196215	2920	2920	2920	2920	0
441	20240118	111600	238196215	2920	2920	2920	2920	0
442	20240118	111500	238196215	2920	2920	2920	2920	102
443	20240118	111400	237898375	2920	2920	2920	2920	7
444	20240118	111300	237877935	2915	2915	2915	2915	0
445	20240118	111200	237877935	2915	2920	2920	2915	1000
446	20240118	111100	234962435	2920	2920	2920	2920	200
447	20240118	111000	234378435	2915	2915	2915	2915	8
448	20240118	110900	234355115	2920	2920	2920	2920	6
449	20240118	110800	234337595	2920	2920	2920	2920	6
450	20240118	110700	234320075	2920	2920	2920	2920	586
451	20240118	110600	232608955	2920	2920	2920	2920	21
452	20240118	110500	232547635	2920	2915	2920	2915	2070
453	20240118	110400	226503585	2915	2920	2920	2915	20
454	20240118	110300	226445235	2920	2920	2920	2920	0
455	20240118	110200	226445235	2920	2920	2920	2920	0
456	20240118	110100	226445235	2920	2920	2920	2920	2217
457	20240118	110000	219971595	2920	2915	2920	2915	1040
458	20240118	105900	216934830	2920	2920	2920	2920	520
459	20240118	105800	215416430	2915	2915	2915	2915	30
460	20240118	105700	215328980	2915	2915	2915	2915	0
461	20240118	105600	215328980	2915	2915	2915	2915	782
462	20240118	105500	213049450	2920	2920	2920	2920	630
463	20240118	105400	211209850	2920	2920	2920	2920	50
464	20240118	105300	211063850	2915	2915	2915	2915	0
465	20240118	105200	211063850	2915	2915	2915	2915	300
466	20240118	105100	210189350	2915	2915	2920	2915	93
467	20240118	105000	209918250	2920	2920	2920	2920	1
468	20240118	104900	209915330	2920	2925	2925	2920	223
469	20240118	104800	209263170	2925	2925	2925	2925	32
470	20240118	104700	209169570	2925	2925	2925	2925	5
471	20240118	104600	209154945	2925	2925	2925	2925	5
472	20240118	104500	209140320	2920	2920	2920	2920	0
473	20240118	104400	209140320	2920	2920	2920	2920	0
474	20240118	104300	209140320	2920	2920	2920	2920	1202
475	20240118	104200	205630480	2920	2920	2920	2920	659
476	20240118	104100	203706200	2920	2920	2920	2920	100
477	20240118	104000	203414200	2920	2920	2920	2920	0
478	20240118	103900	203414200	2920	2920	2920	2920	0
479	20240118	103800	203414200	2920	2920	2920	2920	102
480	20240118	103700	203116360	2920	2920	2920	2920	795
481	20240118	103600	200794960	2920	2920	2920	2920	1
482	20240118	103500	200792040	2925	2925	2925	2925	0
483	20240118	103400	200792040	2925	2925	2925	2925	0
484	20240118	103300	200792040	2925	2925	2925	2925	500
485	20240118	103200	199329540	2925	2925	2925	2925	1630
486	20240118	103100	194561790	2925	2925	2925	2925	0
487	20240118	103000	194561790	2925	2925	2925	2925	224
488	20240118	102900	193906590	2925	2925	2925	2925	0
489	20240118	102800	193906590	2925	2925	2925	2925	149
490	20240118	102700	193470765	2925	2925	2925	2925	244
491	20240118	102600	192757065	2925	2925	2925	2920	337
492	20240118	102500	191771365	2925	2925	2925	2920	216
493	20240118	102400	191139575	2925	2925	2925	2925	50
494	20240118	102300	190993325	2925	2920	2925	2915	187
495	20240118	102200	190448155	2915	2915	2915	2915	0
496	20240118	102100	190448155	2915	2915	2915	2915	0
497	20240118	102000	190448155	2915	2920	2920	2915	613
498	20240118	101900	188659585	2925	2925	2925	2925	2
499	20240118	101800	188653735	2925	2925	2925	2925	503
500	20240118	101700	187182460	2925	2925	2925	2925	170
501	20240118	101600	186685210	2925	2925	2925	2925	49
502	20240118	101500	186541885	2925	2925	2925	2925	300
503	20240118	101400	185664385	2920	2920	2920	2920	0
504	20240118	101300	185664385	2920	2920	2920	2920	0
505	20240118	101200	185664385	2920	2920	2920	2920	19
506	20240118	101100	185608905	2920	2925	2925	2920	4
507	20240118	101000	185597220	2925	2925	2925	2925	19
508	20240118	100900	185541645	2915	2925	2925	2915	1085
509	20240118	100800	182373055	2925	2920	2925	2920	816
510	20240118	100700	179987585	2920	2920	2920	2920	100
511	20240118	100600	179695585	2920	2920	2920	2920	273
512	20240118	100500	178898425	2920	2920	2920	2920	3
513	20240118	100400	178889665	2920	2920	2920	2920	1000
514	20240118	100300	175969665	2925	2925	2925	2925	50
515	20240118	100200	175823415	2925	2925	2925	2925	6
516	20240118	100100	175805865	2925	2925	2925	2925	2
517	20240118	100000	175800015	2925	2925	2925	2925	378
518	20240118	095900	174694365	2925	2925	2925	2925	70
519	20240118	095800	174489615	2925	2925	2925	2925	8
520	20240118	095700	174466215	2925	2925	2925	2920	81
521	20240118	095600	174229510	2920	2920	2920	2920	125
522	20240118	095500	173864510	2920	2920	2920	2920	10
523	20240118	095400	173835310	2920	2920	2920	2920	0
524	20240118	095300	173835310	2920	2920	2920	2920	0
525	20240118	095200	173835310	2920	2920	2920	2920	0
526	20240118	095100	173835310	2920	2920	2920	2920	1149
527	20240118	095000	170480230	2920	2920	2920	2920	200
528	20240118	094900	169896230	2920	2920	2920	2920	35
529	20240118	094800	169794030	2920	2915	2920	2915	920
530	20240118	094700	167112225	2915	2915	2915	2915	301
531	20240118	094600	166234810	2915	2915	2915	2915	3
532	20240118	094500	166226065	2915	2915	2915	2915	71
533	20240118	094400	166019100	2910	2910	2910	2910	150
534	20240118	094300	165582600	2915	2915	2915	2915	0
535	20240118	094200	165582600	2915	2910	2915	2910	1325
536	20240118	094100	161726150	2915	2915	2925	2915	2066
537	20240118	094000	155702625	2915	2915	2915	2915	36
538	20240118	093900	155597685	2915	2915	2915	2915	50
539	20240118	093800	155451935	2915	2915	2915	2915	0
540	20240118	093700	155451935	2915	2920	2920	2915	60
541	20240118	093600	155276985	2925	2925	2925	2925	10
542	20240118	093500	155247735	2930	2930	2930	2930	43
543	20240118	093400	155121745	2930	2920	2930	2915	2408
544	20240118	093300	148086390	2920	2915	2920	2915	645
545	20240118	093200	146206190	2915	2915	2915	2915	22
546	20240118	093100	146142060	2915	2915	2915	2915	20
547	20240118	093000	146083760	2915	2915	2915	2915	14
548	20240118	092900	146042950	2900	2900	2900	2900	422
549	20240118	092800	144819150	2900	2900	2900	2900	0
550	20240118	092700	144819150	2900	2910	2915	2900	803
551	20240118	092600	142484390	2905	2905	2905	2900	10042
552	20240118	092500	113360200	2905	2905	2905	2900	338
553	20240118	092400	112379735	2910	2900	2910	2900	462
554	20240118	092300	111035905	2900	2900	2900	2900	0
555	20240118	092200	111035905	2900	2900	2900	2900	0
556	20240118	092100	111035905	2900	2900	2900	2900	0
557	20240118	092000	111035905	2900	2910	2910	2900	452
558	20240118	091900	109723840	2910	2910	2910	2910	10
559	20240118	091800	109694740	2910	2910	2910	2910	222
560	20240118	091700	109048720	2910	2910	2910	2910	110
561	20240118	091600	108728620	2910	2910	2910	2910	20
562	20240118	091500	108670420	2900	2900	2900	2900	1183
563	20240118	091400	105239720	2895	2895	2895	2895	0
564	20240118	091300	105239720	2895	2900	2900	2895	120
565	20240118	091200	104892220	2895	2895	2895	2895	103
566	20240118	091100	104594035	2900	2890	2900	2890	1920
567	20240118	091000	99030905	2875	2875	2875	2875	1
568	20240118	090900	99028030	2885	2875	2885	2875	1100
569	20240118	090800	95862290	2875	2875	2885	2870	1327
570	20240118	090700	92046155	2875	2890	2890	2875	2043
571	20240118	090600	86163800	2890	2900	2900	2890	5044
572	20240118	090500	71553980	2915	2920	2920	2915	305
573	20240118	090400	70663880	2920	2910	2920	2900	14893
574	20240118	090300	27397680	2900	2900	2910	2900	1302
575	20240118	090200	23618480	2900	2890	2900	2890	998
576	20240118	090100	20726290	2890	2880	2895	2870	3261
577	20240118	090000	11352960	2880	2880	2880	2880	3942