KissMeData/023000/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190700	29108750	2870	2865	2870	2865	51
3	20240118	190600	29108750	2870	2870	2870	2870	0
4	20240118	190500	29108750	2870	2870	2870	2870	0
5	20240118	190400	29108750	2870	2870	2870	2870	0
6	20240118	190300	29108750	2870	2870	2870	2870	0
7	20240118	190200	29108750	2870	2870	2870	2870	0
8	20240118	190100	29108750	2870	2870	2870	2870	0
9	20240118	190000	29108750	2870	2870	2870	2870	0
10	20240118	185900	29108750	2870	2870	2870	2870	0
11	20240118	185800	29108750	2870	2870	2870	2870	0
12	20240118	185700	29108750	2870	2870	2870	2870	0
13	20240118	185600	29108750	2870	2870	2870	2870	0
14	20240118	185500	29108750	2870	2870	2870	2870	0
15	20240118	185400	29108750	2870	2870	2870	2870	0
16	20240118	185300	29108750	2870	2870	2870	2870	0
17	20240118	185200	29108750	2870	2870	2870	2870	0
18	20240118	185100	29108750	2870	2870	2870	2870	0
19	20240118	185000	29108750	2870	2870	2870	2870	0
20	20240118	184900	29108750	2870	2870	2870	2870	0
21	20240118	184800	29108750	2870	2870	2870	2870	0
22	20240118	184700	29108750	2870	2870	2870	2870	0
23	20240118	184600	29108750	2870	2870	2870	2870	0
24	20240118	184500	29108750	2870	2870	2870	2870	0
25	20240118	184400	29108750	2870	2870	2870	2870	0
26	20240118	184300	29108750	2870	2870	2870	2870	0
27	20240118	184200	29108750	2870	2870	2870	2870	0
28	20240118	184100	29108750	2870	2870	2870	2870	0
29	20240118	184000	29108750	2870	2870	2870	2870	0
30	20240118	183900	29108750	2870	2870	2870	2870	0
31	20240118	183800	29108750	2870	2870	2870	2870	0
32	20240118	183700	30610010	2865	2865	2865	2865	524
33	20240118	183600	30610010	2865	2865	2865	2865	0
34	20240118	183500	30610010	2865	2865	2865	2865	0
35	20240118	183400	30610010	2865	2865	2865	2865	0
36	20240118	183300	30610010	2865	2865	2865	2865	0
37	20240118	183200	30610010	2865	2865	2865	2865	0
38	20240118	183100	30610010	2865	2865	2865	2865	0
39	20240118	183000	30610010	2865	2865	2865	2865	0
40	20240118	182900	30610010	2865	2865	2865	2865	0
41	20240118	182800	30610010	2865	2865	2865	2865	0
42	20240118	182700	30610010	2865	2865	2865	2865	0
43	20240118	182600	30610010	2865	2865	2865	2865	0
44	20240118	182500	30610010	2865	2865	2865	2865	0
45	20240118	182400	30610010	2865	2865	2865	2865	0
46	20240118	182300	30610010	2865	2865	2865	2865	0
47	20240118	182200	30610010	2865	2865	2865	2865	0
48	20240118	182100	30610010	2865	2865	2865	2865	0
49	20240118	182000	30610010	2865	2865	2865	2865	0
50	20240118	181900	30610010	2865	2865	2865	2865	0
51	20240118	181800	30610010	2865	2865	2865	2865	0
52	20240118	181700	30610010	2865	2865	2865	2865	0
53	20240118	181600	30610010	2865	2865	2865	2865	0
54	20240118	181500	30610010	2865	2865	2865	2865	0
55	20240118	181400	30610010	2865	2865	2865	2865	0
56	20240118	181300	30610010	2865	2865	2865	2865	0
57	20240118	181200	30610010	2865	2865	2865	2865	0
58	20240118	181100	30610010	2865	2865	2865	2865	0
59	20240118	181000	30610010	2865	2865	2865	2865	0
60	20240118	180900	30610010	2865	2865	2865	2865	0
61	20240118	180800	30610010	2865	2865	2865	2865	0
62	20240118	180700	30610010	2865	2865	2865	2865	524
63	20240118	180600	30610010	2865	2865	2865	2865	0
64	20240118	180500	30610010	2865	2865	2865	2865	0
65	20240118	180400	30610010	2865	2865	2865	2865	0
66	20240118	180300	30610010	2865	2865	2865	2865	0
67	20240118	180200	30610010	2865	2865	2865	2865	0
68	20240118	180100	30610010	2865	2865	2865	2865	0
69	20240118	180000	30610010	2865	2865	2865	2865	0
70	20240118	175900	30610010	2865	2865	2865	2865	0
71	20240118	175800	30610010	2865	2865	2865	2865	0
72	20240118	175700	30610010	2865	2865	2865	2865	0
73	20240118	175600	30610010	2865	2865	2865	2865	0
74	20240118	175500	30610010	2865	2865	2865	2865	0
75	20240118	175400	30610010	2865	2865	2865	2865	0
76	20240118	175300	30610010	2865	2865	2865	2865	0
77	20240118	175200	30610010	2865	2865	2865	2865	0
78	20240118	175100	30610010	2865	2865	2865	2865	0
79	20240118	175000	30610010	2865	2865	2865	2865	0
80	20240118	174900	30610010	2865	2865	2865	2865	0
81	20240118	174800	30610010	2865	2865	2865	2865	0
82	20240118	174700	30610010	2865	2865	2865	2865	0
83	20240118	174600	30610010	2865	2865	2865	2865	0
84	20240118	174500	30610010	2865	2865	2865	2865	0
85	20240118	174400	30610010	2865	2865	2865	2865	0
86	20240118	174300	30610010	2865	2865	2865	2865	0
87	20240118	174200	30610010	2865	2865	2865	2865	0
88	20240118	174100	30610010	2865	2865	2865	2865	0
89	20240118	174000	30610010	2865	2865	2865	2865	0
90	20240118	173900	30610010	2865	2865	2865	2865	0
91	20240118	173800	30610010	2865	2865	2865	2865	0
92	20240118	173700	30610010	2865	2865	2865	2865	524
93	20240118	173600	30610010	2865	2865	2865	2865	0
94	20240118	173500	30610010	2865	2865	2865	2865	0
95	20240118	173400	30610010	2865	2865	2865	2865	0
96	20240118	173300	30610010	2865	2865	2865	2865	0
97	20240118	173200	30610010	2865	2865	2865	2865	0
98	20240118	173100	30610010	2865	2865	2865	2865	0
99	20240118	173000	30610010	2865	2865	2865	2865	0
100	20240118	172900	30610010	2865	2865	2865	2865	0
101	20240118	172800	30610010	2865	2865	2865	2865	0
102	20240118	172700	30610010	2865	2865	2865	2865	0
103	20240118	172600	30610010	2865	2865	2865	2865	0
104	20240118	172500	30610010	2865	2865	2865	2865	0
105	20240118	172400	30610010	2865	2865	2865	2865	0
106	20240118	172300	30610010	2865	2865	2865	2865	0
107	20240118	172200	30610010	2865	2865	2865	2865	0
108	20240118	172100	30610010	2865	2865	2865	2865	0
109	20240118	172000	30610010	2865	2865	2865	2865	0
110	20240118	171900	30610010	2865	2865	2865	2865	0
111	20240118	171800	30610010	2865	2865	2865	2865	0
112	20240118	171700	30610010	2865	2865	2865	2865	0
113	20240118	171600	30610010	2865	2865	2865	2865	0
114	20240118	171500	30610010	2865	2865	2865	2865	0
115	20240118	171400	30610010	2865	2865	2865	2865	0
116	20240118	171300	30610010	2865	2865	2865	2865	0
117	20240118	171200	30610010	2865	2865	2865	2865	0
118	20240118	171100	30610010	2865	2865	2865	2865	0
119	20240118	171000	30610010	2865	2865	2865	2865	0
120	20240118	170900	30610010	2865	2865	2865	2865	0
121	20240118	170800	30610010	2865	2865	2865	2865	0
122	20240118	170700	30610010	2865	2865	2865	2865	524
123	20240118	170600	30610010	2865	2865	2865	2865	0
124	20240118	170500	30610010	2865	2865	2865	2865	0
125	20240118	170400	30610010	2865	2865	2865	2865	0
126	20240118	170300	30610010	2865	2865	2865	2865	0
127	20240118	170200	30610010	2865	2865	2865	2865	0
128	20240118	170100	30610010	2865	2865	2865	2865	0
129	20240118	170000	30610010	2865	2865	2865	2865	0
130	20240118	165900	30610010	2865	2865	2865	2865	0
131	20240118	165800	30610010	2865	2865	2865	2865	0
132	20240118	165700	30610010	2865	2865	2865	2865	0
133	20240118	165600	30610010	2865	2865	2865	2865	0
134	20240118	165500	30610010	2865	2865	2865	2865	0
135	20240118	165400	30610010	2865	2865	2865	2865	0
136	20240118	165300	30610010	2865	2865	2865	2865	0
137	20240118	165200	30610010	2865	2865	2865	2865	0
138	20240118	165100	30610010	2865	2865	2865	2865	0
139	20240118	165000	30610010	2865	2865	2865	2865	0
140	20240118	164900	30610010	2865	2865	2865	2865	0
141	20240118	164800	30610010	2865	2865	2865	2865	0
142	20240118	164700	30610010	2865	2865	2865	2865	0
143	20240118	164600	30610010	2865	2865	2865	2865	0
144	20240118	164500	30610010	2865	2865	2865	2865	0
145	20240118	164400	30610010	2865	2865	2865	2865	0
146	20240118	164300	30610010	2865	2865	2865	2865	0
147	20240118	164200	30610010	2865	2865	2865	2865	0
148	20240118	164100	30610010	2865	2865	2865	2865	0
149	20240118	164000	30610010	2865	2865	2865	2865	0
150	20240118	163900	30610010	2865	2865	2865	2865	0
151	20240118	163800	30610010	2865	2865	2865	2865	0
152	20240118	163700	30610010	2865	2865	2865	2865	524
153	20240118	163600	30610010	2865	2865	2865	2865	0
154	20240118	163500	30610010	2865	2865	2865	2865	0
155	20240118	163400	30610010	2865	2865	2865	2865	0
156	20240118	163300	30610010	2865	2865	2865	2865	0
157	20240118	163200	30610010	2865	2865	2865	2865	0
158	20240118	163100	30610010	2865	2865	2865	2865	0
159	20240118	163000	30610010	2865	2865	2865	2865	0
160	20240118	162900	30610010	2865	2865	2865	2865	0
161	20240118	162800	30610010	2865	2865	2865	2865	0
162	20240118	162700	30610010	2865	2865	2865	2865	0
163	20240118	162600	30610010	2865	2865	2865	2865	0
164	20240118	162500	30610010	2865	2865	2865	2865	0
165	20240118	162400	30610010	2865	2865	2865	2865	0
166	20240118	162300	30610010	2865	2865	2865	2865	0
167	20240118	162200	30610010	2865	2865	2865	2865	0
168	20240118	162100	30610010	2865	2865	2865	2865	0
169	20240118	162000	30610010	2865	2865	2865	2865	0
170	20240118	161900	30610010	2865	2865	2865	2865	0
171	20240118	161800	30610010	2865	2865	2865	2865	0
172	20240118	161700	30610010	2865	2865	2865	2865	0
173	20240118	161600	30610010	2865	2865	2865	2865	0
174	20240118	161500	30610010	2865	2865	2865	2865	0
175	20240118	161400	30610010	2865	2865	2865	2865	0
176	20240118	161300	30610010	2865	2865	2865	2865	0
177	20240118	161200	30610010	2865	2865	2865	2865	0
178	20240118	161100	30610010	2865	2865	2865	2865	0
179	20240118	161000	30610010	2865	2865	2865	2865	0
180	20240118	160900	30610010	2865	2865	2865	2865	0
181	20240118	160800	30610010	2865	2865	2865	2865	0
182	20240118	160700	30610010	2865	2865	2865	2865	524
183	20240118	160600	30610010	2865	2865	2865	2865	0
184	20240118	160500	30610010	2865	2865	2865	2865	0
185	20240118	160400	30610010	2865	2865	2865	2865	0
186	20240118	160300	30610010	2865	2865	2865	2865	0
187	20240118	160200	30610010	2865	2865	2865	2865	0
188	20240118	160100	30610010	2865	2865	2865	2865	0
189	20240118	160000	30610010	2865	2865	2865	2865	0
190	20240118	155900	30610010	2865	2865	2865	2865	0
191	20240118	155800	30610010	2865	2865	2865	2865	0
192	20240118	155700	30610010	2865	2865	2865	2865	0
193	20240118	155600	30610010	2865	2865	2865	2865	0
194	20240118	155500	30610010	2865	2865	2865	2865	0
195	20240118	155400	30610010	2865	2865	2865	2865	0
196	20240118	155300	30610010	2865	2865	2865	2865	0
197	20240118	155200	30610010	2865	2865	2865	2865	0
198	20240118	155100	30610010	2865	2865	2865	2865	0
199	20240118	155000	30610010	2865	2865	2865	2865	0
200	20240118	154900	30610010	2865	2865	2865	2865	0
201	20240118	154800	30610010	2865	2865	2865	2865	0
202	20240118	154700	30610010	2865	2865	2865	2865	0
203	20240118	154600	30610010	2865	2865	2865	2865	0
204	20240118	154500	30610010	2865	2865	2865	2865	0
205	20240118	154400	30610010	2865	2865	2865	2865	0
206	20240118	154300	30610010	2865	2865	2865	2865	0
207	20240118	154200	30610010	2865	2865	2865	2865	0
208	20240118	154100	30610010	2865	2865	2865	2865	0
209	20240118	154000	30610010	2865	2865	2865	2865	0
210	20240118	153900	30610010	2865	2865	2865	2865	0
211	20240118	153800	30610010	2865	2865	2865	2865	0
212	20240118	153700	29108750	2870	2865	2870	2865	51
213	20240118	153600	29108750	2870	2870	2870	2870	0
214	20240118	153500	29108750	2870	2870	2870	2870	0
215	20240118	153400	29108750	2870	2870	2870	2870	0
216	20240118	153300	29108750	2870	2870	2870	2870	0
217	20240118	153200	29108750	2870	2870	2870	2870	0
218	20240118	153100	29108750	2870	2870	2870	2870	0
219	20240118	153000	29108750	2870	2870	2870	2870	0
220	20240118	152900	29108750	2870	2870	2870	2870	0
221	20240118	152800	29108750	2870	2870	2870	2870	0
222	20240118	152700	29108750	2870	2870	2870	2870	0
223	20240118	152600	29108750	2870	2870	2870	2870	0
224	20240118	152500	29108750	2870	2870	2870	2870	0
225	20240118	152400	29108750	2870	2870	2870	2870	0
226	20240118	152300	29108750	2870	2870	2870	2870	0
227	20240118	152200	29108750	2870	2870	2870	2870	0
228	20240118	152100	29108750	2870	2870	2870	2870	0
229	20240118	152000	29108750	2870	2870	2870	2870	0
230	20240118	151900	29108750	2870	2870	2870	2870	0
231	20240118	151800	29108750	2870	2865	2870	2865	51
232	20240118	151700	28962630	2870	2870	2870	2870	2
233	20240118	151600	28956890	2870	2865	2870	2865	2
234	20240118	151500	28951155	2870	2870	2870	2870	2
235	20240118	151400	28945415	2870	2870	2870	2870	196
236	20240118	151300	28382895	2870	2870	2870	2870	0
237	20240118	151200	28382895	2870	2865	2870	2865	402
238	20240118	151100	27231155	2865	2865	2865	2865	212
239	20240118	151000	26623775	2865	2865	2865	2865	100
240	20240118	150900	26337275	2865	2860	2865	2860	157
241	20240118	150800	25888250	2860	2860	2860	2860	0
242	20240118	150700	25888250	2860	2860	2860	2860	0
243	20240118	150600	25888250	2860	2860	2860	2860	0
244	20240118	150500	25888250	2860	2860	2860	2860	0
245	20240118	150400	25888250	2860	2860	2860	2860	0
246	20240118	150300	25888250	2860	2860	2860	2860	0
247	20240118	150200	25888250	2860	2860	2865	2850	1109
248	20240118	150100	22725835	2865	2865	2865	2865	0
249	20240118	150000	22725835	2865	2865	2865	2865	0
250	20240118	145900	22725835	2865	2865	2865	2865	0
251	20240118	145800	22725835	2865	2865	2865	2865	0
252	20240118	145700	22725835	2865	2865	2865	2865	0
253	20240118	145600	22725835	2865	2865	2865	2865	0
254	20240118	145500	22725835	2865	2865	2865	2865	0
255	20240118	145400	22725835	2865	2865	2865	2865	0
256	20240118	145300	22725835	2865	2865	2865	2865	0
257	20240118	145200	22725835	2865	2865	2865	2865	0
258	20240118	145100	22725835	2865	2865	2865	2865	0
259	20240118	145000	22725835	2865	2865	2865	2865	0
260	20240118	144900	22725835	2865	2865	2865	2865	0
261	20240118	144800	22725835	2865	2865	2865	2865	0
262	20240118	144700	22725835	2865	2865	2865	2865	0
263	20240118	144600	22725835	2865	2865	2865	2865	0
264	20240118	144500	22725835	2865	2865	2865	2865	0
265	20240118	144400	22725835	2865	2865	2865	2865	0
266	20240118	144300	22725835	2865	2865	2865	2865	0
267	20240118	144200	22725835	2865	2865	2865	2865	0
268	20240118	144100	22725835	2865	2865	2865	2865	0
269	20240118	144000	22725835	2865	2865	2865	2865	0
270	20240118	143900	22725835	2865	2865	2865	2865	0
271	20240118	143800	22725835	2865	2865	2865	2865	0
272	20240118	143700	22725835	2865	2865	2865	2865	0
273	20240118	143600	22725835	2865	2865	2865	2865	10
274	20240118	143500	22697185	2860	2860	2860	2860	1
275	20240118	143400	22694325	2860	2860	2860	2860	0
276	20240118	143300	22694325	2860	2860	2860	2860	0
277	20240118	143200	22694325	2860	2860	2860	2860	0
278	20240118	143100	22694325	2860	2860	2860	2860	0
279	20240118	143000	22694325	2860	2860	2860	2860	0
280	20240118	142900	22694325	2860	2860	2860	2860	0
281	20240118	142800	22694325	2860	2860	2860	2860	0
282	20240118	142700	22694325	2860	2860	2860	2860	0
283	20240118	142600	22694325	2860	2860	2860	2860	0
284	20240118	142500	22694325	2860	2860	2860	2860	1
285	20240118	142400	22691465	2855	2855	2855	2855	0
286	20240118	142300	22691465	2855	2855	2855	2855	0
287	20240118	142200	22691465	2855	2855	2855	2855	0
288	20240118	142100	22691465	2855	2855	2855	2855	0
289	20240118	142000	22691465	2855	2855	2855	2855	0
290	20240118	141900	22691465	2855	2855	2855	2855	0
291	20240118	141800	22691465	2855	2855	2855	2855	0
292	20240118	141700	22691465	2855	2855	2855	2855	0
293	20240118	141600	22691465	2855	2860	2860	2855	2
294	20240118	141500	22685750	2865	2865	2865	2865	0
295	20240118	141400	22685750	2865	2865	2865	2865	0
296	20240118	141300	22685750	2865	2865	2865	2865	0
297	20240118	141200	22685750	2865	2865	2865	2865	0
298	20240118	141100	22685750	2865	2865	2865	2865	0
299	20240118	141000	22685750	2865	2865	2865	2865	0
300	20240118	140900	22685750	2865	2865	2865	2865	0
301	20240118	140800	22685750	2865	2865	2865	2865	0
302	20240118	140700	22685750	2865	2865	2865	2865	0
303	20240118	140600	22685750	2865	2860	2865	2850	331
304	20240118	140500	21742370	2865	2865	2865	2865	0
305	20240118	140400	21742370	2865	2865	2865	2865	0
306	20240118	140300	21742370	2865	2865	2865	2865	0
307	20240118	140200	21742370	2865	2865	2865	2865	0
308	20240118	140100	21742370	2865	2865	2865	2865	0
309	20240118	140000	21742370	2865	2865	2865	2865	0
310	20240118	135900	21742370	2865	2865	2865	2865	1
311	20240118	135800	21739505	2850	2860	2860	2850	8
312	20240118	135700	21716690	2865	2860	2865	2850	801
313	20240118	135600	19430970	2865	2865	2865	2865	0
314	20240118	135500	19430970	2865	2865	2865	2865	0
315	20240118	135400	19430970	2865	2865	2865	2865	0
316	20240118	135300	19430970	2865	2865	2865	2865	0
317	20240118	135200	19430970	2865	2865	2865	2865	0
318	20240118	135100	19430970	2865	2865	2865	2865	0
319	20240118	135000	19430970	2865	2865	2865	2865	0
320	20240118	134900	19430970	2865	2865	2865	2865	29
321	20240118	134800	19347885	2870	2870	2870	2870	0
322	20240118	134700	19347885	2870	2870	2870	2870	0
323	20240118	134600	19347885	2870	2870	2870	2870	0
324	20240118	134500	19347885	2870	2870	2870	2870	0
325	20240118	134400	19347885	2870	2870	2870	2870	0
326	20240118	134300	19347885	2870	2870	2870	2870	0
327	20240118	134200	19347885	2870	2870	2870	2870	0
328	20240118	134100	19347885	2870	2870	2870	2870	0
329	20240118	134000	19347885	2870	2870	2870	2870	0
330	20240118	133900	19347885	2870	2870	2870	2870	0
331	20240118	133800	19347885	2870	2870	2870	2870	0
332	20240118	133700	19347885	2870	2870	2870	2870	0
333	20240118	133600	19347885	2870	2870	2870	2870	0
334	20240118	133500	19347885	2870	2870	2870	2870	0
335	20240118	133400	19347885	2870	2870	2870	2870	0
336	20240118	133300	19347885	2870	2870	2870	2870	0
337	20240118	133200	19347885	2870	2870	2870	2870	0
338	20240118	133100	19347885	2870	2870	2870	2870	0
339	20240118	133000	19347885	2870	2870	2870	2870	0
340	20240118	132900	19347885	2870	2870	2870	2870	0
341	20240118	132800	19347885	2870	2870	2870	2870	0
342	20240118	132700	19347885	2870	2870	2870	2870	0
343	20240118	132600	19347885	2870	2870	2870	2870	0
344	20240118	132500	19347885	2870	2870	2870	2870	0
345	20240118	132400	19347885	2870	2870	2870	2870	0
346	20240118	132300	19347885	2870	2870	2870	2870	1
347	20240118	132200	19345015	2865	2865	2865	2865	0
348	20240118	132100	19345015	2865	2865	2865	2865	0
349	20240118	132000	19345015	2865	2865	2865	2865	11
350	20240118	131900	19313500	2870	2870	2870	2870	0
351	20240118	131800	19313500	2870	2870	2870	2870	0
352	20240118	131700	19313500	2870	2870	2870	2870	0
353	20240118	131600	19313500	2870	2870	2870	2870	0
354	20240118	131500	19313500	2870	2870	2870	2870	0
355	20240118	131400	19313500	2870	2870	2870	2870	0
356	20240118	131300	19313500	2870	2870	2870	2870	0
357	20240118	131200	19313500	2870	2870	2870	2870	0
358	20240118	131100	19313500	2870	2870	2870	2870	0
359	20240118	131000	19313500	2870	2870	2870	2870	0
360	20240118	130900	19313500	2870	2870	2870	2870	0
361	20240118	130800	19313500	2870	2870	2870	2870	0
362	20240118	130700	19313500	2870	2870	2870	2870	0
363	20240118	130600	19313500	2870	2870	2870	2870	0
364	20240118	130500	19313500	2870	2870	2870	2870	0
365	20240118	130400	19313500	2870	2870	2870	2870	0
366	20240118	130300	19313500	2870	2870	2870	2870	69
367	20240118	130200	19115470	2870	2870	2870	2870	0
368	20240118	130100	19115470	2870	2870	2870	2870	0
369	20240118	130000	19115470	2870	2870	2870	2870	0
370	20240118	125900	19115470	2870	2870	2870	2870	0
371	20240118	125800	19115470	2870	2870	2870	2870	0
372	20240118	125700	19115470	2870	2870	2870	2870	0
373	20240118	125600	19115470	2870	2870	2870	2870	0
374	20240118	125500	19115470	2870	2870	2870	2870	0
375	20240118	125400	19115470	2870	2870	2870	2870	0
376	20240118	125300	19115470	2870	2870	2870	2870	0
377	20240118	125200	19115470	2870	2870	2870	2870	0
378	20240118	125100	19115470	2870	2870	2870	2870	0
379	20240118	125000	19115470	2870	2870	2870	2870	0
380	20240118	124900	19115470	2870	2870	2870	2870	0
381	20240118	124800	19115470	2870	2870	2870	2870	0
382	20240118	124700	19115470	2870	2870	2870	2870	0
383	20240118	124600	19115470	2870	2870	2870	2870	0
384	20240118	124500	19115470	2870	2870	2870	2870	1
385	20240118	124400	19112600	2870	2870	2870	2870	0
386	20240118	124300	19112600	2870	2870	2870	2870	0
387	20240118	124200	19112600	2870	2870	2870	2870	0
388	20240118	124100	19112600	2870	2870	2870	2870	0
389	20240118	124000	19112600	2870	2870	2870	2870	1
390	20240118	123900	19109730	2875	2875	2875	2875	0
391	20240118	123800	19109730	2875	2875	2875	2875	0
392	20240118	123700	19109730	2875	2870	2875	2870	274
393	20240118	123600	18322445	2870	2870	2870	2870	11
394	20240118	123500	18290875	2875	2875	2875	2875	0
395	20240118	123400	18290875	2875	2875	2875	2875	0
396	20240118	123300	18290875	2875	2875	2875	2875	0
397	20240118	123200	18290875	2875	2875	2875	2875	0
398	20240118	123100	18290875	2875	2875	2875	2875	0
399	20240118	123000	18290875	2875	2875	2875	2875	0
400	20240118	122900	18290875	2875	2875	2875	2875	0
401	20240118	122800	18290875	2875	2875	2875	2875	0
402	20240118	122700	18290875	2875	2875	2875	2875	0
403	20240118	122600	18290875	2875	2875	2875	2875	0
404	20240118	122500	18290875	2875	2875	2875	2875	0
405	20240118	122400	18290875	2875	2870	2875	2870	1087
406	20240118	122300	15165940	2870	2870	2870	2870	0
407	20240118	122200	15165940	2870	2870	2870	2870	0
408	20240118	122100	15165940	2870	2870	2870	2870	0
409	20240118	122000	15165940	2870	2870	2870	2870	0
410	20240118	121900	15165940	2870	2870	2870	2870	0
411	20240118	121800	15165940	2870	2870	2870	2870	0
412	20240118	121700	15165940	2870	2870	2870	2870	0
413	20240118	121600	15165940	2870	2870	2870	2870	0
414	20240118	121500	15165940	2870	2870	2870	2870	0
415	20240118	121400	15165940	2870	2870	2870	2870	0
416	20240118	121300	15165940	2870	2870	2870	2870	1
417	20240118	121200	15163070	2870	2870	2870	2870	0
418	20240118	121100	15163070	2870	2870	2870	2870	0
419	20240118	121000	15163070	2870	2870	2870	2870	0
420	20240118	120900	15163070	2870	2870	2870	2870	0
421	20240118	120800	15163070	2870	2870	2870	2870	0
422	20240118	120700	15163070	2870	2870	2870	2870	15
423	20240118	120600	15120020	2870	2870	2870	2870	0
424	20240118	120500	15120020	2870	2870	2870	2870	0
425	20240118	120400	15120020	2870	2870	2870	2870	0
426	20240118	120300	15120020	2870	2870	2870	2870	2
427	20240118	120200	15114280	2870	2870	2870	2870	0
428	20240118	120100	15114280	2870	2870	2870	2870	0
429	20240118	120000	15114280	2870	2870	2870	2870	0
430	20240118	115900	15114280	2870	2870	2870	2870	0
431	20240118	115800	15114280	2870	2870	2870	2870	0
432	20240118	115700	15114280	2870	2870	2870	2870	0
433	20240118	115600	15114280	2870	2870	2870	2870	0
434	20240118	115500	15114280	2870	2870	2870	2870	0
435	20240118	115400	15114280	2870	2870	2870	2870	0
436	20240118	115300	15114280	2870	2870	2870	2870	0
437	20240118	115200	15114280	2870	2870	2870	2870	0
438	20240118	115100	15114280	2870	2870	2870	2870	0
439	20240118	115000	15114280	2870	2870	2870	2870	174
440	20240118	114900	14614900	2870	2870	2870	2870	0
441	20240118	114800	14614900	2870	2870	2870	2870	0
442	20240118	114700	14614900	2870	2870	2870	2870	0
443	20240118	114600	14614900	2870	2870	2870	2870	0
444	20240118	114500	14614900	2870	2870	2870	2870	0
445	20240118	114400	14614900	2870	2870	2870	2870	0
446	20240118	114300	14614900	2870	2870	2870	2870	0
447	20240118	114200	14614900	2870	2870	2870	2870	1
448	20240118	114100	14612030	2860	2860	2860	2860	0
449	20240118	114000	14612030	2860	2860	2860	2860	0
450	20240118	113900	14612030	2860	2860	2860	2860	1055
451	20240118	113800	11594730	2860	2860	2860	2860	0
452	20240118	113700	11594730	2860	2860	2860	2860	0
453	20240118	113600	11594730	2860	2860	2860	2860	0
454	20240118	113500	11594730	2860	2860	2860	2860	0
455	20240118	113400	11594730	2860	2860	2860	2860	4
456	20240118	113300	11583290	2860	2860	2860	2860	0
457	20240118	113200	11583290	2860	2860	2860	2860	0
458	20240118	113100	11583290	2860	2860	2860	2860	0
459	20240118	113000	11583290	2860	2860	2860	2860	0
460	20240118	112900	11583290	2860	2860	2860	2860	0
461	20240118	112800	11583290	2860	2860	2860	2860	0
462	20240118	112700	11583290	2860	2860	2860	2860	0
463	20240118	112600	11583290	2860	2865	2870	2860	95
464	20240118	112500	11311565	2870	2870	2870	2870	0
465	20240118	112400	11311565	2870	2870	2870	2870	0
466	20240118	112300	11311565	2870	2870	2870	2870	0
467	20240118	112200	11311565	2870	2870	2870	2870	0
468	20240118	112100	11311565	2870	2870	2870	2870	0
469	20240118	112000	11311565	2870	2870	2870	2870	0
470	20240118	111900	11311565	2870	2870	2870	2870	0
471	20240118	111800	11311565	2870	2865	2870	2865	29
472	20240118	111700	11228475	2865	2865	2865	2865	0
473	20240118	111600	11228475	2865	2865	2865	2865	0
474	20240118	111500	11228475	2865	2865	2865	2865	0
475	20240118	111400	11228475	2865	2865	2865	2865	0
476	20240118	111300	11228475	2865	2865	2865	2865	0
477	20240118	111200	11228475	2865	2865	2865	2865	0
478	20240118	111100	11228475	2865	2865	2865	2865	0
479	20240118	111000	11228475	2865	2865	2865	2865	0
480	20240118	110900	11228475	2865	2865	2865	2865	0
481	20240118	110800	11228475	2865	2865	2865	2865	0
482	20240118	110700	11228475	2865	2865	2865	2865	0
483	20240118	110600	11228475	2865	2865	2865	2865	0
484	20240118	110500	11228475	2865	2865	2865	2865	0
485	20240118	110400	11228475	2865	2865	2865	2865	0
486	20240118	110300	11228475	2865	2865	2865	2865	0
487	20240118	110200	11228475	2865	2865	2865	2865	0
488	20240118	110100	11228475	2865	2865	2865	2865	0
489	20240118	110000	11228475	2865	2865	2865	2865	0
490	20240118	105900	11228475	2865	2865	2865	2865	0
491	20240118	105800	11228475	2865	2865	2865	2865	0
492	20240118	105700	11228475	2865	2865	2865	2865	0
493	20240118	105600	11228475	2865	2865	2865	2865	0
494	20240118	105500	11228475	2865	2865	2865	2865	0
495	20240118	105400	11228475	2865	2865	2865	2865	3
496	20240118	105300	11219880	2865	2865	2865	2865	0
497	20240118	105200	11219880	2865	2865	2865	2865	0
498	20240118	105100	11219880	2865	2865	2865	2865	0
499	20240118	105000	11219880	2865	2865	2865	2865	0
500	20240118	104900	11219880	2865	2865	2865	2865	0
501	20240118	104800	11219880	2865	2865	2865	2865	0
502	20240118	104700	11219880	2865	2865	2865	2865	0
503	20240118	104600	11219880	2865	2865	2865	2865	0
504	20240118	104500	11219880	2865	2865	2865	2865	0
505	20240118	104400	11219880	2865	2865	2865	2865	1
506	20240118	104300	11217015	2855	2860	2860	2855	100
507	20240118	104200	10931510	2865	2865	2865	2865	0
508	20240118	104100	10931510	2865	2865	2865	2865	0
509	20240118	104000	10931510	2865	2865	2865	2865	0
510	20240118	103900	10931510	2865	2865	2865	2855	102
511	20240118	103800	10639795	2870	2870	2870	2870	0
512	20240118	103700	10639795	2870	2870	2870	2870	5
513	20240118	103600	10625445	2875	2875	2875	2875	0
514	20240118	103500	10625445	2875	2875	2875	2875	0
515	20240118	103400	10625445	2875	2875	2875	2875	0
516	20240118	103300	10625445	2875	2875	2875	2875	0
517	20240118	103200	10625445	2875	2875	2875	2875	0
518	20240118	103100	10625445	2875	2875	2875	2875	0
519	20240118	103000	10625445	2875	2875	2875	2875	2
520	20240118	102900	10619695	2875	2875	2875	2875	0
521	20240118	102800	10619695	2875	2875	2875	2875	0
522	20240118	102700	10619695	2875	2875	2875	2875	0
523	20240118	102600	10619695	2875	2875	2875	2875	0
524	20240118	102500	10619695	2875	2875	2875	2875	0
525	20240118	102400	10619695	2875	2875	2875	2875	0
526	20240118	102300	10619695	2875	2875	2875	2875	0
527	20240118	102200	10619695	2875	2875	2875	2875	0
528	20240118	102100	10619695	2875	2875	2875	2875	0
529	20240118	102000	10619695	2875	2875	2875	2875	4
530	20240118	101900	10608195	2875	2875	2875	2875	0
531	20240118	101800	10608195	2875	2875	2875	2875	0
532	20240118	101700	10608195	2875	2875	2875	2875	0
533	20240118	101600	10608195	2875	2875	2875	2875	0
534	20240118	101500	10608195	2875	2875	2875	2875	0
535	20240118	101400	10608195	2875	2875	2875	2875	0
536	20240118	101300	10608195	2875	2875	2875	2875	0
537	20240118	101200	10608195	2875	2875	2875	2875	0
538	20240118	101100	10608195	2875	2875	2875	2875	0
539	20240118	101000	10608195	2875	2875	2875	2875	12
540	20240118	100900	10573695	2875	2875	2875	2875	1
541	20240118	100800	10570820	2875	2875	2875	2875	3
542	20240118	100700	10562195	2875	2875	2875	2875	0
543	20240118	100600	10562195	2875	2875	2875	2875	2
544	20240118	100500	10556445	2875	2875	2875	2875	0
545	20240118	100400	10556445	2875	2875	2875	2875	2
546	20240118	100300	10550695	2875	2875	2875	2875	2
547	20240118	100200	10544945	2875	2875	2875	2875	0
548	20240118	100100	10544945	2875	2870	2875	2870	249
549	20240118	100000	9830305	2870	2870	2870	2870	0
550	20240118	095900	9830305	2870	2870	2870	2870	4
551	20240118	095800	9818825	2870	2870	2870	2870	3
552	20240118	095700	9810215	2870	2870	2870	2870	0
553	20240118	095600	9810215	2870	2870	2870	2870	10
554	20240118	095500	9781515	2870	2865	2870	2860	81
555	20240118	095400	9549790	2870	2870	2870	2870	0
556	20240118	095300	9549790	2870	2870	2870	2870	2
557	20240118	095200	9544050	2870	2870	2870	2870	0
558	20240118	095100	9544050	2870	2870	2870	2870	2
559	20240118	095000	9538310	2870	2870	2870	2870	0
560	20240118	094900	9538310	2870	2870	2870	2870	50
561	20240118	094800	9394810	2870	2870	2870	2870	0
562	20240118	094700	9394810	2870	2870	2870	2870	0
563	20240118	094600	9394810	2870	2870	2870	2870	0
564	20240118	094500	9394810	2870	2870	2870	2870	0
565	20240118	094400	9394810	2870	2870	2870	2870	2
566	20240118	094300	9389070	2870	2870	2870	2870	0
567	20240118	094200	9389070	2870	2870	2870	2870	0
568	20240118	094100	9389070	2870	2870	2870	2870	0
569	20240118	094000	9389070	2870	2870	2870	2870	0
570	20240118	093900	9389070	2870	2870	2870	2870	34
571	20240118	093800	9291490	2870	2870	2870	2870	0
572	20240118	093700	9291490	2870	2870	2870	2870	100
573	20240118	093600	9004490	2870	2870	2870	2870	785
574	20240118	093500	6751540	2870	2860	2870	2860	315
575	20240118	093400	5849810	2860	2850	2860	2850	193
576	20240118	093300	5298760	2840	2855	2855	2840	101
577	20240118	093200	5011250	2855	2855	2855	2855	0
578	20240118	093100	5011250	2855	2855	2855	2855	0
579	20240118	093000	5011250	2855	2850	2855	2850	785
580	20240118	092900	2773995	2850	2850	2850	2850	0
581	20240118	092800	2773995	2850	2850	2850	2850	111
582	20240118	092700	2457645	2855	2855	2855	2855	0
583	20240118	092600	2457645	2855	2855	2855	2855	0
584	20240118	092500	2457645	2855	2855	2855	2855	0
585	20240118	092400	2457645	2855	2855	2855	2855	6
586	20240118	092300	2440515	2855	2855	2855	2855	4
587	20240118	092200	2429095	2855	2855	2855	2855	0
588	20240118	092100	2429095	2855	2855	2855	2855	0
589	20240118	092000	2429095	2855	2855	2855	2855	0
590	20240118	091900	2429095	2855	2855	2855	2855	0
591	20240118	091800	2429095	2855	2855	2855	2855	0
592	20240118	091700	2429095	2855	2850	2855	2850	22
593	20240118	091600	2366385	2840	2840	2840	2840	0
594	20240118	091500	2366385	2840	2840	2840	2840	0
595	20240118	091400	2366385	2840	2845	2845	2840	100
596	20240118	091300	2082230	2850	2850	2850	2850	0
597	20240118	091200	2082230	2850	2850	2850	2850	0
598	20240118	091100	2082230	2850	2850	2850	2850	0
599	20240118	091000	2082230	2850	2845	2850	2835	101
600	20240118	090900	1795505	2850	2850	2850	2850	0
601	20240118	090800	1795505	2850	2850	2850	2850	0
602	20240118	090700	1795505	2850	2850	2850	2850	274
603	20240118	090600	1014605	2855	2855	2855	2855	0
604	20240118	090500	1014605	2855	2855	2855	2855	0
605	20240118	090400	1014605	2855	2850	2855	2850	3
606	20240118	090300	1006050	2850	2850	2850	2850	0
607	20240118	090200	1006050	2850	2850	2850	2850	0
608	20240118	090100	1006050	2850	2850	2850	2850	0
609	20240118	090000	1006050	2850	2850	2850	2850	353