KissMeData/004440/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	184300	48466860	4375	4375	4375	4375	628
3	20240104	184200	48466860	4375	4375	4375	4375	0
4	20240104	184100	48466860	4375	4375	4375	4375	0
5	20240104	184000	48466860	4375	4375	4375	4375	0
6	20240104	183900	48466860	4375	4375	4375	4375	0
7	20240104	183800	48466860	4375	4375	4375	4375	0
8	20240104	183700	48466860	4375	4375	4375	4375	0
9	20240104	183600	48466860	4375	4375	4375	4375	0
10	20240104	183500	48466860	4375	4375	4375	4375	0
11	20240104	183400	48466860	4375	4375	4375	4375	0
12	20240104	183300	48466860	4375	4375	4375	4375	0
13	20240104	183200	48466860	4375	4375	4375	4375	0
14	20240104	183100	48466860	4375	4375	4375	4375	0
15	20240104	183000	48466860	4375	4375	4375	4375	0
16	20240104	182900	48466860	4375	4375	4375	4375	0
17	20240104	182800	48466860	4375	4375	4375	4375	0
18	20240104	182700	48466860	4375	4375	4375	4375	0
19	20240104	182600	48466860	4375	4375	4375	4375	0
20	20240104	182500	48466860	4375	4375	4375	4375	0
21	20240104	182400	48466860	4375	4375	4375	4375	0
22	20240104	182300	48466860	4375	4375	4375	4375	0
23	20240104	182200	48466860	4375	4375	4375	4375	0
24	20240104	182100	48466860	4375	4375	4375	4375	0
25	20240104	182000	48466860	4375	4375	4375	4375	0
26	20240104	181900	48466860	4375	4375	4375	4375	0
27	20240104	181800	48466860	4375	4375	4375	4375	0
28	20240104	181700	48466860	4375	4375	4375	4375	0
29	20240104	181600	48466860	4375	4375	4375	4375	0
30	20240104	181500	48466860	4375	4375	4375	4375	0
31	20240104	181400	48466860	4375	4375	4375	4375	0
32	20240104	181300	48466860	4375	4375	4375	4375	628
33	20240104	181200	48466860	4375	4375	4375	4375	0
34	20240104	181100	48466860	4375	4375	4375	4375	0
35	20240104	181000	48466860	4375	4375	4375	4375	0
36	20240104	180900	48466860	4375	4375	4375	4375	0
37	20240104	180800	48466860	4375	4375	4375	4375	0
38	20240104	180700	48466860	4375	4375	4375	4375	0
39	20240104	180600	48466860	4375	4375	4375	4375	0
40	20240104	180500	48466860	4375	4375	4375	4375	0
41	20240104	180400	48466860	4375	4375	4375	4375	0
42	20240104	180300	48466860	4375	4375	4375	4375	0
43	20240104	180200	48466860	4375	4375	4375	4375	0
44	20240104	180100	48466860	4375	4375	4375	4375	0
45	20240104	180000	48466860	4375	4375	4375	4375	0
46	20240104	175900	48466860	4375	4375	4375	4375	0
47	20240104	175800	48466860	4375	4375	4375	4375	0
48	20240104	175700	48466860	4375	4375	4375	4375	0
49	20240104	175600	48466860	4375	4375	4375	4375	0
50	20240104	175500	48466860	4375	4375	4375	4375	0
51	20240104	175400	48466860	4375	4375	4375	4375	0
52	20240104	175300	48466860	4375	4375	4375	4375	0
53	20240104	175200	48466860	4375	4375	4375	4375	0
54	20240104	175100	48466860	4375	4375	4375	4375	0
55	20240104	175000	48466860	4375	4375	4375	4375	0
56	20240104	174900	48466860	4375	4375	4375	4375	0
57	20240104	174800	48466860	4375	4375	4375	4375	0
58	20240104	174700	48466860	4375	4375	4375	4375	0
59	20240104	174600	48466860	4375	4375	4375	4375	0
60	20240104	174500	48466860	4375	4375	4375	4375	0
61	20240104	174400	48466860	4375	4375	4375	4375	0
62	20240104	174300	48466860	4375	4375	4375	4375	628
63	20240104	174200	48466860	4375	4375	4375	4375	0
64	20240104	174100	48466860	4375	4375	4375	4375	0
65	20240104	174000	48466860	4375	4375	4375	4375	0
66	20240104	173900	48466860	4375	4375	4375	4375	0
67	20240104	173800	48466860	4375	4375	4375	4375	0
68	20240104	173700	48466860	4375	4375	4375	4375	0
69	20240104	173600	48466860	4375	4375	4375	4375	0
70	20240104	173500	48466860	4375	4375	4375	4375	0
71	20240104	173400	48466860	4375	4375	4375	4375	0
72	20240104	173300	48466860	4375	4375	4375	4375	0
73	20240104	173200	48466860	4375	4375	4375	4375	0
74	20240104	173100	48466860	4375	4375	4375	4375	0
75	20240104	173000	48466860	4375	4375	4375	4375	0
76	20240104	172900	48466860	4375	4375	4375	4375	0
77	20240104	172800	48466860	4375	4375	4375	4375	0
78	20240104	172700	48466860	4375	4375	4375	4375	0
79	20240104	172600	48466860	4375	4375	4375	4375	0
80	20240104	172500	48466860	4375	4375	4375	4375	0
81	20240104	172400	48466860	4375	4375	4375	4375	0
82	20240104	172300	48466860	4375	4375	4375	4375	0
83	20240104	172200	48466860	4375	4375	4375	4375	0
84	20240104	172100	48466860	4375	4375	4375	4375	0
85	20240104	172000	48466860	4375	4375	4375	4375	0
86	20240104	171900	48466860	4375	4375	4375	4375	0
87	20240104	171800	48466860	4375	4375	4375	4375	0
88	20240104	171700	48466860	4375	4375	4375	4375	0
89	20240104	171600	48466860	4375	4375	4375	4375	0
90	20240104	171500	48466860	4375	4375	4375	4375	0
91	20240104	171400	48466860	4375	4375	4375	4375	0
92	20240104	171300	48466860	4375	4375	4375	4375	628
93	20240104	171200	48466860	4375	4375	4375	4375	0
94	20240104	171100	48466860	4375	4375	4375	4375	0
95	20240104	171000	48466860	4375	4375	4375	4375	0
96	20240104	170900	48466860	4375	4375	4375	4375	0
97	20240104	170800	48466860	4375	4375	4375	4375	0
98	20240104	170700	48466860	4375	4375	4375	4375	0
99	20240104	170600	48466860	4375	4375	4375	4375	0
100	20240104	170500	48466860	4375	4375	4375	4375	0
101	20240104	170400	48466860	4375	4375	4375	4375	0
102	20240104	170300	48466860	4375	4375	4375	4375	0
103	20240104	170200	48466860	4375	4375	4375	4375	0
104	20240104	170100	48466860	4375	4375	4375	4375	0
105	20240104	170000	48466860	4375	4375	4375	4375	0
106	20240104	165900	48466860	4375	4375	4375	4375	0
107	20240104	165800	48466860	4375	4375	4375	4375	0
108	20240104	165700	48466860	4375	4375	4375	4375	0
109	20240104	165600	48466860	4375	4375	4375	4375	0
110	20240104	165500	48466860	4375	4375	4375	4375	0
111	20240104	165400	48466860	4375	4375	4375	4375	0
112	20240104	165300	48466860	4375	4375	4375	4375	0
113	20240104	165200	48466860	4375	4375	4375	4375	0
114	20240104	165100	48466860	4375	4375	4375	4375	0
115	20240104	165000	48466860	4375	4375	4375	4375	0
116	20240104	164900	48466860	4375	4375	4375	4375	0
117	20240104	164800	48466860	4375	4375	4375	4375	0
118	20240104	164700	48466860	4375	4375	4375	4375	0
119	20240104	164600	48466860	4375	4375	4375	4375	0
120	20240104	164500	48466860	4375	4375	4375	4375	0
121	20240104	164400	48466860	4375	4375	4375	4375	0
122	20240104	164300	48466860	4375	4375	4375	4375	628
123	20240104	164200	48466860	4375	4375	4375	4375	0
124	20240104	164100	48466860	4375	4375	4375	4375	0
125	20240104	164000	48466860	4375	4375	4375	4375	0
126	20240104	163900	48466860	4375	4375	4375	4375	0
127	20240104	163800	48466860	4375	4375	4375	4375	0
128	20240104	163700	48466860	4375	4375	4375	4375	0
129	20240104	163600	48466860	4375	4375	4375	4375	0
130	20240104	163500	48466860	4375	4375	4375	4375	0
131	20240104	163400	48466860	4375	4375	4375	4375	0
132	20240104	163300	48466860	4375	4375	4375	4375	0
133	20240104	163200	48466860	4375	4375	4375	4375	0
134	20240104	163100	48466860	4375	4375	4375	4375	0
135	20240104	163000	48466860	4375	4375	4375	4375	0
136	20240104	162900	48466860	4375	4375	4375	4375	0
137	20240104	162800	48466860	4375	4375	4375	4375	0
138	20240104	162700	48466860	4375	4375	4375	4375	0
139	20240104	162600	48466860	4375	4375	4375	4375	0
140	20240104	162500	48466860	4375	4375	4375	4375	0
141	20240104	162400	48466860	4375	4375	4375	4375	0
142	20240104	162300	48466860	4375	4375	4375	4375	0
143	20240104	162200	48466860	4375	4375	4375	4375	0
144	20240104	162100	48466860	4375	4375	4375	4375	0
145	20240104	162000	48466860	4375	4375	4375	4375	0
146	20240104	161900	48466860	4375	4375	4375	4375	0
147	20240104	161800	48466860	4375	4375	4375	4375	0
148	20240104	161700	48466860	4375	4375	4375	4375	0
149	20240104	161600	48466860	4375	4375	4375	4375	0
150	20240104	161500	48466860	4375	4375	4375	4375	0
151	20240104	161400	48466860	4375	4375	4375	4375	0
152	20240104	161300	48466860	4375	4375	4375	4375	628
153	20240104	161200	48466860	4375	4375	4375	4375	0
154	20240104	161100	48466860	4375	4375	4375	4375	0
155	20240104	161000	48466860	4375	4375	4375	4375	0
156	20240104	160900	48466860	4375	4375	4375	4375	0
157	20240104	160800	48466860	4375	4375	4375	4375	0
158	20240104	160700	48466860	4375	4375	4375	4375	0
159	20240104	160600	48466860	4375	4375	4375	4375	0
160	20240104	160500	48466860	4375	4375	4375	4375	0
161	20240104	160400	48466860	4375	4375	4375	4375	0
162	20240104	160300	48466860	4375	4375	4375	4375	0
163	20240104	160200	48466860	4375	4375	4375	4375	0
164	20240104	160100	48466860	4375	4375	4375	4375	0
165	20240104	160000	48466860	4375	4375	4375	4375	0
166	20240104	155900	48466860	4375	4375	4375	4375	0
167	20240104	155800	48466860	4375	4375	4375	4375	0
168	20240104	155700	48466860	4375	4375	4375	4375	0
169	20240104	155600	48466860	4375	4375	4375	4375	0
170	20240104	155500	48466860	4375	4375	4375	4375	0
171	20240104	155400	48466860	4375	4375	4375	4375	0
172	20240104	155300	48466860	4375	4375	4375	4375	0
173	20240104	155200	48466860	4375	4375	4375	4375	0
174	20240104	155100	48466860	4375	4375	4375	4375	0
175	20240104	155000	48466860	4375	4375	4375	4375	0
176	20240104	154900	48466860	4375	4375	4375	4375	0
177	20240104	154800	48466860	4375	4375	4375	4375	0
178	20240104	154700	48466860	4375	4375	4375	4375	0
179	20240104	154600	48466860	4375	4375	4375	4375	0
180	20240104	154500	48466860	4375	4375	4375	4375	0
181	20240104	154400	48466860	4375	4375	4375	4375	0
182	20240104	154300	48466860	4375	4375	4375	4375	628
183	20240104	154200	48466860	4375	4375	4375	4375	0
184	20240104	154100	48466860	4375	4375	4375	4375	0
185	20240104	154000	48466860	4375	4375	4375	4375	0
186	20240104	153900	48466860	4375	4375	4375	4375	0
187	20240104	153800	48466860	4375	4375	4375	4375	0
188	20240104	153700	48466860	4375	4375	4375	4375	0
189	20240104	153600	48466860	4375	4375	4375	4375	0
190	20240104	153500	48466860	4375	4375	4375	4375	0
191	20240104	153400	48466860	4375	4375	4375	4375	0
192	20240104	153300	48466860	4375	4375	4375	4375	0
193	20240104	153200	48466860	4375	4375	4375	4375	0
194	20240104	153100	48466860	4375	4375	4375	4375	0
195	20240104	153000	48466860	4375	4375	4375	4375	628
196	20240104	152900	45719360	4380	4380	4380	4380	0
197	20240104	152800	45719360	4380	4380	4380	4380	0
198	20240104	152700	45719360	4380	4380	4380	4380	0
199	20240104	152600	45719360	4380	4380	4380	4380	0
200	20240104	152500	45719360	4380	4380	4380	4380	0
201	20240104	152400	45719360	4380	4380	4380	4380	0
202	20240104	152300	45719360	4380	4380	4380	4380	0
203	20240104	152200	45719360	4380	4380	4380	4380	0
204	20240104	152100	45719360	4380	4380	4380	4380	0
205	20240104	152000	45719360	4380	4380	4380	4380	0
206	20240104	151900	45719360	4380	4380	4380	4380	1
207	20240104	151800	45714980	4375	4375	4375	4375	0
208	20240104	151700	45714980	4375	4375	4375	4375	3
209	20240104	151600	45701855	4380	4380	4380	4380	0
210	20240104	151500	45701855	4380	4380	4380	4380	0
211	20240104	151400	45701855	4380	4380	4380	4380	0
212	20240104	151300	45701855	4380	4380	4380	4380	12
213	20240104	151200	45649295	4380	4380	4380	4380	0
214	20240104	151100	45649295	4380	4380	4380	4380	0
215	20240104	151000	45649295	4380	4380	4380	4380	0
216	20240104	150900	45649295	4380	4380	4380	4380	0
217	20240104	150800	45649295	4380	4380	4380	4380	767
218	20240104	150700	42289835	4380	4380	4380	4380	1
219	20240104	150600	42285455	4380	4380	4380	4380	1
220	20240104	150500	42281075	4380	4380	4380	4380	1
221	20240104	150400	42276695	4380	4380	4380	4380	0
222	20240104	150300	42276695	4380	4380	4380	4380	0
223	20240104	150200	42276695	4380	4380	4380	4380	1
224	20240104	150100	42272315	4380	4380	4380	4380	133
225	20240104	150000	41689775	4385	4385	4385	4385	0
226	20240104	145900	41689775	4385	4385	4385	4385	0
227	20240104	145800	41689775	4385	4385	4385	4385	0
228	20240104	145700	41689775	4385	4385	4385	4385	230
229	20240104	145600	40681225	4380	4380	4380	4380	0
230	20240104	145500	40681225	4380	4380	4380	4380	4
231	20240104	145400	40663705	4375	4375	4375	4375	0
232	20240104	145300	40663705	4375	4375	4375	4375	0
233	20240104	145200	40663705	4375	4375	4375	4375	0
234	20240104	145100	40663705	4375	4375	4375	4375	0
235	20240104	145000	40663705	4375	4375	4375	4375	0
236	20240104	144900	40663705	4375	4380	4380	4375	205
237	20240104	144800	39766345	4385	4385	4385	4385	1
238	20240104	144700	39761960	4385	4385	4385	4385	0
239	20240104	144600	39761960	4385	4385	4385	4385	37
240	20240104	144500	39599715	4385	4385	4385	4385	7
241	20240104	144400	39569020	4385	4390	4390	4385	255
242	20240104	144300	38450830	4390	4390	4390	4390	0
243	20240104	144200	38450830	4390	4390	4390	4390	0
244	20240104	144100	38450830	4390	4390	4390	4390	0
245	20240104	144000	38450830	4390	4390	4390	4390	9
246	20240104	143900	38411320	4385	4385	4385	4385	0
247	20240104	143800	38411320	4385	4385	4385	4385	0
248	20240104	143700	38411320	4385	4385	4385	4385	5
249	20240104	143600	38389395	4385	4385	4385	4385	0
250	20240104	143500	38389395	4385	4385	4385	4385	0
251	20240104	143400	38389395	4385	4385	4385	4385	0
252	20240104	143300	38389395	4385	4385	4385	4385	0
253	20240104	143200	38389395	4385	4385	4385	4385	0
254	20240104	143100	38389395	4385	4385	4385	4385	0
255	20240104	143000	38389395	4385	4385	4385	4385	0
256	20240104	142900	38389395	4385	4385	4385	4385	0
257	20240104	142800	38389395	4385	4385	4385	4385	1
258	20240104	142700	38385010	4400	4400	4400	4400	0
259	20240104	142600	38385010	4400	4385	4400	4385	115
260	20240104	142500	37879025	4380	4380	4380	4380	0
261	20240104	142400	37879025	4380	4380	4380	4380	0
262	20240104	142300	37879025	4380	4375	4380	4375	517
263	20240104	142200	35614750	4375	4375	4375	4375	0
264	20240104	142100	35614750	4375	4375	4375	4375	10
265	20240104	142000	35571000	4375	4375	4375	4375	0
266	20240104	141900	35571000	4375	4375	4375	4375	0
267	20240104	141800	35571000	4375	4375	4375	4375	0
268	20240104	141700	35571000	4375	4375	4375	4375	0
269	20240104	141600	35571000	4375	4375	4375	4375	0
270	20240104	141500	35571000	4375	4375	4375	4375	0
271	20240104	141400	35571000	4375	4375	4375	4375	10
272	20240104	141300	35527250	4375	4375	4375	4375	1
273	20240104	141200	35522875	4375	4375	4375	4375	0
274	20240104	141100	35522875	4375	4375	4375	4375	0
275	20240104	141000	35522875	4375	4375	4375	4375	0
276	20240104	140900	35522875	4375	4375	4375	4375	0
277	20240104	140800	35522875	4375	4375	4375	4375	0
278	20240104	140700	35522875	4375	4375	4375	4375	942
279	20240104	140600	31401625	4380	4380	4380	4380	0
280	20240104	140500	31401625	4380	4380	4380	4380	0
281	20240104	140400	31401625	4380	4380	4380	4380	0
282	20240104	140300	31401625	4380	4380	4380	4380	1
283	20240104	140200	31397245	4380	4380	4380	4380	0
284	20240104	140100	31397245	4380	4380	4380	4380	0
285	20240104	140000	31397245	4380	4380	4380	4380	0
286	20240104	135900	31397245	4380	4380	4380	4380	0
287	20240104	135800	31397245	4380	4380	4380	4380	0
288	20240104	135700	31397245	4380	4380	4380	4380	10
289	20240104	135600	31353445	4375	4375	4375	4375	0
290	20240104	135500	31353445	4375	4375	4375	4375	0
291	20240104	135400	31353445	4375	4375	4375	4375	0
292	20240104	135300	31353445	4375	4375	4375	4375	0
293	20240104	135200	31353445	4375	4375	4375	4375	0
294	20240104	135100	31353445	4375	4375	4375	4375	0
295	20240104	135000	31353445	4375	4375	4375	4375	0
296	20240104	134900	31353445	4375	4375	4375	4375	0
297	20240104	134800	31353445	4375	4375	4375	4375	0
298	20240104	134700	31353445	4375	4375	4375	4375	0
299	20240104	134600	31353445	4375	4375	4375	4375	0
300	20240104	134500	31353445	4375	4375	4375	4375	0
301	20240104	134400	31353445	4375	4375	4375	4375	0
302	20240104	134300	31353445	4375	4375	4375	4375	0
303	20240104	134200	31353445	4375	4375	4375	4375	0
304	20240104	134100	31353445	4375	4375	4375	4375	0
305	20240104	134000	31353445	4375	4375	4375	4375	0
306	20240104	133900	31353445	4375	4375	4375	4375	0
307	20240104	133800	31353445	4375	4375	4375	4375	0
308	20240104	133700	31353445	4375	4375	4375	4375	5
309	20240104	133600	31331570	4380	4380	4380	4380	0
310	20240104	133500	31331570	4380	4380	4380	4380	0
311	20240104	133400	31331570	4380	4380	4380	4380	0
312	20240104	133300	31331570	4380	4380	4380	4380	0
313	20240104	133200	31331570	4380	4380	4380	4380	0
314	20240104	133100	31331570	4380	4380	4380	4380	0
315	20240104	133000	31331570	4380	4380	4380	4380	0
316	20240104	132900	31331570	4380	4380	4380	4380	50
317	20240104	132800	31112570	4380	4380	4380	4380	9
318	20240104	132700	31073150	4380	4380	4380	4380	0
319	20240104	132600	31073150	4380	4380	4380	4380	0
320	20240104	132500	31073150	4380	4380	4380	4380	0
321	20240104	132400	31073150	4380	4380	4380	4380	0
322	20240104	132300	31073150	4380	4380	4380	4380	0
323	20240104	132200	31073150	4380	4380	4380	4380	0
324	20240104	132100	31073150	4380	4380	4380	4380	0
325	20240104	132000	31073150	4380	4380	4380	4380	0
326	20240104	131900	31073150	4380	4380	4380	4380	0
327	20240104	131800	31073150	4380	4380	4380	4380	0
328	20240104	131700	31073150	4380	4380	4380	4380	0
329	20240104	131600	31073150	4380	4380	4380	4380	0
330	20240104	131500	31073150	4380	4380	4380	4380	0
331	20240104	131400	31073150	4380	4380	4380	4380	0
332	20240104	131300	31073150	4380	4380	4380	4380	2
333	20240104	131200	31064390	4380	4380	4380	4380	55
334	20240104	131100	30823490	4380	4380	4380	4380	0
335	20240104	131000	30823490	4380	4380	4380	4380	0
336	20240104	130900	30823490	4380	4380	4380	4380	0
337	20240104	130800	30823490	4380	4380	4380	4380	0
338	20240104	130700	30823490	4380	4380	4380	4380	0
339	20240104	130600	30823490	4380	4380	4380	4380	0
340	20240104	130500	30823490	4380	4380	4380	4380	0
341	20240104	130400	30823490	4380	4380	4380	4380	1
342	20240104	130300	30819110	4360	4360	4360	4360	0
343	20240104	130200	30819110	4360	4360	4360	4360	0
344	20240104	130100	30819110	4360	4360	4360	4360	0
345	20240104	130000	30819110	4360	4360	4360	4360	0
346	20240104	125900	30819110	4360	4360	4360	4360	0
347	20240104	125800	30819110	4360	4360	4360	4360	0
348	20240104	125700	30819110	4360	4360	4360	4360	0
349	20240104	125600	30819110	4360	4360	4360	4360	0
350	20240104	125500	30819110	4360	4360	4360	4360	0
351	20240104	125400	30819110	4360	4365	4365	4360	506
352	20240104	125300	28611940	4365	4370	4370	4365	573
353	20240104	125200	26110600	4380	4380	4380	4380	0
354	20240104	125100	26110600	4380	4380	4380	4380	0
355	20240104	125000	26110600	4380	4380	4380	4380	28
356	20240104	124900	25987960	4380	4380	4380	4380	0
357	20240104	124800	25987960	4380	4380	4380	4380	1
358	20240104	124700	25983580	4380	4380	4380	4380	0
359	20240104	124600	25983580	4380	4380	4380	4380	0
360	20240104	124500	25983580	4380	4380	4380	4380	0
361	20240104	124400	25983580	4380	4380	4380	4380	0
362	20240104	124300	25983580	4380	4380	4380	4380	0
363	20240104	124200	25983580	4380	4380	4380	4380	0
364	20240104	124100	25983580	4380	4380	4380	4380	0
365	20240104	124000	25983580	4380	4380	4380	4380	0
366	20240104	123900	25983580	4380	4380	4380	4380	0
367	20240104	123800	25983580	4380	4380	4380	4380	43
368	20240104	123700	25795240	4380	4380	4380	4380	84
369	20240104	123600	25427320	4385	4385	4385	4385	0
370	20240104	123500	25427320	4385	4385	4385	4385	0
371	20240104	123400	25427320	4385	4385	4385	4385	1
372	20240104	123300	25422935	4380	4380	4380	4380	0
373	20240104	123200	25422935	4380	4380	4380	4380	20
374	20240104	123100	25335335	4380	4380	4380	4380	0
375	20240104	123000	25335335	4380	4380	4380	4380	0
376	20240104	122900	25335335	4380	4380	4380	4380	0
377	20240104	122800	25335335	4380	4380	4380	4380	0
378	20240104	122700	25335335	4380	4380	4380	4380	0
379	20240104	122600	25335335	4380	4380	4380	4380	6
380	20240104	122500	25309055	4385	4385	4385	4385	0
381	20240104	122400	25309055	4385	4385	4385	4385	0
382	20240104	122300	25309055	4385	4385	4385	4385	0
383	20240104	122200	25309055	4385	4385	4385	4385	0
384	20240104	122100	25309055	4385	4385	4385	4385	1
385	20240104	122000	25304670	4380	4380	4380	4380	0
386	20240104	121900	25304670	4380	4380	4380	4380	0
387	20240104	121800	25304670	4380	4380	4380	4380	0
388	20240104	121700	25304670	4380	4380	4380	4380	0
389	20240104	121600	25304670	4380	4380	4380	4380	0
390	20240104	121500	25304670	4380	4380	4380	4380	0
391	20240104	121400	25304670	4380	4380	4380	4380	1
392	20240104	121300	25300290	4380	4380	4380	4380	1
393	20240104	121200	25295910	4385	4385	4385	4385	0
394	20240104	121100	25295910	4385	4385	4385	4385	0
395	20240104	121000	25295910	4385	4385	4385	4385	0
396	20240104	120900	25295910	4385	4385	4385	4385	0
397	20240104	120800	25295910	4385	4385	4385	4385	0
398	20240104	120700	25295910	4385	4385	4385	4385	0
399	20240104	120600	25295910	4385	4385	4385	4385	0
400	20240104	120500	25295910	4385	4385	4385	4385	0
401	20240104	120400	25295910	4385	4385	4385	4385	0
402	20240104	120300	25295910	4385	4385	4385	4385	1
403	20240104	120200	25291525	4380	4380	4380	4380	482
404	20240104	120100	23180365	4375	4375	4375	4375	0
405	20240104	120000	23180365	4375	4375	4375	4375	0
406	20240104	115900	23180365	4375	4375	4375	4375	1
407	20240104	115800	23175990	4365	4390	4390	4365	1351
408	20240104	115700	17262750	4395	4395	4395	4395	0
409	20240104	115600	17262750	4395	4395	4395	4395	0
410	20240104	115500	17262750	4395	4395	4395	4395	0
411	20240104	115400	17262750	4395	4395	4395	4395	0
412	20240104	115300	17262750	4395	4395	4395	4395	0
413	20240104	115200	17262750	4395	4395	4395	4395	0
414	20240104	115100	17262750	4395	4395	4395	4395	1
415	20240104	115000	17258355	4395	4395	4395	4395	0
416	20240104	114900	17258355	4395	4395	4395	4395	0
417	20240104	114800	17258355	4395	4395	4395	4395	0
418	20240104	114700	17258355	4395	4395	4395	4395	0
419	20240104	114600	17258355	4395	4395	4395	4395	0
420	20240104	114500	17258355	4395	4395	4395	4395	0
421	20240104	114400	17258355	4395	4395	4395	4395	0
422	20240104	114300	17258355	4395	4395	4395	4395	0
423	20240104	114200	17258355	4395	4395	4395	4395	1
424	20240104	114100	17253960	4390	4390	4390	4390	0
425	20240104	114000	17253960	4390	4390	4390	4390	2
426	20240104	113900	17245180	4395	4395	4395	4395	0
427	20240104	113800	17245180	4395	4395	4395	4395	0
428	20240104	113700	17245180	4395	4395	4395	4395	0
429	20240104	113600	17245180	4395	4395	4395	4395	0
430	20240104	113500	17245180	4395	4395	4395	4395	0
431	20240104	113400	17245180	4395	4395	4395	4395	1
432	20240104	113300	17240785	4395	4395	4395	4395	1
433	20240104	113200	17236390	4395	4395	4395	4395	0
434	20240104	113100	17236390	4395	4395	4395	4395	0
435	20240104	113000	17236390	4395	4395	4395	4395	0
436	20240104	112900	17236390	4395	4395	4395	4395	0
437	20240104	112800	17236390	4395	4395	4395	4395	0
438	20240104	112700	17236390	4395	4395	4395	4395	0
439	20240104	112600	17236390	4395	4395	4395	4395	0
440	20240104	112500	17236390	4395	4395	4395	4395	0
441	20240104	112400	17236390	4395	4395	4395	4395	1
442	20240104	112300	17231995	4395	4395	4395	4395	0
443	20240104	112200	17231995	4395	4395	4395	4395	0
444	20240104	112100	17231995	4395	4395	4395	4395	0
445	20240104	112000	17231995	4395	4395	4395	4395	0
446	20240104	111900	17231995	4395	4395	4395	4395	0
447	20240104	111800	17231995	4395	4395	4395	4395	0
448	20240104	111700	17231995	4395	4395	4395	4395	0
449	20240104	111600	17231995	4395	4395	4395	4395	0
450	20240104	111500	17231995	4395	4395	4395	4395	1
451	20240104	111400	17227600	4385	4385	4385	4385	0
452	20240104	111300	17227600	4385	4385	4385	4385	0
453	20240104	111200	17227600	4385	4385	4385	4385	0
454	20240104	111100	17227600	4385	4385	4385	4385	0
455	20240104	111000	17227600	4385	4385	4385	4385	0
456	20240104	110900	17227600	4385	4385	4385	4385	2
457	20240104	110800	17218830	4385	4385	4385	4385	0
458	20240104	110700	17218830	4385	4385	4385	4385	0
459	20240104	110600	17218830	4385	4385	4385	4385	1
460	20240104	110500	17214445	4385	4385	4385	4385	0
461	20240104	110400	17214445	4385	4385	4385	4385	0
462	20240104	110300	17214445	4385	4385	4385	4385	1
463	20240104	110200	17210060	4370	4370	4370	4370	0
464	20240104	110100	17210060	4370	4375	4375	4370	128
465	20240104	110000	16650295	4385	4385	4385	4385	0
466	20240104	105900	16650295	4385	4385	4385	4385	0
467	20240104	105800	16650295	4385	4385	4385	4385	3
468	20240104	105700	16637140	4385	4385	4385	4385	3
469	20240104	105600	16623985	4410	4385	4410	4385	599
470	20240104	105500	13983710	4375	4375	4375	4375	0
471	20240104	105400	13983710	4375	4375	4375	4375	0
472	20240104	105300	13983710	4375	4375	4375	4375	0
473	20240104	105200	13983710	4375	4375	4375	4375	59
474	20240104	105100	13725585	4380	4380	4380	4380	103
475	20240104	105000	13274445	4390	4390	4390	4390	0
476	20240104	104900	13274445	4390	4390	4390	4390	0
477	20240104	104800	13274445	4390	4390	4390	4390	1
478	20240104	104700	13270055	4390	4390	4390	4390	0
479	20240104	104600	13270055	4390	4390	4390	4390	0
480	20240104	104500	13270055	4390	4390	4390	4390	0
481	20240104	104400	13270055	4390	4390	4390	4390	34
482	20240104	104300	13120795	4390	4390	4390	4390	3
483	20240104	104200	13107625	4380	4380	4380	4380	0
484	20240104	104100	13107625	4380	4380	4380	4380	0
485	20240104	104000	13107625	4380	4380	4380	4380	0
486	20240104	103900	13107625	4380	4380	4380	4380	1
487	20240104	103800	13103245	4375	4375	4375	4375	0
488	20240104	103700	13103245	4375	4375	4375	4375	0
489	20240104	103600	13103245	4375	4375	4375	4375	0
490	20240104	103500	13103245	4375	4375	4375	4375	0
491	20240104	103400	13103245	4375	4375	4375	4375	0
492	20240104	103300	13103245	4375	4375	4375	4375	1
493	20240104	103200	13098870	4385	4385	4385	4385	0
494	20240104	103100	13098870	4385	4385	4385	4385	0
495	20240104	103000	13098870	4385	4385	4385	4385	1
496	20240104	102900	13094485	4370	4370	4370	4370	0
497	20240104	102800	13094485	4370	4370	4370	4370	0
498	20240104	102700	13094485	4370	4390	4390	4370	486
499	20240104	102600	10967425	4390	4390	4390	4390	0
500	20240104	102500	10967425	4390	4390	4390	4390	0
501	20240104	102400	10967425	4390	4390	4390	4390	0
502	20240104	102300	10967425	4390	4390	4390	4390	0
503	20240104	102200	10967425	4390	4390	4390	4390	108
504	20240104	102100	10493305	4395	4395	4395	4395	1
505	20240104	102000	10488910	4390	4390	4390	4390	120
506	20240104	101900	9962110	4395	4395	4395	4395	433
507	20240104	101800	8059075	4395	4395	4395	4395	0
508	20240104	101700	8059075	4395	4395	4395	4395	0
509	20240104	101600	8059075	4395	4395	4395	4395	0
510	20240104	101500	8059075	4395	4395	4395	4395	1
511	20240104	101400	8054680	4405	4405	4405	4405	0
512	20240104	101300	8054680	4405	4405	4405	4405	0
513	20240104	101200	8054680	4405	4405	4405	4405	1
514	20240104	101100	8050275	4395	4395	4395	4395	0
515	20240104	101000	8050275	4395	4400	4400	4395	468
516	20240104	100900	5991715	4405	4405	4405	4405	0
517	20240104	100800	5991715	4405	4405	4405	4405	0
518	20240104	100700	5991715	4405	4405	4405	4405	0
519	20240104	100600	5991715	4405	4405	4405	4405	0
520	20240104	100500	5991715	4405	4405	4405	4405	0
521	20240104	100400	5991715	4405	4405	4405	4405	0
522	20240104	100300	5991715	4405	4405	4405	4405	1
523	20240104	100200	5987310	4400	4400	4400	4400	0
524	20240104	100100	5987310	4400	4400	4400	4400	0
525	20240104	100000	5987310	4400	4400	4400	4400	0
526	20240104	095900	5987310	4400	4400	4400	4400	0
527	20240104	095800	5987310	4400	4400	4400	4400	0
528	20240104	095700	5987310	4400	4400	4400	4400	5
529	20240104	095600	5965310	4405	4405	4405	4405	30
530	20240104	095500	5833160	4400	4400	4400	4400	6
531	20240104	095400	5806760	4405	4405	4405	4405	1
532	20240104	095300	5802355	4400	4400	4400	4400	68
533	20240104	095200	5503155	4405	4405	4405	4405	0
534	20240104	095100	5503155	4405	4405	4405	4405	270
535	20240104	095000	4313805	4400	4400	4400	4400	2
536	20240104	094900	4305005	4405	4405	4405	4405	1
537	20240104	094800	4300600	4405	4405	4405	4405	0
538	20240104	094700	4300600	4405	4405	4405	4405	11
539	20240104	094600	4252145	4405	4405	4405	4405	0
540	20240104	094500	4252145	4405	4405	4405	4405	1
541	20240104	094400	4247740	4400	4400	4400	4400	0
542	20240104	094300	4247740	4400	4400	4400	4400	0
543	20240104	094200	4247740	4400	4400	4400	4400	0
544	20240104	094100	4247740	4400	4400	4400	4400	0
545	20240104	094000	4247740	4400	4400	4400	4400	0
546	20240104	093900	4247740	4400	4400	4400	4400	0
547	20240104	093800	4247740	4400	4400	4400	4400	96
548	20240104	093700	3825340	4400	4400	4400	4400	0
549	20240104	093600	3825340	4400	4400	4400	4400	6
550	20240104	093500	3798940	4395	4395	4395	4395	0
551	20240104	093400	3798940	4395	4395	4395	4395	50
552	20240104	093300	3579190	4395	4395	4395	4395	0
553	20240104	093200	3579190	4395	4395	4395	4395	3
554	20240104	093100	3566005	4400	4400	4400	4400	0
555	20240104	093000	3566005	4400	4400	4400	4400	2
556	20240104	092900	3557205	4400	4400	4400	4400	0
557	20240104	092800	3557205	4400	4400	4400	4400	0
558	20240104	092700	3557205	4400	4395	4400	4395	22
559	20240104	092600	3460410	4385	4385	4385	4385	0
560	20240104	092500	3460410	4385	4385	4385	4385	39
561	20240104	092400	3289395	4385	4385	4385	4385	0
562	20240104	092300	3289395	4385	4385	4385	4385	102
563	20240104	092200	2842125	4385	4385	4385	4385	0
564	20240104	092100	2842125	4385	4385	4385	4385	0
565	20240104	092000	2842125	4385	4385	4385	4385	0
566	20240104	091900	2842125	4385	4385	4405	4385	163
567	20240104	091800	2127350	4385	4385	4385	4385	4
568	20240104	091700	2109810	4385	4385	4385	4385	3
569	20240104	091600	2096655	4385	4385	4385	4385	23
570	20240104	091500	1995800	4385	4385	4385	4385	3
571	20240104	091400	1982645	4405	4405	4405	4375	33
572	20240104	091300	1838180	4405	4405	4405	4405	3
573	20240104	091200	1824965	4405	4405	4405	4405	3
574	20240104	091100	1811750	4405	4405	4405	4405	3
575	20240104	091000	1798535	4405	4405	4405	4405	1
576	20240104	090900	1794130	4410	4410	4410	4410	1
577	20240104	090800	1789720	4370	4370	4370	4370	0
578	20240104	090700	1789720	4370	4370	4370	4370	0
579	20240104	090600	1789720	4370	4375	4375	4370	60
580	20240104	090500	1527420	4370	4395	4395	4370	35
581	20240104	090400	1374055	4400	4400	4400	4400	0
582	20240104	090300	1374055	4400	4400	4400	4400	11
583	20240104	090200	1325655	4400	4400	4400	4400	0
584	20240104	090100	1325655	4400	4405	4405	4400	140
585	20240104	090000	709205	4405	4405	4405	4405	161