KissMeData/004150/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	184200	50439175	2870	2870	2870	2870	1111
3	20240116	184100	50439175	2870	2870	2870	2870	0
4	20240116	184000	50439175	2870	2870	2870	2870	0
5	20240116	183900	50439175	2870	2870	2870	2870	0
6	20240116	183800	50439175	2870	2870	2870	2870	0
7	20240116	183700	50439175	2870	2870	2870	2870	0
8	20240116	183600	50439175	2870	2870	2870	2870	0
9	20240116	183500	50439175	2870	2870	2870	2870	0
10	20240116	183400	50439175	2870	2870	2870	2870	0
11	20240116	183300	50439175	2870	2870	2870	2870	0
12	20240116	183200	50439175	2870	2870	2870	2870	0
13	20240116	183100	50439175	2870	2870	2870	2870	0
14	20240116	183000	50439175	2870	2870	2870	2870	0
15	20240116	182900	50439175	2870	2870	2870	2870	0
16	20240116	182800	50439175	2870	2870	2870	2870	0
17	20240116	182700	50439175	2870	2870	2870	2870	0
18	20240116	182600	50439175	2870	2870	2870	2870	0
19	20240116	182500	50439175	2870	2870	2870	2870	0
20	20240116	182400	50439175	2870	2870	2870	2870	0
21	20240116	182300	50439175	2870	2870	2870	2870	0
22	20240116	182200	50439175	2870	2870	2870	2870	0
23	20240116	182100	50439175	2870	2870	2870	2870	0
24	20240116	182000	50439175	2870	2870	2870	2870	0
25	20240116	181900	50439175	2870	2870	2870	2870	0
26	20240116	181800	50439175	2870	2870	2870	2870	0
27	20240116	181700	50439175	2870	2870	2870	2870	0
28	20240116	181600	50439175	2870	2870	2870	2870	0
29	20240116	181500	50439175	2870	2870	2870	2870	0
30	20240116	181400	50439175	2870	2870	2870	2870	0
31	20240116	181300	50439175	2870	2870	2870	2870	0
32	20240116	181200	50439175	2870	2870	2870	2870	1111
33	20240116	181100	50439175	2870	2870	2870	2870	0
34	20240116	181000	50439175	2870	2870	2870	2870	0
35	20240116	180900	50439175	2870	2870	2870	2870	0
36	20240116	180800	50439175	2870	2870	2870	2870	0
37	20240116	180700	50439175	2870	2870	2870	2870	0
38	20240116	180600	50439175	2870	2870	2870	2870	0
39	20240116	180500	50439175	2870	2870	2870	2870	0
40	20240116	180400	50439175	2870	2870	2870	2870	0
41	20240116	180300	50439175	2870	2870	2870	2870	0
42	20240116	180200	50439175	2870	2870	2870	2870	0
43	20240116	180100	50439175	2870	2870	2870	2870	0
44	20240116	180000	50439175	2870	2870	2870	2870	0
45	20240116	175900	50439175	2870	2870	2870	2870	0
46	20240116	175800	50439175	2870	2870	2870	2870	0
47	20240116	175700	50439175	2870	2870	2870	2870	0
48	20240116	175600	50439175	2870	2870	2870	2870	0
49	20240116	175500	50439175	2870	2870	2870	2870	0
50	20240116	175400	50439175	2870	2870	2870	2870	0
51	20240116	175300	50439175	2870	2870	2870	2870	0
52	20240116	175200	50439175	2870	2870	2870	2870	0
53	20240116	175100	50439175	2870	2870	2870	2870	0
54	20240116	175000	50439175	2870	2870	2870	2870	0
55	20240116	174900	50439175	2870	2870	2870	2870	0
56	20240116	174800	50439175	2870	2870	2870	2870	0
57	20240116	174700	50439175	2870	2870	2870	2870	0
58	20240116	174600	50439175	2870	2870	2870	2870	0
59	20240116	174500	50439175	2870	2870	2870	2870	0
60	20240116	174400	50439175	2870	2870	2870	2870	0
61	20240116	174300	50439175	2870	2870	2870	2870	0
62	20240116	174200	50439175	2870	2870	2870	2870	1111
63	20240116	174100	50439175	2870	2870	2870	2870	0
64	20240116	174000	50439175	2870	2870	2870	2870	0
65	20240116	173900	50439175	2870	2870	2870	2870	0
66	20240116	173800	50439175	2870	2870	2870	2870	0
67	20240116	173700	50439175	2870	2870	2870	2870	0
68	20240116	173600	50439175	2870	2870	2870	2870	0
69	20240116	173500	50439175	2870	2870	2870	2870	0
70	20240116	173400	50439175	2870	2870	2870	2870	0
71	20240116	173300	50439175	2870	2870	2870	2870	0
72	20240116	173200	50439175	2870	2870	2870	2870	0
73	20240116	173100	50439175	2870	2870	2870	2870	0
74	20240116	173000	50439175	2870	2870	2870	2870	0
75	20240116	172900	50439175	2870	2870	2870	2870	0
76	20240116	172800	50439175	2870	2870	2870	2870	0
77	20240116	172700	50439175	2870	2870	2870	2870	0
78	20240116	172600	50439175	2870	2870	2870	2870	0
79	20240116	172500	50439175	2870	2870	2870	2870	0
80	20240116	172400	50439175	2870	2870	2870	2870	0
81	20240116	172300	50439175	2870	2870	2870	2870	0
82	20240116	172200	50439175	2870	2870	2870	2870	0
83	20240116	172100	50439175	2870	2870	2870	2870	0
84	20240116	172000	50439175	2870	2870	2870	2870	0
85	20240116	171900	50439175	2870	2870	2870	2870	0
86	20240116	171800	50439175	2870	2870	2870	2870	0
87	20240116	171700	50439175	2870	2870	2870	2870	0
88	20240116	171600	50439175	2870	2870	2870	2870	0
89	20240116	171500	50439175	2870	2870	2870	2870	0
90	20240116	171400	50439175	2870	2870	2870	2870	0
91	20240116	171300	50439175	2870	2870	2870	2870	0
92	20240116	171200	50439175	2870	2870	2870	2870	1111
93	20240116	171100	50439175	2870	2870	2870	2870	0
94	20240116	171000	50439175	2870	2870	2870	2870	0
95	20240116	170900	50439175	2870	2870	2870	2870	0
96	20240116	170800	50439175	2870	2870	2870	2870	0
97	20240116	170700	50439175	2870	2870	2870	2870	0
98	20240116	170600	50439175	2870	2870	2870	2870	0
99	20240116	170500	50439175	2870	2870	2870	2870	0
100	20240116	170400	50439175	2870	2870	2870	2870	0
101	20240116	170300	50439175	2870	2870	2870	2870	0
102	20240116	170200	50439175	2870	2870	2870	2870	0
103	20240116	170100	50439175	2870	2870	2870	2870	0
104	20240116	170000	50439175	2870	2870	2870	2870	0
105	20240116	165900	50439175	2870	2870	2870	2870	0
106	20240116	165800	50439175	2870	2870	2870	2870	0
107	20240116	165700	50439175	2870	2870	2870	2870	0
108	20240116	165600	50439175	2870	2870	2870	2870	0
109	20240116	165500	50439175	2870	2870	2870	2870	0
110	20240116	165400	50439175	2870	2870	2870	2870	0
111	20240116	165300	50439175	2870	2870	2870	2870	0
112	20240116	165200	50439175	2870	2870	2870	2870	0
113	20240116	165100	50439175	2870	2870	2870	2870	0
114	20240116	165000	50439175	2870	2870	2870	2870	0
115	20240116	164900	50439175	2870	2870	2870	2870	0
116	20240116	164800	50439175	2870	2870	2870	2870	0
117	20240116	164700	50439175	2870	2870	2870	2870	0
118	20240116	164600	50439175	2870	2870	2870	2870	0
119	20240116	164500	50439175	2870	2870	2870	2870	0
120	20240116	164400	50439175	2870	2870	2870	2870	0
121	20240116	164300	50439175	2870	2870	2870	2870	0
122	20240116	164200	50439175	2870	2870	2870	2870	1111
123	20240116	164100	50439175	2870	2870	2870	2870	0
124	20240116	164000	50439175	2870	2870	2870	2870	0
125	20240116	163900	50439175	2870	2870	2870	2870	0
126	20240116	163800	50439175	2870	2870	2870	2870	0
127	20240116	163700	50439175	2870	2870	2870	2870	0
128	20240116	163600	50439175	2870	2870	2870	2870	0
129	20240116	163500	50439175	2870	2870	2870	2870	0
130	20240116	163400	50439175	2870	2870	2870	2870	0
131	20240116	163300	50439175	2870	2870	2870	2870	0
132	20240116	163200	50439175	2870	2870	2870	2870	0
133	20240116	163100	50439175	2870	2870	2870	2870	0
134	20240116	163000	50439175	2870	2870	2870	2870	0
135	20240116	162900	50439175	2870	2870	2870	2870	0
136	20240116	162800	50439175	2870	2870	2870	2870	0
137	20240116	162700	50439175	2870	2870	2870	2870	0
138	20240116	162600	50439175	2870	2870	2870	2870	0
139	20240116	162500	50439175	2870	2870	2870	2870	0
140	20240116	162400	50439175	2870	2870	2870	2870	0
141	20240116	162300	50439175	2870	2870	2870	2870	0
142	20240116	162200	50439175	2870	2870	2870	2870	0
143	20240116	162100	50439175	2870	2870	2870	2870	0
144	20240116	162000	50439175	2870	2870	2870	2870	0
145	20240116	161900	50439175	2870	2870	2870	2870	0
146	20240116	161800	50439175	2870	2870	2870	2870	0
147	20240116	161700	50439175	2870	2870	2870	2870	0
148	20240116	161600	50439175	2870	2870	2870	2870	0
149	20240116	161500	50439175	2870	2870	2870	2870	0
150	20240116	161400	50439175	2870	2870	2870	2870	0
151	20240116	161300	50439175	2870	2870	2870	2870	0
152	20240116	161200	50439175	2870	2870	2870	2870	1111
153	20240116	161100	50439175	2870	2870	2870	2870	0
154	20240116	161000	50439175	2870	2870	2870	2870	0
155	20240116	160900	50439175	2870	2870	2870	2870	0
156	20240116	160800	50439175	2870	2870	2870	2870	0
157	20240116	160700	50439175	2870	2870	2870	2870	0
158	20240116	160600	50439175	2870	2870	2870	2870	0
159	20240116	160500	50439175	2870	2870	2870	2870	0
160	20240116	160400	50439175	2870	2870	2870	2870	0
161	20240116	160300	50439175	2870	2870	2870	2870	0
162	20240116	160200	50439175	2870	2870	2870	2870	0
163	20240116	160100	50439175	2870	2870	2870	2870	0
164	20240116	160000	50439175	2870	2870	2870	2870	0
165	20240116	155900	50439175	2870	2870	2870	2870	0
166	20240116	155800	50439175	2870	2870	2870	2870	0
167	20240116	155700	50439175	2870	2870	2870	2870	0
168	20240116	155600	50439175	2870	2870	2870	2870	0
169	20240116	155500	50439175	2870	2870	2870	2870	0
170	20240116	155400	50439175	2870	2870	2870	2870	0
171	20240116	155300	50439175	2870	2870	2870	2870	0
172	20240116	155200	50439175	2870	2870	2870	2870	0
173	20240116	155100	50439175	2870	2870	2870	2870	0
174	20240116	155000	50439175	2870	2870	2870	2870	0
175	20240116	154900	50439175	2870	2870	2870	2870	0
176	20240116	154800	50439175	2870	2870	2870	2870	0
177	20240116	154700	50439175	2870	2870	2870	2870	0
178	20240116	154600	50439175	2870	2870	2870	2870	0
179	20240116	154500	50439175	2870	2870	2870	2870	0
180	20240116	154400	50439175	2870	2870	2870	2870	0
181	20240116	154300	50439175	2870	2870	2870	2870	0
182	20240116	154200	50439175	2870	2870	2870	2870	1111
183	20240116	154100	50439175	2870	2870	2870	2870	0
184	20240116	154000	50439175	2870	2870	2870	2870	0
185	20240116	153900	50439175	2870	2870	2870	2870	0
186	20240116	153800	50439175	2870	2870	2870	2870	0
187	20240116	153700	50439175	2870	2870	2870	2870	0
188	20240116	153600	50439175	2870	2870	2870	2870	0
189	20240116	153500	50439175	2870	2870	2870	2870	0
190	20240116	153400	50439175	2870	2870	2870	2870	0
191	20240116	153300	50439175	2870	2870	2870	2870	0
192	20240116	153200	50439175	2870	2870	2870	2870	0
193	20240116	153100	50439175	2870	2870	2870	2870	0
194	20240116	153000	50439175	2870	2870	2870	2870	1111
195	20240116	152900	47250605	2860	2860	2860	2860	0
196	20240116	152800	47250605	2860	2860	2860	2860	0
197	20240116	152700	47250605	2860	2860	2860	2860	0
198	20240116	152600	47250605	2860	2860	2860	2860	0
199	20240116	152500	47250605	2860	2860	2860	2860	0
200	20240116	152400	47250605	2860	2860	2860	2860	0
201	20240116	152300	47250605	2860	2860	2860	2860	0
202	20240116	152200	47250605	2860	2860	2860	2860	0
203	20240116	152100	47250605	2860	2860	2860	2860	0
204	20240116	152000	47250605	2860	2860	2860	2860	0
205	20240116	151900	47250605	2860	2860	2860	2860	0
206	20240116	151800	47250605	2860	2860	2860	2860	0
207	20240116	151700	47250605	2860	2860	2860	2860	0
208	20240116	151600	47250605	2860	2865	2865	2860	701
209	20240116	151500	45244740	2865	2865	2865	2865	70
210	20240116	151400	45044190	2860	2860	2860	2860	200
211	20240116	151300	44472190	2865	2865	2865	2865	400
212	20240116	151200	43326190	2855	2855	2855	2855	0
213	20240116	151100	43326190	2855	2855	2855	2855	0
214	20240116	151000	43326190	2855	2860	2860	2855	800
215	20240116	150900	41041820	2860	2860	2860	2860	100
216	20240116	150800	40755820	2870	2870	2870	2870	0
217	20240116	150700	40755820	2870	2870	2870	2870	0
218	20240116	150600	40755820	2870	2870	2870	2870	0
219	20240116	150500	40755820	2870	2870	2870	2870	355
220	20240116	150400	39736970	2865	2865	2865	2865	220
221	20240116	150300	39106670	2870	2870	2870	2870	81
222	20240116	150200	38874200	2865	2865	2865	2865	10
223	20240116	150100	38845550	2865	2870	2870	2865	640
224	20240116	150000	37011545	2870	2870	2870	2870	85
225	20240116	145900	36767595	2870	2870	2870	2870	300
226	20240116	145800	35906595	2855	2855	2855	2855	251
227	20240116	145700	35189990	2870	2865	2870	2865	1136
228	20240116	145600	31933850	2850	2855	2855	2850	1446
229	20240116	145500	27812660	2860	2860	2860	2860	0
230	20240116	145400	27812660	2860	2860	2860	2860	200
231	20240116	145300	27240660	2860	2860	2860	2860	1
232	20240116	145200	27237800	2855	2855	2855	2855	0
233	20240116	145100	27237800	2855	2860	2860	2855	541
234	20240116	145000	25691750	2860	2860	2860	2860	0
235	20240116	144900	25691750	2860	2865	2865	2860	6
236	20240116	144800	25674565	2865	2865	2865	2865	0
237	20240116	144700	25674565	2865	2865	2865	2865	0
238	20240116	144600	25674565	2865	2865	2865	2865	0
239	20240116	144500	25674565	2865	2865	2865	2865	16
240	20240116	144400	25628725	2865	2865	2865	2865	0
241	20240116	144300	25628725	2865	2865	2865	2865	0
242	20240116	144200	25628725	2865	2865	2865	2865	0
243	20240116	144100	25628725	2865	2865	2865	2865	52
244	20240116	144000	25479745	2860	2860	2860	2860	0
245	20240116	143900	25479745	2860	2860	2860	2860	0
246	20240116	143800	25479745	2860	2860	2860	2860	173
247	20240116	143700	24984965	2860	2860	2860	2860	0
248	20240116	143600	24984965	2860	2860	2860	2860	0
249	20240116	143500	24984965	2860	2860	2860	2860	78
250	20240116	143400	24761885	2865	2865	2865	2865	0
251	20240116	143300	24761885	2865	2865	2865	2865	55
252	20240116	143200	24604310	2865	2865	2865	2865	200
253	20240116	143100	24031310	2860	2860	2860	2860	0
254	20240116	143000	24031310	2860	2860	2860	2860	6
255	20240116	142900	24014150	2860	2860	2860	2860	0
256	20240116	142800	24014150	2860	2860	2860	2860	0
257	20240116	142700	24014150	2860	2860	2860	2860	0
258	20240116	142600	24014150	2860	2860	2860	2860	18
259	20240116	142500	23962670	2860	2860	2860	2860	0
260	20240116	142400	23962670	2860	2860	2860	2860	0
261	20240116	142300	23962670	2860	2860	2860	2860	61
262	20240116	142200	23788210	2865	2865	2865	2865	0
263	20240116	142100	23788210	2865	2865	2865	2865	174
264	20240116	142000	23289700	2860	2860	2860	2860	0
265	20240116	141900	23289700	2860	2860	2860	2860	29
266	20240116	141800	23206760	2865	2865	2865	2865	0
267	20240116	141700	23206760	2865	2865	2865	2865	0
268	20240116	141600	23206760	2865	2865	2865	2865	1
269	20240116	141500	23203895	2860	2860	2860	2860	4
270	20240116	141400	23192455	2860	2860	2860	2860	0
271	20240116	141300	23192455	2860	2860	2860	2860	0
272	20240116	141200	23192455	2860	2860	2860	2860	0
273	20240116	141100	23192455	2860	2860	2860	2860	15
274	20240116	141000	23149555	2855	2855	2855	2855	0
275	20240116	140900	23149555	2855	2855	2855	2855	50
276	20240116	140800	23006805	2860	2860	2860	2860	0
277	20240116	140700	23006805	2860	2860	2860	2860	1
278	20240116	140600	23003945	2860	2860	2860	2860	0
279	20240116	140500	23003945	2860	2860	2860	2860	0
280	20240116	140400	23003945	2860	2860	2860	2860	0
281	20240116	140300	23003945	2860	2860	2860	2860	3
282	20240116	140200	22995365	2860	2860	2860	2860	0
283	20240116	140100	22995365	2860	2860	2860	2860	0
284	20240116	140000	22995365	2860	2860	2860	2860	9
285	20240116	135900	22969625	2860	2860	2860	2860	0
286	20240116	135800	22969625	2860	2860	2860	2860	0
287	20240116	135700	22969625	2860	2860	2860	2860	0
288	20240116	135600	22969625	2860	2860	2860	2860	30
289	20240116	135500	22883825	2855	2855	2855	2855	0
290	20240116	135400	22883825	2855	2860	2860	2855	100
291	20240116	135300	22597830	2865	2865	2865	2865	0
292	20240116	135200	22597830	2865	2865	2865	2865	0
293	20240116	135100	22597830	2865	2865	2865	2865	0
294	20240116	135000	22597830	2865	2865	2865	2865	0
295	20240116	134900	22597830	2865	2865	2865	2865	0
296	20240116	134800	22597830	2865	2865	2865	2865	0
297	20240116	134700	22597830	2865	2865	2865	2865	0
298	20240116	134600	22597830	2865	2865	2865	2865	0
299	20240116	134500	22597830	2865	2865	2865	2865	0
300	20240116	134400	22597830	2865	2865	2865	2865	1
301	20240116	134300	22594965	2865	2865	2865	2865	0
302	20240116	134200	22594965	2865	2865	2865	2865	0
303	20240116	134100	22594965	2865	2865	2865	2865	2
304	20240116	134000	22589235	2865	2865	2865	2865	0
305	20240116	133900	22589235	2865	2865	2865	2865	0
306	20240116	133800	22589235	2865	2865	2865	2865	0
307	20240116	133700	22589235	2865	2865	2865	2865	0
308	20240116	133600	22589235	2865	2865	2865	2865	0
309	20240116	133500	22589235	2865	2865	2865	2865	0
310	20240116	133400	22589235	2865	2865	2865	2865	0
311	20240116	133300	22589235	2865	2865	2865	2865	0
312	20240116	133200	22589235	2865	2865	2865	2865	0
313	20240116	133100	22589235	2865	2865	2865	2865	0
314	20240116	133000	22589235	2865	2865	2865	2865	0
315	20240116	132900	22589235	2865	2865	2865	2865	1
316	20240116	132800	22586370	2865	2865	2865	2865	0
317	20240116	132700	22586370	2865	2865	2865	2865	0
318	20240116	132600	22586370	2865	2865	2865	2865	0
319	20240116	132500	22586370	2865	2860	2865	2860	5
320	20240116	132400	22572050	2860	2860	2860	2860	0
321	20240116	132300	22572050	2860	2860	2860	2860	0
322	20240116	132200	22572050	2860	2860	2860	2860	3
323	20240116	132100	22563470	2860	2860	2860	2860	0
324	20240116	132000	22563470	2860	2860	2860	2860	0
325	20240116	131900	22563470	2860	2860	2860	2860	0
326	20240116	131800	22563470	2860	2860	2860	2860	11
327	20240116	131700	22532010	2855	2855	2855	2855	0
328	20240116	131600	22532010	2855	2855	2855	2855	0
329	20240116	131500	22532010	2855	2855	2855	2855	37
330	20240116	131400	22426375	2855	2855	2855	2855	0
331	20240116	131300	22426375	2855	2855	2855	2855	0
332	20240116	131200	22426375	2855	2855	2855	2855	0
333	20240116	131100	22426375	2855	2855	2855	2855	0
334	20240116	131000	22426375	2855	2855	2855	2855	0
335	20240116	130900	22426375	2855	2855	2855	2855	0
336	20240116	130800	22426375	2855	2855	2855	2855	0
337	20240116	130700	22426375	2855	2855	2855	2855	0
338	20240116	130600	22426375	2855	2855	2855	2855	0
339	20240116	130500	22426375	2855	2860	2860	2855	400
340	20240116	130400	21283825	2865	2865	2865	2865	0
341	20240116	130300	21283825	2865	2865	2865	2865	42
342	20240116	130200	21163495	2865	2865	2865	2865	0
343	20240116	130100	21163495	2865	2865	2865	2865	0
344	20240116	130000	21163495	2865	2865	2865	2865	30
345	20240116	125900	21077545	2870	2865	2870	2865	111
346	20240116	125800	20759480	2865	2865	2865	2865	0
347	20240116	125700	20759480	2865	2865	2865	2865	0
348	20240116	125600	20759480	2865	2865	2865	2865	99
349	20240116	125500	20475845	2865	2865	2865	2865	200
350	20240116	125400	19902845	2865	2865	2865	2865	0
351	20240116	125300	19902845	2865	2865	2865	2865	105
352	20240116	125200	19602020	2865	2865	2865	2865	0
353	20240116	125100	19602020	2865	2865	2865	2865	45
354	20240116	125000	19473095	2865	2865	2865	2865	0
355	20240116	124900	19473095	2865	2865	2865	2865	150
356	20240116	124800	19043345	2870	2870	2870	2870	0
357	20240116	124700	19043345	2870	2870	2870	2870	0
358	20240116	124600	19043345	2870	2870	2870	2870	0
359	20240116	124500	19043345	2870	2870	2870	2870	0
360	20240116	124400	19043345	2870	2870	2870	2870	0
361	20240116	124300	19043345	2870	2870	2870	2870	0
362	20240116	124200	19043345	2870	2870	2870	2870	0
363	20240116	124100	19043345	2870	2865	2870	2865	500
364	20240116	124000	17609140	2865	2865	2865	2865	3
365	20240116	123900	17600545	2865	2865	2865	2865	0
366	20240116	123800	17600545	2865	2865	2865	2865	0
367	20240116	123700	17600545	2865	2865	2865	2865	0
368	20240116	123600	17600545	2865	2865	2865	2865	9
369	20240116	123500	17574760	2865	2865	2865	2865	0
370	20240116	123400	17574760	2865	2865	2865	2865	0
371	20240116	123300	17574760	2865	2865	2865	2865	30
372	20240116	123200	17488810	2865	2865	2865	2865	0
373	20240116	123100	17488810	2865	2865	2865	2865	0
374	20240116	123000	17488810	2865	2865	2865	2865	0
375	20240116	122900	17488810	2865	2865	2865	2865	1
376	20240116	122800	17485945	2865	2865	2865	2865	0
377	20240116	122700	17485945	2865	2865	2865	2865	0
378	20240116	122600	17485945	2865	2865	2865	2865	1
379	20240116	122500	17483080	2865	2865	2865	2865	100
380	20240116	122400	17196580	2870	2870	2870	2870	0
381	20240116	122300	17196580	2870	2870	2870	2870	0
382	20240116	122200	17196580	2870	2870	2870	2870	0
383	20240116	122100	17196580	2870	2870	2870	2870	0
384	20240116	122000	17196580	2870	2870	2870	2870	0
385	20240116	121900	17196580	2870	2870	2870	2870	0
386	20240116	121800	17196580	2870	2870	2870	2870	0
387	20240116	121700	17196580	2870	2870	2870	2870	0
388	20240116	121600	17196580	2870	2870	2870	2870	0
389	20240116	121500	17196580	2870	2870	2870	2870	0
390	20240116	121400	17196580	2870	2870	2870	2870	0
391	20240116	121300	17196580	2870	2870	2870	2870	1
392	20240116	121200	17193710	2870	2870	2870	2870	0
393	20240116	121100	17193710	2870	2870	2870	2870	0
394	20240116	121000	17193710	2870	2870	2870	2870	0
395	20240116	120900	17193710	2870	2870	2870	2870	3
396	20240116	120800	17185100	2870	2870	2870	2870	0
397	20240116	120700	17185100	2870	2870	2870	2870	0
398	20240116	120600	17185100	2870	2870	2870	2870	10
399	20240116	120500	17156400	2870	2870	2870	2870	0
400	20240116	120400	17156400	2870	2870	2870	2870	0
401	20240116	120300	17156400	2870	2870	2870	2870	0
402	20240116	120200	17156400	2870	2870	2870	2870	0
403	20240116	120100	17156400	2870	2870	2870	2870	0
404	20240116	120000	17156400	2870	2870	2870	2870	0
405	20240116	115900	17156400	2870	2870	2870	2870	0
406	20240116	115800	17156400	2870	2870	2870	2870	0
407	20240116	115700	17156400	2870	2860	2870	2860	183
408	20240116	115600	16633000	2870	2860	2870	2860	11
409	20240116	115500	16601525	2860	2860	2860	2860	0
410	20240116	115400	16601525	2860	2860	2860	2860	0
411	20240116	115300	16601525	2860	2860	2860	2860	0
412	20240116	115200	16601525	2860	2860	2860	2860	0
413	20240116	115100	16601525	2860	2860	2860	2860	1
414	20240116	115000	16598665	2860	2860	2860	2860	0
415	20240116	114900	16598665	2860	2860	2860	2860	1
416	20240116	114800	16595805	2860	2860	2860	2860	0
417	20240116	114700	16595805	2860	2860	2860	2860	1
418	20240116	114600	16592945	2860	2860	2860	2860	0
419	20240116	114500	16592945	2860	2860	2860	2860	0
420	20240116	114400	16592945	2860	2860	2860	2860	0
421	20240116	114300	16592945	2860	2860	2860	2860	2
422	20240116	114200	16587225	2860	2860	2860	2860	0
423	20240116	114100	16587225	2860	2860	2860	2860	0
424	20240116	114000	16587225	2860	2860	2860	2860	0
425	20240116	113900	16587225	2860	2860	2860	2860	8
426	20240116	113800	16564345	2860	2860	2860	2860	0
427	20240116	113700	16564345	2860	2860	2860	2860	0
428	20240116	113600	16564345	2860	2860	2860	2860	0
429	20240116	113500	16564345	2860	2860	2860	2860	27
430	20240116	113400	16487125	2860	2860	2860	2860	0
431	20240116	113300	16487125	2860	2860	2860	2860	0
432	20240116	113200	16487125	2860	2865	2865	2860	91
433	20240116	113100	16226710	2860	2860	2860	2860	0
434	20240116	113000	16226710	2860	2865	2865	2860	67
435	20240116	112900	16035055	2860	2860	2860	2860	0
436	20240116	112800	16035055	2860	2860	2860	2860	0
437	20240116	112700	16035055	2860	2860	2860	2860	0
438	20240116	112600	16035055	2860	2860	2860	2860	0
439	20240116	112500	16035055	2860	2860	2860	2860	0
440	20240116	112400	16035055	2860	2860	2860	2860	0
441	20240116	112300	16035055	2860	2860	2860	2860	0
442	20240116	112200	16035055	2860	2860	2860	2860	0
443	20240116	112100	16035055	2860	2860	2860	2860	0
444	20240116	112000	16035055	2860	2860	2860	2860	0
445	20240116	111900	16035055	2860	2860	2860	2860	0
446	20240116	111800	16035055	2860	2860	2860	2860	0
447	20240116	111700	16035055	2860	2860	2860	2860	0
448	20240116	111600	16035055	2860	2860	2860	2860	0
449	20240116	111500	16035055	2860	2860	2860	2860	0
450	20240116	111400	16035055	2860	2860	2860	2860	0
451	20240116	111300	16035055	2860	2860	2860	2860	24
452	20240116	111200	15966415	2860	2865	2865	2860	464
453	20240116	111100	14638930	2870	2870	2870	2870	0
454	20240116	111000	14638930	2870	2870	2870	2870	0
455	20240116	110900	14638930	2870	2870	2870	2870	1
456	20240116	110800	14636060	2870	2870	2870	2870	0
457	20240116	110700	14636060	2870	2870	2870	2870	0
458	20240116	110600	14636060	2870	2870	2870	2870	0
459	20240116	110500	14636060	2870	2870	2870	2870	4
460	20240116	110400	14624580	2865	2865	2865	2865	0
461	20240116	110300	14624580	2865	2865	2865	2865	0
462	20240116	110200	14624580	2865	2865	2865	2865	11
463	20240116	110100	14593065	2865	2865	2865	2865	0
464	20240116	110000	14593065	2865	2865	2865	2865	0
465	20240116	105900	14593065	2865	2865	2865	2865	0
466	20240116	105800	14593065	2865	2865	2865	2865	0
467	20240116	105700	14593065	2865	2865	2865	2865	0
468	20240116	105600	14593065	2865	2865	2865	2865	0
469	20240116	105500	14593065	2865	2865	2865	2865	0
470	20240116	105400	14593065	2865	2865	2865	2865	2
471	20240116	105300	14587335	2865	2865	2865	2865	0
472	20240116	105200	14587335	2865	2865	2865	2865	0
473	20240116	105100	14587335	2865	2865	2865	2865	0
474	20240116	105000	14587335	2865	2865	2865	2865	5
475	20240116	104900	14573010	2860	2860	2860	2860	0
476	20240116	104800	14573010	2860	2860	2860	2860	0
477	20240116	104700	14573010	2860	2860	2860	2860	6
478	20240116	104600	14555850	2865	2865	2865	2865	10
479	20240116	104500	14527200	2865	2865	2865	2865	0
480	20240116	104400	14527200	2865	2865	2865	2865	0
481	20240116	104300	14527200	2865	2865	2865	2865	0
482	20240116	104200	14527200	2865	2865	2865	2865	36
483	20240116	104100	14424060	2865	2865	2865	2865	0
484	20240116	104000	14424060	2865	2865	2865	2865	0
485	20240116	103900	14424060	2865	2865	2865	2865	0
486	20240116	103800	14424060	2865	2865	2865	2865	120
487	20240116	103700	14080260	2865	2865	2865	2865	0
488	20240116	103600	14080260	2865	2865	2865	2865	0
489	20240116	103500	14080260	2865	2865	2865	2865	172
490	20240116	103400	13587480	2865	2865	2865	2865	0
491	20240116	103300	13587480	2865	2865	2865	2865	0
492	20240116	103200	13587480	2865	2865	2865	2865	145
493	20240116	103100	13172055	2865	2865	2865	2865	656
494	20240116	103000	11292615	2865	2865	2865	2865	0
495	20240116	102900	11292615	2865	2865	2865	2865	0
496	20240116	102800	11292615	2865	2865	2865	2865	0
497	20240116	102700	11292615	2865	2865	2865	2865	1
498	20240116	102600	11289750	2865	2865	2865	2865	0
499	20240116	102500	11289750	2865	2865	2865	2865	0
500	20240116	102400	11289750	2865	2865	2865	2865	0
501	20240116	102300	11289750	2865	2865	2865	2865	3
502	20240116	102200	11281155	2865	2865	2865	2865	0
503	20240116	102100	11281155	2865	2865	2865	2865	0
504	20240116	102000	11281155	2865	2865	2865	2865	0
505	20240116	101900	11281155	2865	2865	2865	2865	54
506	20240116	101800	11126445	2870	2870	2870	2870	0
507	20240116	101700	11126445	2870	2870	2870	2870	0
508	20240116	101600	11126445	2870	2870	2870	2870	0
509	20240116	101500	11126445	2870	2870	2870	2870	0
510	20240116	101400	11126445	2870	2870	2870	2870	0
511	20240116	101300	11126445	2870	2870	2870	2870	0
512	20240116	101200	11126445	2870	2870	2870	2870	0
513	20240116	101100	11126445	2870	2870	2870	2870	0
514	20240116	101000	11126445	2870	2870	2870	2870	0
515	20240116	100900	11126445	2870	2870	2870	2870	0
516	20240116	100800	11126445	2870	2870	2870	2870	0
517	20240116	100700	11126445	2870	2870	2870	2870	2
518	20240116	100600	11120705	2865	2865	2865	2865	0
519	20240116	100500	11120705	2865	2865	2865	2865	136
520	20240116	100400	10731065	2860	2860	2860	2860	0
521	20240116	100300	10731065	2860	2860	2860	2860	0
522	20240116	100200	10731065	2860	2860	2860	2860	0
523	20240116	100100	10731065	2860	2860	2860	2860	200
524	20240116	100000	10159065	2865	2865	2865	2860	656
525	20240116	095900	8281985	2865	2865	2865	2865	0
526	20240116	095800	8281985	2865	2865	2865	2865	0
527	20240116	095700	8281985	2865	2870	2870	2865	118
528	20240116	095600	7943825	2870	2870	2870	2870	0
529	20240116	095500	7943825	2870	2870	2870	2870	0
530	20240116	095400	7943825	2870	2870	2870	2870	0
531	20240116	095300	7943825	2870	2870	2870	2870	60
532	20240116	095200	7771625	2870	2870	2870	2870	124
533	20240116	095100	7415745	2870	2870	2870	2870	0
534	20240116	095000	7415745	2870	2875	2875	2870	19
535	20240116	094900	7361125	2870	2870	2870	2870	55
536	20240116	094800	7203275	2870	2870	2870	2870	0
537	20240116	094700	7203275	2870	2870	2870	2870	146
538	20240116	094600	6784255	2870	2870	2870	2870	0
539	20240116	094500	6784255	2870	2875	2875	2870	363
540	20240116	094400	5742385	2870	2875	2875	2870	6
541	20240116	094300	5725160	2875	2875	2875	2875	0
542	20240116	094200	5725160	2875	2875	2875	2875	0
543	20240116	094100	5725160	2875	2875	2875	2875	34
544	20240116	094000	5627410	2870	2870	2870	2870	0
545	20240116	093900	5627410	2870	2870	2870	2870	0
546	20240116	093800	5627410	2870	2875	2875	2870	112
547	20240116	093700	5305960	2875	2875	2875	2875	0
548	20240116	093600	5305960	2875	2875	2875	2875	0
549	20240116	093500	5305960	2875	2875	2875	2875	0
550	20240116	093400	5305960	2875	2875	2875	2875	6
551	20240116	093300	5288710	2875	2875	2875	2875	1
552	20240116	093200	5285835	2875	2875	2875	2875	0
553	20240116	093100	5285835	2875	2875	2875	2875	0
554	20240116	093000	5285835	2875	2875	2875	2875	18
555	20240116	092900	5234085	2875	2875	2875	2875	0
556	20240116	092800	5234085	2875	2875	2875	2875	0
557	20240116	092700	5234085	2875	2875	2875	2875	0
558	20240116	092600	5234085	2875	2875	2875	2875	57
559	20240116	092500	5070210	2875	2875	2875	2875	0
560	20240116	092400	5070210	2875	2875	2875	2875	0
561	20240116	092300	5070210	2875	2875	2875	2875	0
562	20240116	092200	5070210	2875	2875	2875	2875	146
563	20240116	092100	4650460	2870	2870	2870	2870	0
564	20240116	092000	4650460	2870	2870	2870	2870	0
565	20240116	091900	4650460	2870	2870	2870	2870	36
566	20240116	091800	4547140	2870	2870	2870	2870	464
567	20240116	091700	3215460	2870	2870	2870	2870	500
568	20240116	091600	1780460	2875	2875	2875	2875	0
569	20240116	091500	1780460	2875	2870	2875	2870	23
570	20240116	091400	1714370	2875	2875	2875	2875	1
571	20240116	091300	1711495	2870	2870	2870	2870	0
572	20240116	091200	1711495	2870	2870	2870	2870	27
573	20240116	091100	1634005	2870	2870	2870	2870	17
574	20240116	091000	1585215	2870	2870	2870	2870	8
575	20240116	090900	1562255	2875	2875	2875	2875	0
576	20240116	090800	1562255	2875	2875	2875	2875	13
577	20240116	090700	1524880	2875	2875	2875	2875	36
578	20240116	090600	1421380	2870	2870	2870	2870	49
579	20240116	090500	1280750	2880	2880	2880	2880	0
580	20240116	090400	1280750	2880	2875	2880	2875	75
581	20240116	090300	1064775	2870	2870	2870	2870	41
582	20240116	090200	947105	2870	2875	2875	2870	173
583	20240116	090100	450590	2870	2870	2870	2870	0
584	20240116	090000	450590	2870	2870	2870	2870	157