KissMeData/004440/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184300	24096680	4360	4360	4360	4360	25
3	20240110	184200	24096680	4360	4360	4360	4360	0
4	20240110	184100	24096680	4360	4360	4360	4360	0
5	20240110	184000	24096680	4360	4360	4360	4360	0
6	20240110	183900	24096680	4360	4360	4360	4360	0
7	20240110	183800	24096680	4360	4360	4360	4360	0
8	20240110	183700	24096680	4360	4360	4360	4360	0
9	20240110	183600	24096680	4360	4360	4360	4360	0
10	20240110	183500	24096680	4360	4360	4360	4360	0
11	20240110	183400	24096680	4360	4360	4360	4360	0
12	20240110	183300	24096680	4360	4360	4360	4360	0
13	20240110	183200	24096680	4360	4360	4360	4360	0
14	20240110	183100	24096680	4360	4360	4360	4360	0
15	20240110	183000	24096680	4360	4360	4360	4360	0
16	20240110	182900	24096680	4360	4360	4360	4360	0
17	20240110	182800	24096680	4360	4360	4360	4360	0
18	20240110	182700	24096680	4360	4360	4360	4360	0
19	20240110	182600	24096680	4360	4360	4360	4360	0
20	20240110	182500	24096680	4360	4360	4360	4360	0
21	20240110	182400	24096680	4360	4360	4360	4360	0
22	20240110	182300	24096680	4360	4360	4360	4360	0
23	20240110	182200	24096680	4360	4360	4360	4360	0
24	20240110	182100	24096680	4360	4360	4360	4360	0
25	20240110	182000	24096680	4360	4360	4360	4360	0
26	20240110	181900	24096680	4360	4360	4360	4360	0
27	20240110	181800	24096680	4360	4360	4360	4360	0
28	20240110	181700	24096680	4360	4360	4360	4360	0
29	20240110	181600	24096680	4360	4360	4360	4360	0
30	20240110	181500	24096680	4360	4360	4360	4360	0
31	20240110	181400	24096680	4360	4360	4360	4360	0
32	20240110	181300	24096680	4360	4360	4360	4360	25
33	20240110	181200	24096680	4360	4360	4360	4360	0
34	20240110	181100	24096680	4360	4360	4360	4360	0
35	20240110	181000	24096680	4360	4360	4360	4360	0
36	20240110	180900	24096680	4360	4360	4360	4360	0
37	20240110	180800	24096680	4360	4360	4360	4360	0
38	20240110	180700	24096680	4360	4360	4360	4360	0
39	20240110	180600	24096680	4360	4360	4360	4360	0
40	20240110	180500	24096680	4360	4360	4360	4360	0
41	20240110	180400	24096680	4360	4360	4360	4360	0
42	20240110	180300	24096680	4360	4360	4360	4360	0
43	20240110	180200	24096680	4360	4360	4360	4360	0
44	20240110	180100	24096680	4360	4360	4360	4360	0
45	20240110	180000	24096680	4360	4360	4360	4360	0
46	20240110	175900	24096680	4360	4360	4360	4360	0
47	20240110	175800	24096680	4360	4360	4360	4360	0
48	20240110	175700	24096680	4360	4360	4360	4360	0
49	20240110	175600	24096680	4360	4360	4360	4360	0
50	20240110	175500	24096680	4360	4360	4360	4360	0
51	20240110	175400	24096680	4360	4360	4360	4360	0
52	20240110	175300	24096680	4360	4360	4360	4360	0
53	20240110	175200	24096680	4360	4360	4360	4360	0
54	20240110	175100	24096680	4360	4360	4360	4360	0
55	20240110	175000	24096680	4360	4360	4360	4360	0
56	20240110	174900	24096680	4360	4360	4360	4360	0
57	20240110	174800	24096680	4360	4360	4360	4360	0
58	20240110	174700	24096680	4360	4360	4360	4360	0
59	20240110	174600	24096680	4360	4360	4360	4360	0
60	20240110	174500	24096680	4360	4360	4360	4360	0
61	20240110	174400	24096680	4360	4360	4360	4360	0
62	20240110	174300	24096680	4360	4360	4360	4360	25
63	20240110	174200	24096680	4360	4360	4360	4360	0
64	20240110	174100	24096680	4360	4360	4360	4360	0
65	20240110	174000	24096680	4360	4360	4360	4360	0
66	20240110	173900	24096680	4360	4360	4360	4360	0
67	20240110	173800	24096680	4360	4360	4360	4360	0
68	20240110	173700	24096680	4360	4360	4360	4360	0
69	20240110	173600	24096680	4360	4360	4360	4360	0
70	20240110	173500	24096680	4360	4360	4360	4360	0
71	20240110	173400	24096680	4360	4360	4360	4360	0
72	20240110	173300	24096680	4360	4360	4360	4360	0
73	20240110	173200	24096680	4360	4360	4360	4360	0
74	20240110	173100	24096680	4360	4360	4360	4360	0
75	20240110	173000	24096680	4360	4360	4360	4360	0
76	20240110	172900	24096680	4360	4360	4360	4360	0
77	20240110	172800	24096680	4360	4360	4360	4360	0
78	20240110	172700	24096680	4360	4360	4360	4360	0
79	20240110	172600	24096680	4360	4360	4360	4360	0
80	20240110	172500	24096680	4360	4360	4360	4360	0
81	20240110	172400	24096680	4360	4360	4360	4360	0
82	20240110	172300	24096680	4360	4360	4360	4360	0
83	20240110	172200	24096680	4360	4360	4360	4360	0
84	20240110	172100	24096680	4360	4360	4360	4360	0
85	20240110	172000	24096680	4360	4360	4360	4360	0
86	20240110	171900	24096680	4360	4360	4360	4360	0
87	20240110	171800	24096680	4360	4360	4360	4360	0
88	20240110	171700	24096680	4360	4360	4360	4360	0
89	20240110	171600	24096680	4360	4360	4360	4360	0
90	20240110	171500	24096680	4360	4360	4360	4360	0
91	20240110	171400	24096680	4360	4360	4360	4360	0
92	20240110	171300	24096680	4360	4360	4360	4360	25
93	20240110	171200	24096680	4360	4360	4360	4360	0
94	20240110	171100	24096680	4360	4360	4360	4360	0
95	20240110	171000	24096680	4360	4360	4360	4360	0
96	20240110	170900	24096680	4360	4360	4360	4360	0
97	20240110	170800	24096680	4360	4360	4360	4360	0
98	20240110	170700	24096680	4360	4360	4360	4360	0
99	20240110	170600	24096680	4360	4360	4360	4360	0
100	20240110	170500	24096680	4360	4360	4360	4360	0
101	20240110	170400	24096680	4360	4360	4360	4360	0
102	20240110	170300	24096680	4360	4360	4360	4360	0
103	20240110	170200	24096680	4360	4360	4360	4360	0
104	20240110	170100	24096680	4360	4360	4360	4360	0
105	20240110	170000	24096680	4360	4360	4360	4360	0
106	20240110	165900	24096680	4360	4360	4360	4360	0
107	20240110	165800	24096680	4360	4360	4360	4360	0
108	20240110	165700	24096680	4360	4360	4360	4360	0
109	20240110	165600	24096680	4360	4360	4360	4360	0
110	20240110	165500	24096680	4360	4360	4360	4360	0
111	20240110	165400	24096680	4360	4360	4360	4360	0
112	20240110	165300	24096680	4360	4360	4360	4360	0
113	20240110	165200	24096680	4360	4360	4360	4360	0
114	20240110	165100	24096680	4360	4360	4360	4360	0
115	20240110	165000	24096680	4360	4360	4360	4360	0
116	20240110	164900	24096680	4360	4360	4360	4360	0
117	20240110	164800	24096680	4360	4360	4360	4360	0
118	20240110	164700	24096680	4360	4360	4360	4360	0
119	20240110	164600	24096680	4360	4360	4360	4360	0
120	20240110	164500	24096680	4360	4360	4360	4360	0
121	20240110	164400	24096680	4360	4360	4360	4360	0
122	20240110	164300	24096680	4360	4360	4360	4360	25
123	20240110	164200	24096680	4360	4360	4360	4360	0
124	20240110	164100	24096680	4360	4360	4360	4360	0
125	20240110	164000	24096680	4360	4360	4360	4360	0
126	20240110	163900	24096680	4360	4360	4360	4360	0
127	20240110	163800	24096680	4360	4360	4360	4360	0
128	20240110	163700	24096680	4360	4360	4360	4360	0
129	20240110	163600	24096680	4360	4360	4360	4360	0
130	20240110	163500	24096680	4360	4360	4360	4360	0
131	20240110	163400	24096680	4360	4360	4360	4360	0
132	20240110	163300	24096680	4360	4360	4360	4360	0
133	20240110	163200	24096680	4360	4360	4360	4360	0
134	20240110	163100	24096680	4360	4360	4360	4360	0
135	20240110	163000	24096680	4360	4360	4360	4360	0
136	20240110	162900	24096680	4360	4360	4360	4360	0
137	20240110	162800	24096680	4360	4360	4360	4360	0
138	20240110	162700	24096680	4360	4360	4360	4360	0
139	20240110	162600	24096680	4360	4360	4360	4360	0
140	20240110	162500	24096680	4360	4360	4360	4360	0
141	20240110	162400	24096680	4360	4360	4360	4360	0
142	20240110	162300	24096680	4360	4360	4360	4360	0
143	20240110	162200	24096680	4360	4360	4360	4360	0
144	20240110	162100	24096680	4360	4360	4360	4360	0
145	20240110	162000	24096680	4360	4360	4360	4360	0
146	20240110	161900	24096680	4360	4360	4360	4360	0
147	20240110	161800	24096680	4360	4360	4360	4360	0
148	20240110	161700	24096680	4360	4360	4360	4360	0
149	20240110	161600	24096680	4360	4360	4360	4360	0
150	20240110	161500	24096680	4360	4360	4360	4360	0
151	20240110	161400	24096680	4360	4360	4360	4360	0
152	20240110	161300	24096680	4360	4360	4360	4360	25
153	20240110	161200	24096680	4360	4360	4360	4360	0
154	20240110	161100	24096680	4360	4360	4360	4360	0
155	20240110	161000	24096680	4360	4360	4360	4360	0
156	20240110	160900	24096680	4360	4360	4360	4360	0
157	20240110	160800	24096680	4360	4360	4360	4360	0
158	20240110	160700	24096680	4360	4360	4360	4360	0
159	20240110	160600	24096680	4360	4360	4360	4360	0
160	20240110	160500	24096680	4360	4360	4360	4360	0
161	20240110	160400	24096680	4360	4360	4360	4360	0
162	20240110	160300	24096680	4360	4360	4360	4360	0
163	20240110	160200	24096680	4360	4360	4360	4360	0
164	20240110	160100	24096680	4360	4360	4360	4360	0
165	20240110	160000	24096680	4360	4360	4360	4360	0
166	20240110	155900	24096680	4360	4360	4360	4360	0
167	20240110	155800	24096680	4360	4360	4360	4360	0
168	20240110	155700	24096680	4360	4360	4360	4360	0
169	20240110	155600	24096680	4360	4360	4360	4360	0
170	20240110	155500	24096680	4360	4360	4360	4360	0
171	20240110	155400	24096680	4360	4360	4360	4360	0
172	20240110	155300	24096680	4360	4360	4360	4360	0
173	20240110	155200	24096680	4360	4360	4360	4360	0
174	20240110	155100	24096680	4360	4360	4360	4360	0
175	20240110	155000	24096680	4360	4360	4360	4360	0
176	20240110	154900	24096680	4360	4360	4360	4360	0
177	20240110	154800	24096680	4360	4360	4360	4360	0
178	20240110	154700	24096680	4360	4360	4360	4360	0
179	20240110	154600	24096680	4360	4360	4360	4360	0
180	20240110	154500	24096680	4360	4360	4360	4360	0
181	20240110	154400	24096680	4360	4360	4360	4360	0
182	20240110	154300	24096680	4360	4360	4360	4360	25
183	20240110	154200	24096680	4360	4360	4360	4360	0
184	20240110	154100	24096680	4360	4360	4360	4360	0
185	20240110	154000	24096680	4360	4360	4360	4360	0
186	20240110	153900	24096680	4360	4360	4360	4360	0
187	20240110	153800	24096680	4360	4360	4360	4360	0
188	20240110	153700	24096680	4360	4360	4360	4360	0
189	20240110	153600	24096680	4360	4360	4360	4360	0
190	20240110	153500	24096680	4360	4360	4360	4360	0
191	20240110	153400	24096680	4360	4360	4360	4360	0
192	20240110	153300	24096680	4360	4360	4360	4360	0
193	20240110	153200	24096680	4360	4360	4360	4360	0
194	20240110	153100	24096680	4360	4360	4360	4360	0
195	20240110	153000	24096680	4360	4360	4360	4360	25
196	20240110	152900	23987680	4360	4360	4360	4360	0
197	20240110	152800	23987680	4360	4360	4360	4360	0
198	20240110	152700	23987680	4360	4360	4360	4360	0
199	20240110	152600	23987680	4360	4360	4360	4360	0
200	20240110	152500	23987680	4360	4360	4360	4360	0
201	20240110	152400	23987680	4360	4360	4360	4360	0
202	20240110	152300	23987680	4360	4360	4360	4360	0
203	20240110	152200	23987680	4360	4360	4360	4360	0
204	20240110	152100	23987680	4360	4360	4360	4360	0
205	20240110	152000	23987680	4360	4360	4360	4360	0
206	20240110	151900	23987680	4360	4360	4360	4360	0
207	20240110	151800	23987680	4360	4360	4360	4360	1
208	20240110	151700	23983320	4365	4365	4365	4365	0
209	20240110	151600	23983320	4365	4365	4365	4365	0
210	20240110	151500	23983320	4365	4365	4365	4365	1
211	20240110	151400	23978955	4365	4365	4365	4365	0
212	20240110	151300	23978955	4365	4365	4365	4365	0
213	20240110	151200	23978955	4365	4365	4365	4365	0
214	20240110	151100	23978955	4365	4365	4365	4365	0
215	20240110	151000	23978955	4365	4370	4370	4365	22
216	20240110	150900	23882820	4350	4350	4350	4350	161
217	20240110	150800	23182470	4345	4345	4345	4345	1
218	20240110	150700	23178125	4350	4350	4350	4350	129
219	20240110	150600	22616975	4350	4360	4360	4350	421
220	20240110	150500	20783985	4355	4355	4355	4355	0
221	20240110	150400	20783985	4355	4355	4355	4355	0
222	20240110	150300	20783985	4355	4355	4355	4355	0
223	20240110	150200	20783985	4355	4355	4355	4355	0
224	20240110	150100	20783985	4355	4355	4355	4355	0
225	20240110	150000	20783985	4355	4355	4355	4355	0
226	20240110	145900	20783985	4355	4355	4355	4355	0
227	20240110	145800	20783985	4355	4355	4355	4355	5
228	20240110	145700	20762210	4355	4355	4355	4355	0
229	20240110	145600	20762210	4355	4355	4355	4355	0
230	20240110	145500	20762210	4355	4355	4355	4355	0
231	20240110	145400	20762210	4355	4355	4355	4355	0
232	20240110	145300	20762210	4355	4355	4355	4355	0
233	20240110	145200	20762210	4355	4355	4355	4355	45
234	20240110	145100	20566235	4355	4355	4355	4355	0
235	20240110	145000	20566235	4355	4355	4355	4355	0
236	20240110	144900	20566235	4355	4355	4355	4355	0
237	20240110	144800	20566235	4355	4355	4355	4355	0
238	20240110	144700	20566235	4355	4355	4355	4355	0
239	20240110	144600	20566235	4355	4355	4355	4355	0
240	20240110	144500	20566235	4355	4355	4355	4355	0
241	20240110	144400	20566235	4355	4355	4355	4355	0
242	20240110	144300	20566235	4355	4355	4355	4355	0
243	20240110	144200	20566235	4355	4355	4355	4355	0
244	20240110	144100	20566235	4355	4355	4355	4355	0
245	20240110	144000	20566235	4355	4355	4355	4355	0
246	20240110	143900	20566235	4355	4355	4355	4355	0
247	20240110	143800	20566235	4355	4355	4355	4355	0
248	20240110	143700	20566235	4355	4355	4355	4355	0
249	20240110	143600	20566235	4355	4355	4355	4355	0
250	20240110	143500	20566235	4355	4355	4355	4355	0
251	20240110	143400	20566235	4355	4355	4355	4355	0
252	20240110	143300	20566235	4355	4355	4355	4355	0
253	20240110	143200	20566235	4355	4355	4355	4355	0
254	20240110	143100	20566235	4355	4355	4355	4355	21
255	20240110	143000	20474780	4360	4360	4360	4360	0
256	20240110	142900	20474780	4360	4360	4360	4360	0
257	20240110	142800	20474780	4360	4360	4360	4360	0
258	20240110	142700	20474780	4360	4360	4360	4360	0
259	20240110	142600	20474780	4360	4360	4360	4360	50
260	20240110	142500	20256780	4360	4360	4360	4360	0
261	20240110	142400	20256780	4360	4360	4360	4360	0
262	20240110	142300	20256780	4360	4360	4360	4360	0
263	20240110	142200	20256780	4360	4360	4360	4360	0
264	20240110	142100	20256780	4360	4360	4360	4360	0
265	20240110	142000	20256780	4360	4360	4360	4360	0
266	20240110	141900	20256780	4360	4360	4360	4360	0
267	20240110	141800	20256780	4360	4360	4360	4360	0
268	20240110	141700	20256780	4360	4360	4360	4360	0
269	20240110	141600	20256780	4360	4360	4360	4360	0
270	20240110	141500	20256780	4360	4360	4360	4360	0
271	20240110	141400	20256780	4360	4360	4360	4360	0
272	20240110	141300	20256780	4360	4360	4360	4360	10
273	20240110	141200	20213180	4360	4360	4360	4360	11
274	20240110	141100	20165220	4350	4350	4350	4350	0
275	20240110	141000	20165220	4350	4350	4350	4350	0
276	20240110	140900	20165220	4350	4350	4350	4350	0
277	20240110	140800	20165220	4350	4350	4350	4350	0
278	20240110	140700	20165220	4350	4350	4350	4350	0
279	20240110	140600	20165220	4350	4350	4350	4350	0
280	20240110	140500	20165220	4350	4350	4350	4350	0
281	20240110	140400	20165220	4350	4350	4350	4350	0
282	20240110	140300	20165220	4350	4350	4350	4350	0
283	20240110	140200	20165220	4350	4350	4350	4350	0
284	20240110	140100	20165220	4350	4350	4350	4350	200
285	20240110	140000	19295220	4350	4350	4350	4350	30
286	20240110	135900	19164720	4350	4350	4350	4350	0
287	20240110	135800	19164720	4350	4350	4350	4350	0
288	20240110	135700	19164720	4350	4350	4350	4350	0
289	20240110	135600	19164720	4350	4350	4350	4350	0
290	20240110	135500	19164720	4350	4350	4350	4350	0
291	20240110	135400	19164720	4350	4350	4350	4350	0
292	20240110	135300	19164720	4350	4355	4355	4350	1200
293	20240110	135200	13943840	4355	4355	4355	4355	0
294	20240110	135100	13943840	4355	4355	4355	4355	0
295	20240110	135000	13943840	4355	4355	4355	4355	49
296	20240110	134900	13730445	4360	4360	4360	4360	0
297	20240110	134800	13730445	4360	4360	4360	4360	0
298	20240110	134700	13730445	4360	4360	4360	4360	0
299	20240110	134600	13730445	4360	4360	4360	4360	0
300	20240110	134500	13730445	4360	4360	4360	4360	0
301	20240110	134400	13730445	4360	4360	4360	4360	0
302	20240110	134300	13730445	4360	4360	4360	4360	0
303	20240110	134200	13730445	4360	4360	4360	4360	25
304	20240110	134100	13621445	4355	4355	4355	4355	0
305	20240110	134000	13621445	4355	4355	4355	4355	0
306	20240110	133900	13621445	4355	4355	4355	4355	0
307	20240110	133800	13621445	4355	4355	4355	4355	0
308	20240110	133700	13621445	4355	4355	4355	4355	0
309	20240110	133600	13621445	4355	4355	4355	4355	0
310	20240110	133500	13621445	4355	4355	4355	4355	0
311	20240110	133400	13621445	4355	4355	4355	4355	0
312	20240110	133300	13621445	4355	4355	4355	4355	0
313	20240110	133200	13621445	4355	4355	4355	4355	0
314	20240110	133100	13621445	4355	4355	4355	4355	0
315	20240110	133000	13621445	4355	4355	4355	4355	0
316	20240110	132900	13621445	4355	4355	4355	4355	0
317	20240110	132800	13621445	4355	4355	4355	4355	0
318	20240110	132700	13621445	4355	4360	4360	4355	150
319	20240110	132600	12967695	4365	4365	4365	4365	0
320	20240110	132500	12967695	4365	4365	4365	4365	21
321	20240110	132400	12876030	4365	4365	4365	4365	0
322	20240110	132300	12876030	4365	4365	4365	4365	4
323	20240110	132200	12858570	4355	4355	4355	4355	0
324	20240110	132100	12858570	4355	4355	4355	4355	0
325	20240110	132000	12858570	4355	4355	4355	4355	0
326	20240110	131900	12858570	4355	4355	4355	4355	0
327	20240110	131800	12858570	4355	4355	4355	4355	0
328	20240110	131700	12858570	4355	4355	4355	4355	0
329	20240110	131600	12858570	4355	4355	4355	4355	0
330	20240110	131500	12858570	4355	4355	4355	4355	0
331	20240110	131400	12858570	4355	4355	4355	4355	0
332	20240110	131300	12858570	4355	4355	4355	4355	0
333	20240110	131200	12858570	4355	4355	4355	4355	0
334	20240110	131100	12858570	4355	4355	4355	4355	0
335	20240110	131000	12858570	4355	4355	4355	4355	0
336	20240110	130900	12858570	4355	4355	4355	4355	0
337	20240110	130800	12858570	4355	4355	4355	4355	0
338	20240110	130700	12858570	4355	4355	4355	4355	0
339	20240110	130600	12858570	4355	4355	4355	4355	0
340	20240110	130500	12858570	4355	4355	4355	4355	0
341	20240110	130400	12858570	4355	4355	4355	4355	0
342	20240110	130300	12858570	4355	4355	4355	4355	0
343	20240110	130200	12858570	4355	4355	4355	4355	0
344	20240110	130100	12858570	4355	4355	4355	4355	0
345	20240110	130000	12858570	4355	4355	4355	4355	0
346	20240110	125900	12858570	4355	4355	4355	4355	0
347	20240110	125800	12858570	4355	4355	4355	4355	300
348	20240110	125700	11552070	4355	4355	4355	4355	0
349	20240110	125600	11552070	4355	4355	4355	4355	0
350	20240110	125500	11552070	4355	4355	4355	4355	0
351	20240110	125400	11552070	4355	4355	4355	4355	0
352	20240110	125300	11552070	4355	4355	4355	4355	0
353	20240110	125200	11552070	4355	4355	4355	4355	0
354	20240110	125100	11552070	4355	4355	4355	4355	0
355	20240110	125000	11552070	4355	4355	4355	4355	0
356	20240110	124900	11552070	4355	4355	4355	4355	0
357	20240110	124800	11552070	4355	4355	4355	4355	0
358	20240110	124700	11552070	4355	4355	4355	4355	0
359	20240110	124600	11552070	4355	4355	4355	4355	0
360	20240110	124500	11552070	4355	4355	4355	4355	0
361	20240110	124400	11552070	4355	4355	4355	4355	0
362	20240110	124300	11552070	4355	4355	4355	4355	54
363	20240110	124200	11316900	4360	4360	4360	4360	0
364	20240110	124100	11316900	4360	4360	4360	4360	0
365	20240110	124000	11316900	4360	4360	4360	4360	0
366	20240110	123900	11316900	4360	4360	4360	4360	0
367	20240110	123800	11316900	4360	4360	4360	4360	0
368	20240110	123700	11316900	4360	4360	4360	4360	0
369	20240110	123600	11316900	4360	4360	4360	4360	0
370	20240110	123500	11316900	4360	4360	4360	4360	0
371	20240110	123400	11316900	4360	4360	4360	4360	263
372	20240110	123300	10170220	4365	4365	4365	4365	0
373	20240110	123200	10170220	4365	4365	4365	4365	0
374	20240110	123100	10170220	4365	4365	4365	4365	0
375	20240110	123000	10170220	4365	4365	4365	4365	0
376	20240110	122900	10170220	4365	4365	4365	4365	0
377	20240110	122800	10170220	4365	4365	4365	4365	246
378	20240110	122700	9096430	4370	4370	4370	4370	0
379	20240110	122600	9096430	4370	4370	4370	4370	0
380	20240110	122500	9096430	4370	4370	4370	4370	0
381	20240110	122400	9096430	4370	4370	4370	4370	0
382	20240110	122300	9096430	4370	4370	4370	4370	0
383	20240110	122200	9096430	4370	4370	4370	4370	100
384	20240110	122100	8659430	4375	4375	4375	4375	20
385	20240110	122000	8571930	4375	4375	4375	4375	0
386	20240110	121900	8571930	4375	4375	4375	4375	0
387	20240110	121800	8571930	4375	4375	4375	4375	0
388	20240110	121700	8571930	4375	4375	4375	4375	0
389	20240110	121600	8571930	4375	4375	4375	4375	0
390	20240110	121500	8571930	4375	4375	4375	4375	0
391	20240110	121400	8571930	4375	4375	4375	4375	0
392	20240110	121300	8571930	4375	4375	4375	4375	0
393	20240110	121200	8571930	4375	4375	4375	4375	0
394	20240110	121100	8571930	4375	4375	4375	4375	182
395	20240110	121000	7775680	4375	4375	4375	4375	0
396	20240110	120900	7775680	4375	4375	4375	4375	0
397	20240110	120800	7775680	4375	4375	4375	4375	0
398	20240110	120700	7775680	4375	4375	4375	4375	102
399	20240110	120600	7329430	4365	4365	4365	4365	85
400	20240110	120500	6958405	4375	4375	4375	4375	0
401	20240110	120400	6958405	4375	4375	4375	4375	0
402	20240110	120300	6958405	4375	4375	4375	4375	0
403	20240110	120200	6958405	4375	4375	4375	4375	0
404	20240110	120100	6958405	4375	4375	4375	4375	1
405	20240110	120000	6954030	4375	4375	4375	4375	0
406	20240110	115900	6954030	4375	4375	4375	4375	0
407	20240110	115800	6954030	4375	4375	4375	4375	0
408	20240110	115700	6954030	4375	4375	4375	4375	21
409	20240110	115600	6862155	4375	4375	4375	4375	0
410	20240110	115500	6862155	4375	4375	4375	4375	4
411	20240110	115400	6844655	4375	4375	4375	4375	0
412	20240110	115300	6844655	4375	4375	4375	4375	0
413	20240110	115200	6844655	4375	4375	4375	4375	0
414	20240110	115100	6844655	4375	4375	4375	4375	1
415	20240110	115000	6840280	4375	4375	4375	4375	0
416	20240110	114900	6840280	4375	4375	4375	4375	0
417	20240110	114800	6840280	4375	4375	4375	4375	0
418	20240110	114700	6840280	4375	4375	4375	4375	10
419	20240110	114600	6796530	4375	4375	4375	4375	20
420	20240110	114500	6709030	4375	4375	4375	4375	1
421	20240110	114400	6704655	4375	4375	4375	4375	0
422	20240110	114300	6704655	4375	4375	4375	4375	0
423	20240110	114200	6704655	4375	4375	4375	4375	0
424	20240110	114100	6704655	4375	4375	4375	4375	1
425	20240110	114000	6700280	4375	4375	4375	4375	0
426	20240110	113900	6700280	4375	4375	4375	4375	1
427	20240110	113800	6695905	4375	4375	4375	4375	0
428	20240110	113700	6695905	4375	4375	4375	4375	0
429	20240110	113600	6695905	4375	4375	4375	4375	0
430	20240110	113500	6695905	4375	4375	4375	4375	1
431	20240110	113400	6691530	4375	4375	4375	4375	0
432	20240110	113300	6691530	4375	4375	4375	4375	0
433	20240110	113200	6691530	4375	4375	4375	4375	0
434	20240110	113100	6691530	4375	4375	4375	4375	1
435	20240110	113000	6687155	4375	4375	4375	4375	0
436	20240110	112900	6687155	4375	4375	4375	4375	0
437	20240110	112800	6687155	4375	4375	4375	4375	0
438	20240110	112700	6687155	4375	4375	4375	4375	0
439	20240110	112600	6687155	4375	4375	4375	4375	1
440	20240110	112500	6682780	4375	4375	4375	4375	54
441	20240110	112400	6446530	4375	4375	4375	4375	0
442	20240110	112300	6446530	4375	4375	4375	4375	0
443	20240110	112200	6446530	4375	4375	4375	4375	1
444	20240110	112100	6442155	4375	4375	4375	4375	0
445	20240110	112000	6442155	4375	4375	4375	4375	0
446	20240110	111900	6442155	4375	4375	4375	4375	0
447	20240110	111800	6442155	4375	4375	4375	4375	0
448	20240110	111700	6442155	4375	4375	4375	4375	1
449	20240110	111600	6437780	4375	4375	4375	4375	1
450	20240110	111500	6433405	4375	4375	4375	4375	0
451	20240110	111400	6433405	4375	4375	4375	4375	0
452	20240110	111300	6433405	4375	4375	4375	4375	0
453	20240110	111200	6433405	4375	4375	4375	4375	1
454	20240110	111100	6429030	4370	4370	4370	4370	0
455	20240110	111000	6429030	4370	4370	4370	4370	0
456	20240110	110900	6429030	4370	4370	4370	4370	0
457	20240110	110800	6429030	4370	4370	4370	4370	0
458	20240110	110700	6429030	4370	4370	4370	4370	25
459	20240110	110600	6319780	4375	4375	4375	4375	1
460	20240110	110500	6315405	4375	4370	4375	4370	60
461	20240110	110400	6053155	4375	4375	4375	4375	0
462	20240110	110300	6053155	4375	4375	4375	4375	0
463	20240110	110200	6053155	4375	4375	4375	4375	1
464	20240110	110100	6048780	4375	4375	4375	4375	0
465	20240110	110000	6048780	4375	4375	4375	4375	0
466	20240110	105900	6048780	4375	4375	4375	4375	1
467	20240110	105800	6044405	4375	4375	4375	4375	0
468	20240110	105700	6044405	4375	4375	4375	4375	0
469	20240110	105600	6044405	4375	4375	4375	4375	0
470	20240110	105500	6044405	4375	4375	4375	4375	0
471	20240110	105400	6044405	4375	4375	4375	4375	11
472	20240110	105300	5996280	4365	4365	4365	4365	5
473	20240110	105200	5974455	4375	4375	4375	4375	0
474	20240110	105100	5974455	4375	4375	4375	4375	6
475	20240110	105000	5948205	4365	4370	4370	4365	135
476	20240110	104900	5358740	4380	4380	4380	4380	0
477	20240110	104800	5358740	4380	4380	4380	4380	0
478	20240110	104700	5358740	4380	4380	4380	4380	0
479	20240110	104600	5358740	4380	4380	4380	4380	0
480	20240110	104500	5358740	4380	4380	4380	4380	1
481	20240110	104400	5354360	4380	4380	4380	4380	0
482	20240110	104300	5354360	4380	4380	4380	4380	17
483	20240110	104200	5279900	4380	4380	4380	4380	1
484	20240110	104100	5275520	4375	4375	4375	4375	0
485	20240110	104000	5275520	4375	4375	4375	4375	0
486	20240110	103900	5275520	4375	4375	4375	4375	0
487	20240110	103800	5275520	4375	4375	4375	4375	0
488	20240110	103700	5275520	4375	4375	4375	4375	1
489	20240110	103600	5271145	4370	4370	4370	4370	16
490	20240110	103500	5201225	4370	4370	4370	4370	0
491	20240110	103400	5201225	4370	4370	4370	4370	0
492	20240110	103300	5201225	4370	4370	4370	4370	1
493	20240110	103200	5196855	4370	4370	4370	4370	10
494	20240110	103100	5153155	4370	4370	4370	4370	0
495	20240110	103000	5153155	4370	4370	4370	4370	1
496	20240110	102900	5148785	4370	4370	4370	4370	0
497	20240110	102800	5148785	4370	4370	4370	4370	0
498	20240110	102700	5148785	4370	4370	4370	4370	0
499	20240110	102600	5148785	4370	4370	4370	4370	0
500	20240110	102500	5148785	4370	4370	4370	4370	1
501	20240110	102400	5144415	4375	4375	4375	4375	0
502	20240110	102300	5144415	4375	4375	4375	4375	0
503	20240110	102200	5144415	4375	4375	4375	4375	0
504	20240110	102100	5144415	4375	4375	4375	4375	1
505	20240110	102000	5140040	4375	4375	4375	4375	0
506	20240110	101900	5140040	4375	4375	4375	4375	0
507	20240110	101800	5140040	4375	4375	4375	4375	6
508	20240110	101700	5113790	4375	4375	4375	4375	0
509	20240110	101600	5113790	4375	4375	4375	4375	1
510	20240110	101500	5109415	4370	4370	4370	4370	25
511	20240110	101400	5000165	4370	4370	4370	4370	0
512	20240110	101300	5000165	4370	4370	4370	4370	2
513	20240110	101200	4991425	4365	4365	4365	4365	0
514	20240110	101100	4991425	4365	4365	4365	4365	0
515	20240110	101000	4991425	4365	4365	4365	4365	0
516	20240110	100900	4991425	4365	4365	4365	4365	161
517	20240110	100800	4288660	4370	4370	4370	4370	0
518	20240110	100700	4288660	4370	4370	4370	4370	1
519	20240110	100600	4284290	4370	4370	4370	4370	0
520	20240110	100500	4284290	4370	4370	4370	4370	39
521	20240110	100400	4113860	4375	4375	4375	4375	1
522	20240110	100300	4109485	4375	4370	4375	4370	50
523	20240110	100200	3890780	4375	4375	4375	4375	0
524	20240110	100100	3890780	4375	4375	4375	4375	0
525	20240110	100000	3890780	4375	4375	4375	4375	0
526	20240110	095900	3890780	4375	4375	4375	4375	1
527	20240110	095800	3886405	4375	4375	4375	4375	10
528	20240110	095700	3842655	4375	4375	4375	4375	0
529	20240110	095600	3842655	4375	4375	4375	4375	0
530	20240110	095500	3842655	4375	4375	4375	4375	1
531	20240110	095400	3838280	4365	4365	4365	4365	13
532	20240110	095300	3781535	4375	4375	4375	4375	0
533	20240110	095200	3781535	4375	4375	4375	4375	0
534	20240110	095100	3781535	4375	4375	4375	4375	0
535	20240110	095000	3781535	4375	4375	4375	4375	1
536	20240110	094900	3777160	4375	4375	4375	4375	0
537	20240110	094800	3777160	4375	4375	4375	4375	0
538	20240110	094700	3777160	4375	4375	4375	4375	1
539	20240110	094600	3772785	4365	4365	4365	4365	0
540	20240110	094500	3772785	4365	4365	4365	4365	0
541	20240110	094400	3772785	4365	4365	4365	4365	11
542	20240110	094300	3724770	4375	4375	4375	4375	1
543	20240110	094200	3720395	4365	4365	4365	4365	0
544	20240110	094100	3720395	4365	4365	4365	4365	0
545	20240110	094000	3720395	4365	4365	4365	4365	0
546	20240110	093900	3720395	4365	4365	4365	4365	14
547	20240110	093800	3659285	4365	4365	4365	4365	15
548	20240110	093700	3593810	4370	4370	4370	4370	0
549	20240110	093600	3593810	4370	4370	4370	4370	2
550	20240110	093500	3585070	4370	4370	4370	4370	1
551	20240110	093400	3580700	4365	4365	4365	4365	1
552	20240110	093300	3576335	4370	4370	4370	4370	0
553	20240110	093200	3576335	4370	4370	4370	4370	11
554	20240110	093100	3528265	4370	4370	4370	4370	0
555	20240110	093000	3528265	4370	4370	4370	4370	0
556	20240110	092900	3528265	4370	4370	4370	4370	1
557	20240110	092800	3523895	4370	4370	4370	4370	3
558	20240110	092700	3510785	4370	4370	4370	4370	0
559	20240110	092600	3510785	4370	4370	4370	4370	1
560	20240110	092500	3506415	4360	4360	4360	4360	0
561	20240110	092400	3506415	4360	4360	4360	4360	300
562	20240110	092300	2198415	4375	4375	4375	4375	5
563	20240110	092200	2176540	4370	4370	4370	4370	1
564	20240110	092100	2172170	4375	4375	4375	4375	1
565	20240110	092000	2167795	4360	4360	4360	4360	0
566	20240110	091900	2167795	4360	4365	4365	4360	50
567	20240110	091800	1949725	4375	4375	4375	4375	0
568	20240110	091700	1949725	4375	4365	4375	4365	52
569	20240110	091600	1722725	4365	4365	4365	4365	0
570	20240110	091500	1722725	4365	4365	4365	4365	39
571	20240110	091400	1552490	4420	4420	4420	4420	0
572	20240110	091300	1552490	4420	4420	4420	4420	0
573	20240110	091200	1552490	4420	4420	4420	4420	1
574	20240110	091100	1548070	4420	4420	4420	4420	0
575	20240110	091000	1548070	4420	4420	4420	4420	227
576	20240110	090900	544730	4420	4420	4420	4420	1
577	20240110	090800	540310	4360	4360	4360	4360	0
578	20240110	090700	540310	4360	4360	4360	4360	0
579	20240110	090600	540310	4360	4360	4360	4360	0
580	20240110	090500	540310	4360	4360	4360	4360	0
581	20240110	090400	540310	4360	4360	4360	4360	2
582	20240110	090300	531590	4425	4425	4425	4425	0
583	20240110	090200	531590	4425	4425	4425	4425	2
584	20240110	090100	522740	4430	4430	4430	4430	0
585	20240110	090000	522740	4430	4430	4430	4430	118