KissMeData/004780/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	184300	214754315	3985	3985	3985	3985	30
3	20240118	184200	214754315	3985	3985	3985	3985	0
4	20240118	184100	214754315	3985	3985	3985	3985	0
5	20240118	184000	214754315	3985	3985	3985	3985	0
6	20240118	183900	214754315	3985	3985	3985	3985	0
7	20240118	183800	214754315	3985	3985	3985	3985	0
8	20240118	183700	214754315	3985	3985	3985	3985	0
9	20240118	183600	214754315	3985	3985	3985	3985	0
10	20240118	183500	214754315	3985	3985	3985	3985	0
11	20240118	183400	214754315	3985	3985	3985	3985	0
12	20240118	183300	214754315	3985	3985	3985	3985	0
13	20240118	183200	214754315	3985	3985	3985	3985	0
14	20240118	183100	214754315	3985	3985	3985	3985	0
15	20240118	183000	214754315	3985	3985	3985	3985	0
16	20240118	182900	214754315	3985	3985	3985	3985	0
17	20240118	182800	214754315	3985	3985	3985	3985	0
18	20240118	182700	214754315	3985	3985	3985	3985	0
19	20240118	182600	214754315	3985	3985	3985	3985	0
20	20240118	182500	214754315	3985	3985	3985	3985	0
21	20240118	182400	214754315	3985	3985	3985	3985	0
22	20240118	182300	214754315	3985	3985	3985	3985	0
23	20240118	182200	214754315	3985	3985	3985	3985	0
24	20240118	182100	214754315	3985	3985	3985	3985	0
25	20240118	182000	214754315	3985	3985	3985	3985	0
26	20240118	181900	214754315	3985	3985	3985	3985	0
27	20240118	181800	214754315	3985	3985	3985	3985	0
28	20240118	181700	214754315	3985	3985	3985	3985	0
29	20240118	181600	214754315	3985	3985	3985	3985	0
30	20240118	181500	214754315	3985	3985	3985	3985	0
31	20240118	181400	214754315	3985	3985	3985	3985	0
32	20240118	181300	214754315	3985	3985	3985	3985	30
33	20240118	181200	214754315	3985	3985	3985	3985	0
34	20240118	181100	214754315	3985	3985	3985	3985	0
35	20240118	181000	214754315	3985	3985	3985	3985	0
36	20240118	180900	214754315	3985	3985	3985	3985	0
37	20240118	180800	214754315	3985	3985	3985	3985	0
38	20240118	180700	214754315	3985	3985	3985	3985	0
39	20240118	180600	214754315	3985	3985	3985	3985	0
40	20240118	180500	214754315	3985	3985	3985	3985	0
41	20240118	180400	214754315	3985	3985	3985	3985	0
42	20240118	180300	214754315	3985	3985	3985	3985	0
43	20240118	180200	214754315	3985	3985	3985	3985	0
44	20240118	180100	214754315	3985	3985	3985	3985	0
45	20240118	180000	214754315	3985	3985	3985	3985	0
46	20240118	175900	214754315	3985	3985	3985	3985	0
47	20240118	175800	214754315	3985	3985	3985	3985	0
48	20240118	175700	214754315	3985	3985	3985	3985	0
49	20240118	175600	214754315	3985	3985	3985	3985	0
50	20240118	175500	214754315	3985	3985	3985	3985	0
51	20240118	175400	214754315	3985	3985	3985	3985	0
52	20240118	175300	214754315	3985	3985	3985	3985	0
53	20240118	175200	214754315	3985	3985	3985	3985	0
54	20240118	175100	214754315	3985	3985	3985	3985	0
55	20240118	175000	214754315	3985	3985	3985	3985	0
56	20240118	174900	214754315	3985	3985	3985	3985	0
57	20240118	174800	214754315	3985	3985	3985	3985	0
58	20240118	174700	214754315	3985	3985	3985	3985	0
59	20240118	174600	214754315	3985	3985	3985	3985	0
60	20240118	174500	214754315	3985	3985	3985	3985	0
61	20240118	174400	214754315	3985	3985	3985	3985	0
62	20240118	174300	214754315	3985	3985	3985	3985	30
63	20240118	174200	214754315	3985	3985	3985	3985	0
64	20240118	174100	214754315	3985	3985	3985	3985	0
65	20240118	174000	214754315	3985	3985	3985	3985	0
66	20240118	173900	214754315	3985	3985	3985	3985	0
67	20240118	173800	214754315	3985	3985	3985	3985	0
68	20240118	173700	214754315	3985	3985	3985	3985	0
69	20240118	173600	214754315	3985	3985	3985	3985	0
70	20240118	173500	214754315	3985	3985	3985	3985	0
71	20240118	173400	214754315	3985	3985	3985	3985	0
72	20240118	173300	214754315	3985	3985	3985	3985	0
73	20240118	173200	214754315	3985	3985	3985	3985	0
74	20240118	173100	214754315	3985	3985	3985	3985	0
75	20240118	173000	214754315	3985	3985	3985	3985	0
76	20240118	172900	214754315	3985	3985	3985	3985	0
77	20240118	172800	214754315	3985	3985	3985	3985	0
78	20240118	172700	214754315	3985	3985	3985	3985	0
79	20240118	172600	214754315	3985	3985	3985	3985	0
80	20240118	172500	214754315	3985	3985	3985	3985	0
81	20240118	172400	214754315	3985	3985	3985	3985	0
82	20240118	172300	214754315	3985	3985	3985	3985	0
83	20240118	172200	214754315	3985	3985	3985	3985	0
84	20240118	172100	214754315	3985	3985	3985	3985	0
85	20240118	172000	214754315	3985	3985	3985	3985	0
86	20240118	171900	214754315	3985	3985	3985	3985	0
87	20240118	171800	214754315	3985	3985	3985	3985	0
88	20240118	171700	214754315	3985	3985	3985	3985	0
89	20240118	171600	214754315	3985	3985	3985	3985	0
90	20240118	171500	214754315	3985	3985	3985	3985	0
91	20240118	171400	214754315	3985	3985	3985	3985	0
92	20240118	171300	214754315	3985	3985	3985	3985	30
93	20240118	171200	214754315	3985	3985	3985	3985	0
94	20240118	171100	214754315	3985	3985	3985	3985	0
95	20240118	171000	214754315	3985	3985	3985	3985	0
96	20240118	170900	214754315	3985	3985	3985	3985	0
97	20240118	170800	214754315	3985	3985	3985	3985	0
98	20240118	170700	214754315	3985	3985	3985	3985	0
99	20240118	170600	214754315	3985	3985	3985	3985	0
100	20240118	170500	214754315	3985	3985	3985	3985	0
101	20240118	170400	214754315	3985	3985	3985	3985	0
102	20240118	170300	214754315	3985	3985	3985	3985	0
103	20240118	170200	214754315	3985	3985	3985	3985	0
104	20240118	170100	214754315	3985	3985	3985	3985	0
105	20240118	170000	214754315	3985	3985	3985	3985	0
106	20240118	165900	214754315	3985	3985	3985	3985	0
107	20240118	165800	214754315	3985	3985	3985	3985	0
108	20240118	165700	214754315	3985	3985	3985	3985	0
109	20240118	165600	214754315	3985	3985	3985	3985	0
110	20240118	165500	214754315	3985	3985	3985	3985	0
111	20240118	165400	214754315	3985	3985	3985	3985	0
112	20240118	165300	214754315	3985	3985	3985	3985	0
113	20240118	165200	214754315	3985	3985	3985	3985	0
114	20240118	165100	214754315	3985	3985	3985	3985	0
115	20240118	165000	214754315	3985	3985	3985	3985	0
116	20240118	164900	214754315	3985	3985	3985	3985	0
117	20240118	164800	214754315	3985	3985	3985	3985	0
118	20240118	164700	214754315	3985	3985	3985	3985	0
119	20240118	164600	214754315	3985	3985	3985	3985	0
120	20240118	164500	214754315	3985	3985	3985	3985	0
121	20240118	164400	214754315	3985	3985	3985	3985	0
122	20240118	164300	214754315	3985	3985	3985	3985	30
123	20240118	164200	214754315	3985	3985	3985	3985	0
124	20240118	164100	214754315	3985	3985	3985	3985	0
125	20240118	164000	214754315	3985	3985	3985	3985	0
126	20240118	163900	214754315	3985	3985	3985	3985	0
127	20240118	163800	214754315	3985	3985	3985	3985	0
128	20240118	163700	214754315	3985	3985	3985	3985	0
129	20240118	163600	214754315	3985	3985	3985	3985	0
130	20240118	163500	214754315	3985	3985	3985	3985	0
131	20240118	163400	214754315	3985	3985	3985	3985	0
132	20240118	163300	214754315	3985	3985	3985	3985	0
133	20240118	163200	214754315	3985	3985	3985	3985	0
134	20240118	163100	214754315	3985	3985	3985	3985	0
135	20240118	163000	214754315	3985	3985	3985	3985	0
136	20240118	162900	214754315	3985	3985	3985	3985	0
137	20240118	162800	214754315	3985	3985	3985	3985	0
138	20240118	162700	214754315	3985	3985	3985	3985	0
139	20240118	162600	214754315	3985	3985	3985	3985	0
140	20240118	162500	214754315	3985	3985	3985	3985	0
141	20240118	162400	214754315	3985	3985	3985	3985	0
142	20240118	162300	214754315	3985	3985	3985	3985	0
143	20240118	162200	214754315	3985	3985	3985	3985	0
144	20240118	162100	214754315	3985	3985	3985	3985	0
145	20240118	162000	214754315	3985	3985	3985	3985	0
146	20240118	161900	214754315	3985	3985	3985	3985	0
147	20240118	161800	214754315	3985	3985	3985	3985	0
148	20240118	161700	214754315	3985	3985	3985	3985	0
149	20240118	161600	214754315	3985	3985	3985	3985	0
150	20240118	161500	214754315	3985	3985	3985	3985	0
151	20240118	161400	214754315	3985	3985	3985	3985	0
152	20240118	161300	214754315	3985	3985	3985	3985	30
153	20240118	161200	214754315	3985	3985	3985	3985	0
154	20240118	161100	214754315	3985	3985	3985	3985	0
155	20240118	161000	214754315	3985	3985	3985	3985	0
156	20240118	160900	214754315	3985	3985	3985	3985	0
157	20240118	160800	214754315	3985	3985	3985	3985	0
158	20240118	160700	214754315	3985	3985	3985	3985	0
159	20240118	160600	214754315	3985	3985	3985	3985	0
160	20240118	160500	214754315	3985	3985	3985	3985	0
161	20240118	160400	214754315	3985	3985	3985	3985	0
162	20240118	160300	214754315	3985	3985	3985	3985	0
163	20240118	160200	214754315	3985	3985	3985	3985	0
164	20240118	160100	214754315	3985	3985	3985	3985	0
165	20240118	160000	214754315	3985	3985	3985	3985	0
166	20240118	155900	214754315	3985	3985	3985	3985	0
167	20240118	155800	214754315	3985	3985	3985	3985	0
168	20240118	155700	214754315	3985	3985	3985	3985	0
169	20240118	155600	214754315	3985	3985	3985	3985	0
170	20240118	155500	214754315	3985	3985	3985	3985	0
171	20240118	155400	214754315	3985	3985	3985	3985	0
172	20240118	155300	214754315	3985	3985	3985	3985	0
173	20240118	155200	214754315	3985	3985	3985	3985	0
174	20240118	155100	214754315	3985	3985	3985	3985	0
175	20240118	155000	214754315	3985	3985	3985	3985	0
176	20240118	154900	214754315	3985	3985	3985	3985	0
177	20240118	154800	214754315	3985	3985	3985	3985	0
178	20240118	154700	214754315	3985	3985	3985	3985	0
179	20240118	154600	214754315	3985	3985	3985	3985	0
180	20240118	154500	214754315	3985	3985	3985	3985	0
181	20240118	154400	214754315	3985	3985	3985	3985	0
182	20240118	154300	214754315	3985	3985	3985	3985	30
183	20240118	154200	214754315	3985	3985	3985	3985	0
184	20240118	154100	214754315	3985	3985	3985	3985	0
185	20240118	154000	214754315	3985	3985	3985	3985	0
186	20240118	153900	214754315	3985	3985	3985	3985	0
187	20240118	153800	214754315	3985	3985	3985	3985	0
188	20240118	153700	214754315	3985	3985	3985	3985	0
189	20240118	153600	214754315	3985	3985	3985	3985	0
190	20240118	153500	214754315	3985	3985	3985	3985	0
191	20240118	153400	214754315	3985	3985	3985	3985	0
192	20240118	153300	214754315	3985	3985	3985	3985	0
193	20240118	153200	214754315	3985	3985	3985	3985	0
194	20240118	153100	214754315	3985	3985	3985	3985	0
195	20240118	153000	214754315	3985	3985	3985	3985	30
196	20240118	152900	214634765	3985	3985	3985	3985	0
197	20240118	152800	214634765	3985	3985	3985	3985	0
198	20240118	152700	214634765	3985	3985	3985	3985	0
199	20240118	152600	214634765	3985	3985	3985	3985	0
200	20240118	152500	214634765	3985	3985	3985	3985	0
201	20240118	152400	214634765	3985	3985	3985	3985	0
202	20240118	152300	214634765	3985	3985	3985	3985	0
203	20240118	152200	214634765	3985	3985	3985	3985	0
204	20240118	152100	214634765	3985	3985	3985	3985	0
205	20240118	152000	214634765	3985	3985	3985	3985	0
206	20240118	151900	214634765	3985	3975	3985	3975	126
207	20240118	151800	214133475	3970	3970	3970	3970	1
208	20240118	151700	214129505	3975	3975	3975	3975	2
209	20240118	151600	214121555	3975	3975	3975	3975	44
210	20240118	151500	213946655	3975	3975	3975	3975	0
211	20240118	151400	213946655	3975	3975	3975	3975	0
212	20240118	151300	213946655	3975	3975	3975	3975	0
213	20240118	151200	213946655	3975	3975	3975	3975	1
214	20240118	151100	213942680	3980	3980	3980	3980	0
215	20240118	151000	213942680	3980	3975	3980	3975	3
216	20240118	150900	213930750	3980	3980	3980	3980	0
217	20240118	150800	213930750	3980	3980	3980	3980	0
218	20240118	150700	213930750	3980	3980	3980	3980	12
219	20240118	150600	213882990	3980	3980	3980	3980	0
220	20240118	150500	213882990	3980	3980	3980	3980	1
221	20240118	150400	213879010	3975	3975	3975	3975	11
222	20240118	150300	213835285	3985	3985	3985	3985	0
223	20240118	150200	213835285	3985	3985	3985	3985	0
224	20240118	150100	213835285	3985	3985	3985	3985	18
225	20240118	150000	213763555	3985	3970	3985	3970	11
226	20240118	145900	213719870	3970	3975	3975	3970	2
227	20240118	145800	213711925	3985	3985	3985	3985	0
228	20240118	145700	213711925	3985	3985	3985	3985	0
229	20240118	145600	213711925	3985	3985	3985	3985	1
230	20240118	145500	213707940	3985	3985	3985	3985	0
231	20240118	145400	213707940	3985	3985	3985	3985	10
232	20240118	145300	213668090	3985	3985	3985	3985	0
233	20240118	145200	213668090	3985	3985	3985	3985	0
234	20240118	145100	213668090	3985	3985	3985	3985	0
235	20240118	145000	213668090	3985	3985	3985	3985	0
236	20240118	144900	213668090	3985	3985	3985	3985	20
237	20240118	144800	213588390	3985	3985	3985	3985	0
238	20240118	144700	213588390	3985	3985	3985	3985	1
239	20240118	144600	213584405	3985	3985	3985	3985	0
240	20240118	144500	213584405	3985	3985	3985	3985	0
241	20240118	144400	213584405	3985	3985	3985	3985	0
242	20240118	144300	213584405	3985	3985	3985	3985	0
243	20240118	144200	213584405	3985	3985	3985	3985	0
244	20240118	144100	213584405	3985	3985	3985	3985	0
245	20240118	144000	213584405	3985	3985	3985	3985	0
246	20240118	143900	213584405	3985	3985	3985	3985	0
247	20240118	143800	213584405	3985	3985	3985	3985	0
248	20240118	143700	213584405	3985	3985	3985	3985	0
249	20240118	143600	213584405	3985	3985	3985	3985	0
250	20240118	143500	213584405	3985	3985	3985	3985	0
251	20240118	143400	213584405	3985	3985	3985	3985	0
252	20240118	143300	213584405	3985	3985	3985	3985	0
253	20240118	143200	213584405	3985	3985	3985	3985	0
254	20240118	143100	213584405	3985	3985	3985	3985	0
255	20240118	143000	213584405	3985	3980	3985	3980	151
256	20240118	142900	212983420	3980	3980	3980	3980	0
257	20240118	142800	212983420	3980	3980	3980	3980	0
258	20240118	142700	212983420	3980	3980	3980	3980	1
259	20240118	142600	212979440	3965	3970	3970	3965	194
260	20240118	142500	212209920	3980	3980	3980	3980	1
261	20240118	142400	212205940	3975	3975	3975	3975	1
262	20240118	142300	212201965	3980	3980	3980	3980	0
263	20240118	142200	212201965	3980	3975	3980	3975	17
264	20240118	142100	212134380	3970	3980	3980	3970	93
265	20240118	142000	211764690	3985	3985	3985	3985	0
266	20240118	141900	211764690	3985	3985	3985	3985	0
267	20240118	141800	211764690	3985	3985	3985	3985	0
268	20240118	141700	211764690	3985	3985	3985	3985	0
269	20240118	141600	211764690	3985	3985	3985	3985	0
270	20240118	141500	211764690	3985	3985	3985	3985	0
271	20240118	141400	211764690	3985	3985	3985	3985	0
272	20240118	141300	211764690	3985	3985	3985	3985	2
273	20240118	141200	211756720	3985	3985	3985	3985	0
274	20240118	141100	211756720	3985	3985	3985	3985	0
275	20240118	141000	211756720	3985	3985	3985	3985	1
276	20240118	140900	211752735	3975	3975	3975	3975	0
277	20240118	140800	211752735	3975	3985	3985	3975	5
278	20240118	140700	211732820	3985	3985	3985	3985	0
279	20240118	140600	211732820	3985	3985	3985	3985	0
280	20240118	140500	211732820	3985	3985	3985	3985	0
281	20240118	140400	211732820	3985	3985	3985	3985	0
282	20240118	140300	211732820	3985	3985	3985	3985	31
283	20240118	140200	211609285	3985	3985	3985	3985	0
284	20240118	140100	211609285	3985	3985	3985	3985	0
285	20240118	140000	211609285	3985	3985	3985	3985	0
286	20240118	135900	211609285	3985	3985	3985	3985	0
287	20240118	135800	211609285	3985	3985	3985	3985	0
288	20240118	135700	211609285	3985	3985	3985	3985	0
289	20240118	135600	211609285	3985	3985	3985	3985	1
290	20240118	135500	211605300	3980	3980	3985	3980	114
291	20240118	135400	211151575	3980	3980	3980	3980	0
292	20240118	135300	211151575	3980	3980	3980	3980	0
293	20240118	135200	211151575	3980	3980	3980	3980	0
294	20240118	135100	211151575	3980	3980	3980	3980	0
295	20240118	135000	211151575	3980	3980	3980	3980	0
296	20240118	134900	211151575	3980	3980	3980	3980	0
297	20240118	134800	211151575	3980	3980	3980	3980	0
298	20240118	134700	211151575	3980	3980	3980	3980	1
299	20240118	134600	211147595	3970	3970	3970	3970	0
300	20240118	134500	211147595	3970	3970	3970	3970	0
301	20240118	134400	211147595	3970	3970	3970	3970	0
302	20240118	134300	211147595	3970	3970	3970	3970	36
303	20240118	134200	211004675	3980	3980	3980	3980	0
304	20240118	134100	211004675	3980	3970	3980	3970	601
305	20240118	134000	208613705	3965	3965	3965	3965	918
306	20240118	133900	204973835	3965	3965	3965	3965	0
307	20240118	133800	204973835	3965	3965	3965	3965	0
308	20240118	133700	204973835	3965	3965	3965	3965	0
309	20240118	133600	204973835	3965	3965	3965	3965	0
310	20240118	133500	204973835	3965	3965	3965	3965	0
311	20240118	133400	204973835	3965	3965	3965	3965	0
312	20240118	133300	204973835	3965	3965	3965	3965	0
313	20240118	133200	204973835	3965	3965	3965	3965	1
314	20240118	133100	204969870	3955	3955	3955	3955	0
315	20240118	133000	204969870	3955	3955	3955	3955	0
316	20240118	132900	204969870	3955	3955	3955	3955	0
317	20240118	132800	204969870	3955	3955	3955	3955	0
318	20240118	132700	204969870	3955	3955	3955	3955	0
319	20240118	132600	204969870	3955	3955	3955	3955	0
320	20240118	132500	204969870	3955	3955	3955	3955	0
321	20240118	132400	204969870	3955	3955	3955	3955	0
322	20240118	132300	204969870	3955	3960	3960	3955	500
323	20240118	132200	202992075	3965	3965	3965	3965	0
324	20240118	132100	202992075	3965	3965	3965	3965	0
325	20240118	132000	202992075	3965	3965	3965	3965	0
326	20240118	131900	202992075	3965	3965	3965	3965	10
327	20240118	131800	202952425	3965	3965	3965	3965	0
328	20240118	131700	202952425	3965	3965	3965	3965	0
329	20240118	131600	202952425	3965	3965	3965	3965	0
330	20240118	131500	202952425	3965	3965	3965	3965	0
331	20240118	131400	202952425	3965	3965	3965	3965	0
332	20240118	131300	202952425	3965	3965	3965	3965	0
333	20240118	131200	202952425	3965	3965	3965	3965	0
334	20240118	131100	202952425	3965	3965	3965	3965	10
335	20240118	131000	202912775	3965	3965	3965	3965	0
336	20240118	130900	202912775	3965	3965	3965	3965	0
337	20240118	130800	202912775	3965	3965	3965	3965	0
338	20240118	130700	202912775	3965	3965	3965	3965	0
339	20240118	130600	202912775	3965	3965	3965	3965	0
340	20240118	130500	202912775	3965	3965	3965	3965	0
341	20240118	130400	202912775	3965	3965	3965	3965	0
342	20240118	130300	202912775	3965	3965	3965	3965	0
343	20240118	130200	202912775	3965	3965	3965	3965	0
344	20240118	130100	202912775	3965	3965	3965	3965	0
345	20240118	130000	202912775	3965	3955	3965	3955	309
346	20240118	125900	201690670	3955	3955	3955	3955	0
347	20240118	125800	201690670	3955	3955	3955	3955	1
348	20240118	125700	201686715	3950	3950	3950	3950	0
349	20240118	125600	201686715	3950	3950	3950	3950	0
350	20240118	125500	201686715	3950	3950	3950	3950	0
351	20240118	125400	201686715	3950	3960	3965	3950	12
352	20240118	125300	201639205	3960	3960	3960	3955	12
353	20240118	125200	201591690	3960	3960	3960	3960	1
354	20240118	125100	201587730	3965	3965	3965	3965	4
355	20240118	125000	201571870	3970	3970	3970	3970	0
356	20240118	124900	201571870	3970	3955	3970	3955	74
357	20240118	124800	201278755	3950	3945	3950	3945	83
358	20240118	124700	200951215	3945	3945	3945	3945	3
359	20240118	124600	200939380	3940	3930	3940	3930	1212
360	20240118	124500	196175895	3930	3930	3930	3930	78
361	20240118	124400	195869355	3930	3930	3930	3930	0
362	20240118	124300	195869355	3930	3930	3930	3930	9224
363	20240118	124200	159619035	3930	3930	3930	3930	0
364	20240118	124100	159619035	3930	3930	3930	3930	0
365	20240118	124000	159619035	3930	3930	3930	3930	0
366	20240118	123900	159619035	3930	3930	3930	3930	0
367	20240118	123800	159619035	3930	3930	3930	3930	0
368	20240118	123700	159619035	3930	3925	3930	3925	56
369	20240118	123600	159399230	3925	3925	3925	3925	2
370	20240118	123500	159391380	3925	3925	3925	3925	0
371	20240118	123400	159391380	3925	3925	3925	3925	0
372	20240118	123300	159391380	3925	3925	3925	3925	20
373	20240118	123200	159312880	3925	3925	3925	3925	0
374	20240118	123100	159312880	3925	3925	3925	3925	0
375	20240118	123000	159312880	3925	3925	3925	3925	0
376	20240118	122900	159312880	3925	3925	3925	3925	0
377	20240118	122800	159312880	3925	3925	3925	3925	0
378	20240118	122700	159312880	3925	3925	3925	3925	0
379	20240118	122600	159312880	3925	3925	3925	3925	0
380	20240118	122500	159312880	3925	3925	3925	3925	0
381	20240118	122400	159312880	3925	3925	3925	3925	0
382	20240118	122300	159312880	3925	3925	3925	3925	3
383	20240118	122200	159301105	3925	3925	3925	3925	0
384	20240118	122100	159301105	3925	3920	3925	3920	4
385	20240118	122000	159285420	3915	3915	3915	3915	22
386	20240118	121900	159199290	3915	3915	3915	3915	0
387	20240118	121800	159199290	3915	3915	3915	3915	242
388	20240118	121700	158251860	3915	3915	3915	3915	1
389	20240118	121600	158247945	3910	3910	3910	3910	0
390	20240118	121500	158247945	3910	3910	3910	3910	0
391	20240118	121400	158247945	3910	3910	3910	3910	37
392	20240118	121300	158103275	3915	3915	3915	3915	0
393	20240118	121200	158103275	3915	3915	3915	3915	80
394	20240118	121100	157790075	3915	3920	3920	3915	405
395	20240118	121000	156203625	3920	3920	3920	3920	5
396	20240118	120900	156184025	3930	3930	3930	3930	0
397	20240118	120800	156184025	3930	3930	3930	3930	0
398	20240118	120700	156184025	3930	3930	3930	3930	1
399	20240118	120600	156180095	3915	3915	3915	3915	0
400	20240118	120500	156180095	3915	3915	3915	3915	1
401	20240118	120400	156176180	3915	3915	3915	3915	0
402	20240118	120300	156176180	3915	3915	3915	3915	30
403	20240118	120200	156058730	3915	3930	3930	3915	71
404	20240118	120100	155780750	3915	3925	3925	3915	70
405	20240118	120000	155506425	3930	3930	3930	3930	1
406	20240118	115900	155502495	3930	3930	3930	3930	0
407	20240118	115800	155502495	3930	3930	3930	3930	0
408	20240118	115700	155502495	3930	3930	3930	3930	0
409	20240118	115600	155502495	3930	3930	3930	3930	0
410	20240118	115500	155502495	3930	3930	3930	3930	1
411	20240118	115400	155498565	3915	3920	3920	3915	203
412	20240118	115300	154703805	3915	3915	3915	3915	0
413	20240118	115200	154703805	3915	3920	3920	3915	1946
414	20240118	115100	147075520	3930	3930	3930	3930	25
415	20240118	115000	146977270	3930	3930	3930	3930	1
416	20240118	114900	146973340	3925	3925	3925	3925	0
417	20240118	114800	146973340	3925	3925	3925	3925	49
418	20240118	114700	146781015	3930	3930	3930	3930	1
419	20240118	114600	146777085	3925	3930	3930	3925	10
420	20240118	114500	146737790	3925	3925	3925	3925	0
421	20240118	114400	146737790	3925	3925	3925	3925	1005
422	20240118	114300	142793165	3930	3930	3930	3930	0
423	20240118	114200	142793165	3930	3930	3930	3930	301
424	20240118	114100	141610235	3930	3930	3930	3930	19
425	20240118	114000	141535565	3930	3930	3930	3930	0
426	20240118	113900	141535565	3930	3930	3930	3930	0
427	20240118	113800	141535565	3930	3930	3930	3930	0
428	20240118	113700	141535565	3930	3930	3930	3930	0
429	20240118	113600	141535565	3930	3930	3930	3930	0
430	20240118	113500	141535565	3930	3930	3930	3930	1040
431	20240118	113400	137448365	3930	3930	3930	3930	0
432	20240118	113300	137448365	3930	3930	3930	3930	0
433	20240118	113200	137448365	3930	3930	3930	3930	0
434	20240118	113100	137448365	3930	3930	3930	3930	0
435	20240118	113000	137448365	3930	3930	3930	3930	0
436	20240118	112900	137448365	3930	3930	3930	3930	0
437	20240118	112800	137448365	3930	3930	3930	3930	501
438	20240118	112700	135479435	3930	3930	3930	3930	0
439	20240118	112600	135479435	3930	3930	3930	3930	0
440	20240118	112500	135479435	3930	3930	3930	3930	0
441	20240118	112400	135479435	3930	3930	3930	3930	0
442	20240118	112300	135479435	3930	3930	3930	3930	0
443	20240118	112200	135479435	3930	3930	3930	3930	30
444	20240118	112100	135361535	3930	3930	3930	3930	0
445	20240118	112000	135361535	3930	3930	3930	3930	0
446	20240118	111900	135361535	3930	3930	3930	3930	50
447	20240118	111800	135165035	3925	3925	3925	3925	1
448	20240118	111700	135161110	3930	3930	3930	3930	50
449	20240118	111600	134964610	3925	3925	3930	3925	184
450	20240118	111500	134241910	3930	3930	3930	3930	50
451	20240118	111400	134045410	3930	3930	3930	3930	0
452	20240118	111300	134045410	3930	3930	3930	3930	0
453	20240118	111200	134045410	3930	3930	3930	3930	0
454	20240118	111100	134045410	3930	3930	3930	3930	1
455	20240118	111000	134041480	3930	3930	3930	3930	0
456	20240118	110900	134041480	3930	3930	3930	3930	0
457	20240118	110800	134041480	3930	3930	3930	3930	127
458	20240118	110700	133542370	3930	3930	3930	3930	24
459	20240118	110600	133448050	3930	3930	3930	3930	0
460	20240118	110500	133448050	3930	3930	3930	3930	300
461	20240118	110400	132269050	3930	3930	3930	3930	0
462	20240118	110300	132269050	3930	3930	3930	3930	0
463	20240118	110200	132269050	3930	3930	3930	3930	2
464	20240118	110100	132261190	3930	3930	3930	3930	0
465	20240118	110000	132261190	3930	3930	3930	3930	0
466	20240118	105900	132261190	3930	3930	3930	3930	0
467	20240118	105800	132261190	3930	3930	3930	3930	0
468	20240118	105700	132261190	3930	3930	3930	3930	0
469	20240118	105600	132261190	3930	3930	3930	3930	50
470	20240118	105500	132064690	3930	3930	3930	3930	0
471	20240118	105400	132064690	3930	3930	3930	3930	0
472	20240118	105300	132064690	3930	3930	3930	3930	0
473	20240118	105200	132064690	3930	3930	3930	3930	0
474	20240118	105100	132064690	3930	3930	3930	3930	2
475	20240118	105000	132056830	3930	3930	3930	3930	0
476	20240118	104900	132056830	3930	3930	3930	3930	40
477	20240118	104800	131899630	3930	3930	3930	3930	0
478	20240118	104700	131899630	3930	3930	3930	3930	1
479	20240118	104600	131895700	3925	3925	3925	3925	0
480	20240118	104500	131895700	3925	3925	3925	3925	0
481	20240118	104400	131895700	3925	3925	3925	3925	100
482	20240118	104300	131503200	3930	3930	3930	3930	0
483	20240118	104200	131503200	3930	3930	3930	3930	0
484	20240118	104100	131503200	3930	3930	3930	3930	0
485	20240118	104000	131503200	3930	3930	3930	3930	0
486	20240118	103900	131503200	3930	3930	3930	3930	1
487	20240118	103800	131499270	3925	3925	3925	3925	0
488	20240118	103700	131499270	3925	3930	3930	3925	7
489	20240118	103600	131471790	3930	3930	3930	3930	300
490	20240118	103500	130292790	3925	3925	3925	3925	24
491	20240118	103400	130198590	3930	3930	3930	3930	3
492	20240118	103300	130186800	3930	3930	3930	3930	1000
493	20240118	103200	126256800	3930	3930	3930	3930	2
494	20240118	103100	126248940	3930	3930	3930	3930	0
495	20240118	103000	126248940	3930	3930	3930	3930	0
496	20240118	102900	126248940	3930	3930	3930	3930	0
497	20240118	102800	126248940	3930	3930	3930	3930	1
498	20240118	102700	126245010	3925	3925	3925	3925	271
499	20240118	102600	125181335	3930	3930	3930	3930	1001
500	20240118	102500	121247405	3925	3925	3925	3925	0
501	20240118	102400	121247405	3925	3925	3925	3925	0
502	20240118	102300	121247405	3925	3925	3925	3925	0
503	20240118	102200	121247405	3925	3925	3925	3925	117
504	20240118	102100	120788180	3930	3930	3930	3930	40
505	20240118	102000	120630980	3930	3930	3930	3930	72
506	20240118	101900	120348020	3930	3930	3930	3930	24
507	20240118	101800	120253700	3930	3930	3930	3930	88
508	20240118	101700	119907860	3930	3930	3930	3930	10
509	20240118	101600	119868560	3930	3930	3930	3930	16
510	20240118	101500	119805680	3930	3930	3930	3930	40
511	20240118	101400	119648480	3930	3930	3930	3930	34
512	20240118	101300	119514860	3925	3925	3925	3925	24
513	20240118	101200	119420660	3930	3930	3930	3930	18
514	20240118	101100	119349920	3930	3930	3930	3930	0
515	20240118	101000	119349920	3930	3930	3930	3930	0
516	20240118	100900	119349920	3930	3930	3930	3930	8
517	20240118	100800	119318480	3930	3930	3930	3930	30
518	20240118	100700	119200580	3930	3930	3930	3930	45
519	20240118	100600	119023730	3930	3930	3930	3930	1020
520	20240118	100500	115015130	3930	3930	3930	3930	366
521	20240118	100400	113576750	3930	3930	3930	3930	1066
522	20240118	100300	109387370	3930	3930	3930	3930	1041
523	20240118	100200	105296240	3925	3930	3930	3925	515
524	20240118	100100	103272365	3930	3930	3930	3930	0
525	20240118	100000	103272365	3930	3930	3930	3930	0
526	20240118	095900	103272365	3930	3930	3930	3930	200
527	20240118	095800	102486365	3930	3930	3930	3930	0
528	20240118	095700	102486365	3930	3930	3930	3930	0
529	20240118	095600	102486365	3930	3930	3930	3930	100
530	20240118	095500	102093365	3930	3930	3930	3930	0
531	20240118	095400	102093365	3930	3930	3930	3930	994
532	20240118	095300	98186945	3925	3925	3925	3925	1
533	20240118	095200	98183020	3930	3930	3930	3930	4637
534	20240118	095100	79959610	3930	3930	3930	3930	1
535	20240118	095000	79955680	3930	3930	3930	3930	1
536	20240118	094900	79951750	3925	3930	3930	3925	31
537	20240118	094800	79829960	3930	3930	3930	3930	0
538	20240118	094700	79829960	3930	3930	3930	3930	1
539	20240118	094600	79826030	3925	3925	3925	3925	6
540	20240118	094500	79802480	3930	3930	3930	3930	8
541	20240118	094400	79771040	3930	3930	3930	3930	1
542	20240118	094300	79767110	3930	3930	3930	3930	0
543	20240118	094200	79767110	3930	3930	3930	3930	0
544	20240118	094100	79767110	3930	3930	3930	3930	120
545	20240118	094000	79295510	3930	3930	3930	3930	3
546	20240118	093900	79283720	3930	3930	3930	3930	57
547	20240118	093800	79059710	3925	3925	3925	3925	67
548	20240118	093700	78796735	3930	3930	3930	3930	2020
549	20240118	093600	70858135	3930	3930	3930	3930	1
550	20240118	093500	70854205	3925	3925	3925	3925	34
551	20240118	093400	70720755	3930	3930	3930	3930	32
552	20240118	093300	70594995	3930	3925	3930	3925	10004
553	20240118	093200	31279285	3920	3930	3930	3920	102
554	20240118	093100	30878445	3930	3925	3930	3925	5196
555	20240118	093000	10459325	3930	3930	3930	3930	0
556	20240118	092900	10459325	3930	3930	3930	3930	71
557	20240118	092800	10180295	3920	3930	3930	3920	69
558	20240118	092700	9909465	3930	3925	3930	3925	2
559	20240118	092600	9901610	3930	3930	3930	3930	6
560	20240118	092500	9878030	3925	3925	3925	3925	2
561	20240118	092400	9870180	3930	3925	3930	3925	99
562	20240118	092300	9481570	3925	3925	3930	3920	146
563	20240118	092200	8908965	3925	3925	3925	3925	2
564	20240118	092100	8901115	3930	3955	3955	3930	965
565	20240118	092000	5101415	3960	3960	3960	3960	15
566	20240118	091900	5042015	3970	3970	3970	3970	0
567	20240118	091800	5042015	3970	3970	3970	3970	0
568	20240118	091700	5042015	3970	3970	3970	3965	56
569	20240118	091600	4819700	3975	3965	3975	3950	501
570	20240118	091500	2838805	3975	3975	3975	3975	15
571	20240118	091400	2779180	3975	3975	3975	3975	0
572	20240118	091300	2779180	3975	3970	3975	3970	10
573	20240118	091200	2739440	3965	3965	3965	3965	0
574	20240118	091100	2739440	3965	3965	3965	3965	2
575	20240118	091000	2731510	3985	3985	3985	3985	0
576	20240118	090900	2731510	3985	3970	3985	3965	40
577	20240118	090800	2572525	3980	3965	3980	3965	134
578	20240118	090700	2040370	3975	3965	3980	3965	17
579	20240118	090600	1972845	3980	3975	3980	3965	300
580	20240118	090500	781430	3980	3980	3980	3980	0
581	20240118	090400	781430	3980	3985	3995	3970	77
582	20240118	090300	474780	3985	3985	3985	3985	1
583	20240118	090200	470795	3930	3965	3965	3930	97
584	20240118	090100	87670	3985	3985	3985	3985	1
585	20240118	090000	83685	3985	3985	3985	3985	21