KissMeData/004150/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	184200	106102150	2850	2850	2850	2850	1105
3	20240117	184100	106102150	2850	2850	2850	2850	0
4	20240117	184000	106102150	2850	2850	2850	2850	0
5	20240117	183900	106102150	2850	2850	2850	2850	0
6	20240117	183800	106102150	2850	2850	2850	2850	0
7	20240117	183700	106102150	2850	2850	2850	2850	0
8	20240117	183600	106102150	2850	2850	2850	2850	0
9	20240117	183500	106102150	2850	2850	2850	2850	0
10	20240117	183400	106102150	2850	2850	2850	2850	0
11	20240117	183300	106102150	2850	2850	2850	2850	0
12	20240117	183200	106102150	2850	2850	2850	2850	0
13	20240117	183100	106102150	2850	2850	2850	2850	0
14	20240117	183000	106102150	2850	2850	2850	2850	0
15	20240117	182900	106102150	2850	2850	2850	2850	0
16	20240117	182800	106102150	2850	2850	2850	2850	0
17	20240117	182700	106102150	2850	2850	2850	2850	0
18	20240117	182600	106102150	2850	2850	2850	2850	0
19	20240117	182500	106102150	2850	2850	2850	2850	0
20	20240117	182400	106102150	2850	2850	2850	2850	0
21	20240117	182300	106102150	2850	2850	2850	2850	0
22	20240117	182200	106102150	2850	2850	2850	2850	0
23	20240117	182100	106102150	2850	2850	2850	2850	0
24	20240117	182000	106102150	2850	2850	2850	2850	0
25	20240117	181900	106102150	2850	2850	2850	2850	0
26	20240117	181800	106102150	2850	2850	2850	2850	0
27	20240117	181700	106102150	2850	2850	2850	2850	0
28	20240117	181600	106102150	2850	2850	2850	2850	0
29	20240117	181500	106102150	2850	2850	2850	2850	0
30	20240117	181400	106102150	2850	2850	2850	2850	0
31	20240117	181300	106102150	2850	2850	2850	2850	0
32	20240117	181200	106102150	2850	2850	2850	2850	1105
33	20240117	181100	106102150	2850	2850	2850	2850	0
34	20240117	181000	106102150	2850	2850	2850	2850	0
35	20240117	180900	106102150	2850	2850	2850	2850	0
36	20240117	180800	106102150	2850	2850	2850	2850	0
37	20240117	180700	106102150	2850	2850	2850	2850	0
38	20240117	180600	106102150	2850	2850	2850	2850	0
39	20240117	180500	106102150	2850	2850	2850	2850	0
40	20240117	180400	106102150	2850	2850	2850	2850	0
41	20240117	180300	106102150	2850	2850	2850	2850	0
42	20240117	180200	106102150	2850	2850	2850	2850	0
43	20240117	180100	106102150	2850	2850	2850	2850	0
44	20240117	180000	106102150	2850	2850	2850	2850	0
45	20240117	175900	106102150	2850	2850	2850	2850	0
46	20240117	175800	106102150	2850	2850	2850	2850	0
47	20240117	175700	106102150	2850	2850	2850	2850	0
48	20240117	175600	106102150	2850	2850	2850	2850	0
49	20240117	175500	106102150	2850	2850	2850	2850	0
50	20240117	175400	106102150	2850	2850	2850	2850	0
51	20240117	175300	106102150	2850	2850	2850	2850	0
52	20240117	175200	106102150	2850	2850	2850	2850	0
53	20240117	175100	106102150	2850	2850	2850	2850	0
54	20240117	175000	106102150	2850	2850	2850	2850	0
55	20240117	174900	106102150	2850	2850	2850	2850	0
56	20240117	174800	106102150	2850	2850	2850	2850	0
57	20240117	174700	106102150	2850	2850	2850	2850	0
58	20240117	174600	106102150	2850	2850	2850	2850	0
59	20240117	174500	106102150	2850	2850	2850	2850	0
60	20240117	174400	106102150	2850	2850	2850	2850	0
61	20240117	174300	106102150	2850	2850	2850	2850	0
62	20240117	174200	106102150	2850	2850	2850	2850	1105
63	20240117	174100	106102150	2850	2850	2850	2850	0
64	20240117	174000	106102150	2850	2850	2850	2850	0
65	20240117	173900	106102150	2850	2850	2850	2850	0
66	20240117	173800	106102150	2850	2850	2850	2850	0
67	20240117	173700	106102150	2850	2850	2850	2850	0
68	20240117	173600	106102150	2850	2850	2850	2850	0
69	20240117	173500	106102150	2850	2850	2850	2850	0
70	20240117	173400	106102150	2850	2850	2850	2850	0
71	20240117	173300	106102150	2850	2850	2850	2850	0
72	20240117	173200	106102150	2850	2850	2850	2850	0
73	20240117	173100	106102150	2850	2850	2850	2850	0
74	20240117	173000	106102150	2850	2850	2850	2850	0
75	20240117	172900	106102150	2850	2850	2850	2850	0
76	20240117	172800	106102150	2850	2850	2850	2850	0
77	20240117	172700	106102150	2850	2850	2850	2850	0
78	20240117	172600	106102150	2850	2850	2850	2850	0
79	20240117	172500	106102150	2850	2850	2850	2850	0
80	20240117	172400	106102150	2850	2850	2850	2850	0
81	20240117	172300	106102150	2850	2850	2850	2850	0
82	20240117	172200	106102150	2850	2850	2850	2850	0
83	20240117	172100	106102150	2850	2850	2850	2850	0
84	20240117	172000	106102150	2850	2850	2850	2850	0
85	20240117	171900	106102150	2850	2850	2850	2850	0
86	20240117	171800	106102150	2850	2850	2850	2850	0
87	20240117	171700	106102150	2850	2850	2850	2850	0
88	20240117	171600	106102150	2850	2850	2850	2850	0
89	20240117	171500	106102150	2850	2850	2850	2850	0
90	20240117	171400	106102150	2850	2850	2850	2850	0
91	20240117	171300	106102150	2850	2850	2850	2850	0
92	20240117	171200	106102150	2850	2850	2850	2850	1105
93	20240117	171100	106102150	2850	2850	2850	2850	0
94	20240117	171000	106102150	2850	2850	2850	2850	0
95	20240117	170900	106102150	2850	2850	2850	2850	0
96	20240117	170800	106102150	2850	2850	2850	2850	0
97	20240117	170700	106102150	2850	2850	2850	2850	0
98	20240117	170600	106102150	2850	2850	2850	2850	0
99	20240117	170500	106102150	2850	2850	2850	2850	0
100	20240117	170400	106102150	2850	2850	2850	2850	0
101	20240117	170300	106102150	2850	2850	2850	2850	0
102	20240117	170200	106102150	2850	2850	2850	2850	0
103	20240117	170100	106102150	2850	2850	2850	2850	0
104	20240117	170000	106102150	2850	2850	2850	2850	0
105	20240117	165900	106102150	2850	2850	2850	2850	0
106	20240117	165800	106102150	2850	2850	2850	2850	0
107	20240117	165700	106102150	2850	2850	2850	2850	0
108	20240117	165600	106102150	2850	2850	2850	2850	0
109	20240117	165500	106102150	2850	2850	2850	2850	0
110	20240117	165400	106102150	2850	2850	2850	2850	0
111	20240117	165300	106102150	2850	2850	2850	2850	0
112	20240117	165200	106102150	2850	2850	2850	2850	0
113	20240117	165100	106102150	2850	2850	2850	2850	0
114	20240117	165000	106102150	2850	2850	2850	2850	0
115	20240117	164900	106102150	2850	2850	2850	2850	0
116	20240117	164800	106102150	2850	2850	2850	2850	0
117	20240117	164700	106102150	2850	2850	2850	2850	0
118	20240117	164600	106102150	2850	2850	2850	2850	0
119	20240117	164500	106102150	2850	2850	2850	2850	0
120	20240117	164400	106102150	2850	2850	2850	2850	0
121	20240117	164300	106102150	2850	2850	2850	2850	0
122	20240117	164200	106102150	2850	2850	2850	2850	1105
123	20240117	164100	106102150	2850	2850	2850	2850	0
124	20240117	164000	106102150	2850	2850	2850	2850	0
125	20240117	163900	106102150	2850	2850	2850	2850	0
126	20240117	163800	106102150	2850	2850	2850	2850	0
127	20240117	163700	106102150	2850	2850	2850	2850	0
128	20240117	163600	106102150	2850	2850	2850	2850	0
129	20240117	163500	106102150	2850	2850	2850	2850	0
130	20240117	163400	106102150	2850	2850	2850	2850	0
131	20240117	163300	106102150	2850	2850	2850	2850	0
132	20240117	163200	106102150	2850	2850	2850	2850	0
133	20240117	163100	106102150	2850	2850	2850	2850	0
134	20240117	163000	106102150	2850	2850	2850	2850	0
135	20240117	162900	106102150	2850	2850	2850	2850	0
136	20240117	162800	106102150	2850	2850	2850	2850	0
137	20240117	162700	106102150	2850	2850	2850	2850	0
138	20240117	162600	106102150	2850	2850	2850	2850	0
139	20240117	162500	106102150	2850	2850	2850	2850	0
140	20240117	162400	106102150	2850	2850	2850	2850	0
141	20240117	162300	106102150	2850	2850	2850	2850	0
142	20240117	162200	106102150	2850	2850	2850	2850	0
143	20240117	162100	106102150	2850	2850	2850	2850	0
144	20240117	162000	106102150	2850	2850	2850	2850	0
145	20240117	161900	106102150	2850	2850	2850	2850	0
146	20240117	161800	106102150	2850	2850	2850	2850	0
147	20240117	161700	106102150	2850	2850	2850	2850	0
148	20240117	161600	106102150	2850	2850	2850	2850	0
149	20240117	161500	106102150	2850	2850	2850	2850	0
150	20240117	161400	106102150	2850	2850	2850	2850	0
151	20240117	161300	106102150	2850	2850	2850	2850	0
152	20240117	161200	106102150	2850	2850	2850	2850	1105
153	20240117	161100	106102150	2850	2850	2850	2850	0
154	20240117	161000	106102150	2850	2850	2850	2850	0
155	20240117	160900	106102150	2850	2850	2850	2850	0
156	20240117	160800	106102150	2850	2850	2850	2850	0
157	20240117	160700	106102150	2850	2850	2850	2850	0
158	20240117	160600	106102150	2850	2850	2850	2850	0
159	20240117	160500	106102150	2850	2850	2850	2850	0
160	20240117	160400	106102150	2850	2850	2850	2850	0
161	20240117	160300	106102150	2850	2850	2850	2850	0
162	20240117	160200	106102150	2850	2850	2850	2850	0
163	20240117	160100	106102150	2850	2850	2850	2850	0
164	20240117	160000	106102150	2850	2850	2850	2850	0
165	20240117	155900	106102150	2850	2850	2850	2850	0
166	20240117	155800	106102150	2850	2850	2850	2850	0
167	20240117	155700	106102150	2850	2850	2850	2850	0
168	20240117	155600	106102150	2850	2850	2850	2850	0
169	20240117	155500	106102150	2850	2850	2850	2850	0
170	20240117	155400	106102150	2850	2850	2850	2850	0
171	20240117	155300	106102150	2850	2850	2850	2850	0
172	20240117	155200	106102150	2850	2850	2850	2850	0
173	20240117	155100	106102150	2850	2850	2850	2850	0
174	20240117	155000	106102150	2850	2850	2850	2850	0
175	20240117	154900	106102150	2850	2850	2850	2850	0
176	20240117	154800	106102150	2850	2850	2850	2850	0
177	20240117	154700	106102150	2850	2850	2850	2850	0
178	20240117	154600	106102150	2850	2850	2850	2850	0
179	20240117	154500	106102150	2850	2850	2850	2850	0
180	20240117	154400	106102150	2850	2850	2850	2850	0
181	20240117	154300	106102150	2850	2850	2850	2850	0
182	20240117	154200	106102150	2850	2850	2850	2850	1105
183	20240117	154100	106102150	2850	2850	2850	2850	0
184	20240117	154000	106102150	2850	2850	2850	2850	0
185	20240117	153900	106102150	2850	2850	2850	2850	0
186	20240117	153800	106102150	2850	2850	2850	2850	0
187	20240117	153700	106102150	2850	2850	2850	2850	0
188	20240117	153600	106102150	2850	2850	2850	2850	0
189	20240117	153500	106102150	2850	2850	2850	2850	0
190	20240117	153400	106102150	2850	2850	2850	2850	0
191	20240117	153300	106102150	2850	2850	2850	2850	0
192	20240117	153200	106102150	2850	2850	2850	2850	0
193	20240117	153100	106102150	2850	2850	2850	2850	0
194	20240117	153000	106102150	2850	2850	2850	2850	1105
195	20240117	152900	102952900	2840	2840	2840	2840	0
196	20240117	152800	102952900	2840	2840	2840	2840	0
197	20240117	152700	102952900	2840	2840	2840	2840	0
198	20240117	152600	102952900	2840	2840	2840	2840	0
199	20240117	152500	102952900	2840	2840	2840	2840	0
200	20240117	152400	102952900	2840	2840	2840	2840	0
201	20240117	152300	102952900	2840	2840	2840	2840	0
202	20240117	152200	102952900	2840	2840	2840	2840	0
203	20240117	152100	102952900	2840	2840	2840	2840	0
204	20240117	152000	102952900	2840	2840	2840	2840	0
205	20240117	151900	102952900	2840	2840	2840	2840	200
206	20240117	151800	102384900	2835	2835	2835	2835	1
207	20240117	151700	102382065	2840	2840	2840	2840	100
208	20240117	151600	102098065	2835	2835	2835	2835	14
209	20240117	151500	102058375	2840	2840	2840	2840	58
210	20240117	151400	101893655	2840	2840	2840	2840	0
211	20240117	151300	101893655	2840	2840	2840	2840	0
212	20240117	151200	101893655	2840	2850	2850	2840	662
213	20240117	151100	100009345	2840	2840	2840	2840	0
214	20240117	151000	100009345	2840	2840	2840	2840	0
215	20240117	150900	100009345	2840	2840	2840	2840	0
216	20240117	150800	100009345	2840	2840	2840	2840	1
217	20240117	150700	100006505	2845	2845	2845	2845	0
218	20240117	150600	100006505	2845	2845	2845	2845	0
219	20240117	150500	100006505	2845	2845	2845	2845	141
220	20240117	150400	99605360	2840	2840	2840	2840	0
221	20240117	150300	99605360	2840	2840	2840	2840	0
222	20240117	150200	99605360	2840	2840	2840	2840	0
223	20240117	150100	99605360	2840	2840	2840	2840	0
224	20240117	150000	99605360	2840	2840	2840	2840	1247
225	20240117	145900	96063880	2840	2840	2840	2840	0
226	20240117	145800	96063880	2840	2840	2840	2840	1
227	20240117	145700	96061040	2850	2850	2850	2850	0
228	20240117	145600	96061040	2850	2850	2850	2850	0
229	20240117	145500	96061040	2850	2850	2850	2850	0
230	20240117	145400	96061040	2850	2850	2850	2850	0
231	20240117	145300	96061040	2850	2850	2850	2850	0
232	20240117	145200	96061040	2850	2845	2850	2845	56
233	20240117	145100	95901580	2845	2845	2845	2845	1232
234	20240117	145000	92396540	2845	2845	2845	2845	0
235	20240117	144900	92396540	2845	2845	2845	2845	37
236	20240117	144800	92291275	2840	2840	2840	2840	1
237	20240117	144700	92288435	2845	2845	2845	2845	0
238	20240117	144600	92288435	2845	2845	2845	2845	0
239	20240117	144500	92288435	2845	2845	2845	2845	28
240	20240117	144400	92208775	2845	2845	2845	2845	0
241	20240117	144300	92208775	2845	2845	2845	2845	0
242	20240117	144200	92208775	2845	2845	2845	2845	0
243	20240117	144100	92208775	2845	2845	2845	2845	46
244	20240117	144000	92077905	2840	2845	2845	2840	100
245	20240117	143900	91793670	2845	2845	2845	2845	0
246	20240117	143800	91793670	2845	2840	2845	2840	372
247	20240117	143700	90735335	2845	2845	2845	2845	0
248	20240117	143600	90735335	2845	2845	2845	2845	0
249	20240117	143500	90735335	2845	2845	2845	2845	0
250	20240117	143400	90735335	2845	2845	2845	2845	0
251	20240117	143300	90735335	2845	2845	2845	2845	0
252	20240117	143200	90735335	2845	2845	2845	2845	0
253	20240117	143100	90735335	2845	2845	2845	2845	0
254	20240117	143000	90735335	2845	2845	2845	2845	0
255	20240117	142900	90735335	2845	2845	2845	2845	0
256	20240117	142800	90735335	2845	2845	2845	2845	0
257	20240117	142700	90735335	2845	2845	2845	2845	0
258	20240117	142600	90735335	2845	2845	2845	2845	0
259	20240117	142500	90735335	2845	2845	2845	2845	440
260	20240117	142400	89483535	2845	2845	2845	2845	0
261	20240117	142300	89483535	2845	2845	2845	2845	0
262	20240117	142200	89483535	2845	2845	2845	2845	0
263	20240117	142100	89483535	2845	2845	2845	2845	0
264	20240117	142000	89483535	2845	2845	2845	2845	0
265	20240117	141900	89483535	2845	2845	2845	2845	0
266	20240117	141800	89483535	2845	2845	2845	2845	0
267	20240117	141700	89483535	2845	2845	2845	2845	0
268	20240117	141600	89483535	2845	2845	2845	2845	0
269	20240117	141500	89483535	2845	2845	2845	2845	0
270	20240117	141400	89483535	2845	2845	2845	2845	0
271	20240117	141300	89483535	2845	2845	2845	2845	0
272	20240117	141200	89483535	2845	2845	2845	2845	36
273	20240117	141100	89381115	2845	2845	2845	2845	11
274	20240117	141000	89349820	2845	2845	2845	2845	46
275	20240117	140900	89218950	2845	2845	2845	2845	0
276	20240117	140800	89218950	2845	2845	2845	2845	93
277	20240117	140700	88954365	2845	2845	2845	2845	0
278	20240117	140600	88954365	2845	2845	2845	2845	0
279	20240117	140500	88954365	2845	2845	2845	2845	84
280	20240117	140400	88715385	2845	2845	2845	2845	0
281	20240117	140300	88715385	2845	2845	2845	2845	694
282	20240117	140200	86740955	2855	2855	2855	2855	0
283	20240117	140100	86740955	2855	2855	2855	2855	0
284	20240117	140000	86740955	2855	2855	2855	2855	0
285	20240117	135900	86740955	2855	2855	2855	2855	0
286	20240117	135800	86740955	2855	2855	2855	2855	1
287	20240117	135700	86738100	2855	2855	2855	2855	0
288	20240117	135600	86738100	2855	2855	2855	2855	0
289	20240117	135500	86738100	2855	2855	2855	2855	0
290	20240117	135400	86738100	2855	2855	2855	2855	0
291	20240117	135300	86738100	2855	2855	2855	2855	0
292	20240117	135200	86738100	2855	2855	2855	2855	2
293	20240117	135100	86732390	2855	2855	2855	2855	0
294	20240117	135000	86732390	2855	2855	2855	2855	0
295	20240117	134900	86732390	2855	2855	2855	2855	0
296	20240117	134800	86732390	2855	2855	2855	2855	0
297	20240117	134700	86732390	2855	2855	2855	2855	0
298	20240117	134600	86732390	2855	2855	2855	2855	0
299	20240117	134500	86732390	2855	2855	2855	2855	0
300	20240117	134400	86732390	2855	2855	2855	2855	0
301	20240117	134300	86732390	2855	2855	2855	2855	0
302	20240117	134200	86732390	2855	2855	2855	2855	0
303	20240117	134100	86732390	2855	2855	2855	2855	28
304	20240117	134000	86652450	2850	2850	2850	2850	727
305	20240117	133900	84580500	2850	2850	2850	2850	0
306	20240117	133800	84580500	2850	2850	2850	2850	0
307	20240117	133700	84580500	2850	2850	2850	2850	0
308	20240117	133600	84580500	2850	2850	2850	2850	0
309	20240117	133500	84580500	2850	2850	2850	2850	0
310	20240117	133400	84580500	2850	2850	2850	2850	0
311	20240117	133300	84580500	2850	2850	2850	2850	0
312	20240117	133200	84580500	2850	2850	2850	2850	0
313	20240117	133100	84580500	2850	2850	2850	2850	0
314	20240117	133000	84580500	2850	2850	2850	2850	0
315	20240117	132900	84580500	2850	2850	2850	2850	0
316	20240117	132800	84580500	2850	2850	2850	2850	925
317	20240117	132700	81944250	2835	2835	2835	2835	0
318	20240117	132600	81944250	2835	2835	2835	2835	0
319	20240117	132500	81944250	2835	2835	2835	2835	0
320	20240117	132400	81944250	2835	2835	2835	2835	0
321	20240117	132300	81944250	2835	2835	2835	2835	0
322	20240117	132200	81944250	2835	2835	2835	2835	0
323	20240117	132100	81944250	2835	2835	2835	2835	0
324	20240117	132000	81944250	2835	2835	2835	2835	0
325	20240117	131900	81944250	2835	2835	2835	2835	0
326	20240117	131800	81944250	2835	2840	2840	2835	503
327	20240117	131700	80517455	2850	2850	2850	2850	0
328	20240117	131600	80517455	2850	2850	2850	2850	0
329	20240117	131500	80517455	2850	2850	2850	2850	0
330	20240117	131400	80517455	2850	2850	2850	2850	557
331	20240117	131300	78930005	2850	2850	2850	2850	620
332	20240117	131200	77163005	2850	2850	2850	2850	0
333	20240117	131100	77163005	2850	2850	2850	2850	0
334	20240117	131000	77163005	2850	2850	2850	2850	0
335	20240117	130900	77163005	2850	2850	2850	2850	0
336	20240117	130800	77163005	2850	2850	2850	2850	0
337	20240117	130700	77163005	2850	2850	2850	2850	0
338	20240117	130600	77163005	2850	2850	2850	2850	28
339	20240117	130500	77083205	2850	2850	2850	2850	0
340	20240117	130400	77083205	2850	2850	2850	2850	0
341	20240117	130300	77083205	2850	2850	2850	2850	0
342	20240117	130200	77083205	2850	2850	2850	2850	0
343	20240117	130100	77083205	2850	2850	2850	2850	0
344	20240117	130000	77083205	2850	2850	2850	2850	1
345	20240117	125900	77080355	2850	2850	2850	2850	0
346	20240117	125800	77080355	2850	2850	2850	2850	0
347	20240117	125700	77080355	2850	2850	2850	2850	0
348	20240117	125600	77080355	2850	2850	2850	2850	0
349	20240117	125500	77080355	2850	2850	2850	2850	0
350	20240117	125400	77080355	2850	2850	2850	2850	0
351	20240117	125300	77080355	2850	2850	2850	2850	0
352	20240117	125200	77080355	2850	2850	2850	2850	232
353	20240117	125100	76419155	2850	2850	2850	2850	0
354	20240117	125000	76419155	2850	2850	2850	2850	0
355	20240117	124900	76419155	2850	2850	2850	2850	0
356	20240117	124800	76419155	2850	2850	2850	2850	0
357	20240117	124700	76419155	2850	2850	2850	2850	0
358	20240117	124600	76419155	2850	2850	2850	2850	0
359	20240117	124500	76419155	2850	2850	2850	2850	0
360	20240117	124400	76419155	2850	2850	2850	2850	279
361	20240117	124300	75624005	2840	2840	2840	2840	1
362	20240117	124200	75621165	2850	2850	2850	2850	500
363	20240117	124100	74196165	2845	2845	2845	2845	0
364	20240117	124000	74196165	2845	2845	2845	2845	0
365	20240117	123900	74196165	2845	2845	2845	2845	0
366	20240117	123800	74196165	2845	2845	2845	2845	0
367	20240117	123700	74196165	2845	2845	2845	2845	0
368	20240117	123600	74196165	2845	2845	2845	2845	0
369	20240117	123500	74196165	2845	2845	2845	2845	0
370	20240117	123400	74196165	2845	2845	2845	2845	342
371	20240117	123300	73223175	2845	2845	2845	2845	0
372	20240117	123200	73223175	2845	2845	2845	2845	0
373	20240117	123100	73223175	2845	2845	2845	2845	0
374	20240117	123000	73223175	2845	2845	2845	2845	0
375	20240117	122900	73223175	2845	2845	2845	2845	0
376	20240117	122800	73223175	2845	2845	2845	2845	0
377	20240117	122700	73223175	2845	2845	2845	2845	0
378	20240117	122600	73223175	2845	2845	2845	2845	2
379	20240117	122500	73217485	2850	2850	2850	2850	0
380	20240117	122400	73217485	2850	2850	2850	2850	46
381	20240117	122300	73086385	2840	2840	2840	2840	100
382	20240117	122200	72802385	2855	2840	2855	2840	201
383	20240117	122100	72230655	2845	2845	2845	2845	74
384	20240117	122000	72020125	2855	2855	2855	2855	28
385	20240117	121900	71940185	2850	2850	2850	2850	139
386	20240117	121800	71544035	2850	2850	2850	2850	28
387	20240117	121700	71464235	2855	2845	2855	2845	228
388	20240117	121600	70815305	2850	2845	2850	2845	565
389	20240117	121500	69207655	2835	2840	2840	2835	2024
390	20240117	121400	63467595	2850	2850	2850	2850	0
391	20240117	121300	63467595	2850	2850	2850	2850	0
392	20240117	121200	63467595	2850	2850	2850	2850	0
393	20240117	121100	63467595	2850	2850	2850	2850	0
394	20240117	121000	63467595	2850	2850	2850	2850	0
395	20240117	120900	63467595	2850	2850	2850	2850	0
396	20240117	120800	63467595	2850	2850	2850	2850	0
397	20240117	120700	63467595	2850	2850	2850	2850	28
398	20240117	120600	63387795	2845	2855	2855	2845	549
399	20240117	120500	61823520	2850	2850	2850	2850	0
400	20240117	120400	61823520	2850	2850	2850	2850	1208
401	20240117	120300	58380720	2850	2850	2850	2850	0
402	20240117	120200	58380720	2850	2850	2850	2850	0
403	20240117	120100	58380720	2850	2850	2850	2850	0
404	20240117	120000	58380720	2850	2850	2850	2850	0
405	20240117	115900	58380720	2850	2850	2850	2850	0
406	20240117	115800	58380720	2850	2850	2850	2850	0
407	20240117	115700	58380720	2850	2850	2850	2850	0
408	20240117	115600	58380720	2850	2850	2850	2850	0
409	20240117	115500	58380720	2850	2850	2850	2850	0
410	20240117	115400	58380720	2850	2850	2850	2850	0
411	20240117	115300	58380720	2850	2850	2850	2850	0
412	20240117	115200	58380720	2850	2850	2850	2850	0
413	20240117	115100	58380720	2850	2850	2850	2850	0
414	20240117	115000	58380720	2850	2850	2850	2850	0
415	20240117	114900	58380720	2850	2850	2850	2850	0
416	20240117	114800	58380720	2850	2845	2850	2845	82
417	20240117	114700	58147290	2845	2845	2845	2845	74
418	20240117	114600	57936760	2840	2835	2850	2835	729
419	20240117	114500	55867395	2835	2825	2835	2825	229
420	20240117	114400	55219650	2830	2830	2830	2830	46
421	20240117	114300	55089470	2830	2830	2830	2830	539
422	20240117	114200	53564100	2835	2835	2835	2835	147
423	20240117	114100	53147355	2830	2835	2835	2830	1000
424	20240117	114000	50316855	2835	2835	2835	2835	46
425	20240117	113900	50186445	2830	2830	2830	2830	575
426	20240117	113800	48559195	2840	2835	2840	2830	1553
427	20240117	113700	44163120	2835	2835	2835	2835	200
428	20240117	113600	43596120	2840	2840	2840	2840	2
429	20240117	113500	43590440	2845	2845	2845	2845	47
430	20240117	113400	43456725	2845	2845	2845	2845	0
431	20240117	113300	43456725	2845	2840	2845	2840	397
432	20240117	113200	42329015	2845	2845	2845	2845	0
433	20240117	113100	42329015	2845	2845	2845	2845	117
434	20240117	113000	41996150	2850	2850	2850	2850	15
435	20240117	112900	41953400	2850	2850	2850	2850	266
436	20240117	112800	41195300	2850	2850	2850	2850	105
437	20240117	112700	40896050	2850	2850	2850	2850	0
438	20240117	112600	40896050	2850	2850	2850	2850	0
439	20240117	112500	40896050	2850	2850	2850	2850	0
440	20240117	112400	40896050	2850	2850	2850	2850	0
441	20240117	112300	40896050	2850	2850	2850	2850	1
442	20240117	112200	40893200	2850	2850	2850	2850	0
443	20240117	112100	40893200	2850	2850	2850	2850	0
444	20240117	112000	40893200	2850	2850	2850	2850	0
445	20240117	111900	40893200	2850	2850	2850	2850	0
446	20240117	111800	40893200	2850	2850	2850	2850	0
447	20240117	111700	40893200	2850	2850	2850	2850	0
448	20240117	111600	40893200	2850	2850	2850	2850	0
449	20240117	111500	40893200	2850	2850	2850	2850	679
450	20240117	111400	38958050	2850	2850	2850	2850	0
451	20240117	111300	38958050	2850	2850	2850	2850	0
452	20240117	111200	38958050	2850	2850	2850	2850	0
453	20240117	111100	38958050	2850	2850	2850	2850	0
454	20240117	111000	38958050	2850	2850	2850	2850	0
455	20240117	110900	38958050	2850	2850	2850	2850	0
456	20240117	110800	38958050	2850	2850	2850	2850	0
457	20240117	110700	38958050	2850	2850	2850	2850	0
458	20240117	110600	38958050	2850	2850	2850	2850	0
459	20240117	110500	38958050	2850	2850	2850	2850	0
460	20240117	110400	38958050	2850	2850	2850	2850	0
461	20240117	110300	38958050	2850	2850	2850	2850	0
462	20240117	110200	38958050	2850	2850	2850	2850	0
463	20240117	110100	38958050	2850	2850	2850	2850	0
464	20240117	110000	38958050	2850	2850	2850	2850	0
465	20240117	105900	38958050	2850	2850	2850	2850	39
466	20240117	105800	38846900	2850	2850	2850	2850	0
467	20240117	105700	38846900	2850	2850	2850	2850	0
468	20240117	105600	38846900	2850	2850	2850	2850	93
469	20240117	105500	38581850	2855	2855	2855	2855	0
470	20240117	105400	38581850	2855	2855	2855	2855	0
471	20240117	105300	38581850	2855	2855	2855	2855	0
472	20240117	105200	38581850	2855	2855	2855	2855	0
473	20240117	105100	38581850	2855	2855	2855	2855	0
474	20240117	105000	38581850	2855	2855	2855	2855	0
475	20240117	104900	38581850	2855	2855	2855	2855	0
476	20240117	104800	38581850	2855	2855	2855	2855	0
477	20240117	104700	38581850	2855	2855	2855	2855	0
478	20240117	104600	38581850	2855	2850	2855	2850	1000
479	20240117	104500	35727205	2850	2850	2850	2850	0
480	20240117	104400	35727205	2850	2850	2850	2850	46
481	20240117	104300	35596105	2850	2850	2850	2850	0
482	20240117	104200	35596105	2850	2850	2850	2850	47
483	20240117	104100	35462155	2850	2850	2850	2850	0
484	20240117	104000	35462155	2850	2850	2850	2850	47
485	20240117	103900	35328205	2850	2850	2850	2850	511
486	20240117	103800	33871855	2850	2850	2850	2850	0
487	20240117	103700	33871855	2850	2850	2850	2850	0
488	20240117	103600	33871855	2850	2850	2850	2850	0
489	20240117	103500	33871855	2850	2850	2850	2850	0
490	20240117	103400	33871855	2850	2850	2850	2850	0
491	20240117	103300	33871855	2850	2850	2850	2850	0
492	20240117	103200	33871855	2850	2850	2850	2850	0
493	20240117	103100	33871855	2850	2850	2850	2850	0
494	20240117	103000	33871855	2850	2850	2850	2850	1
495	20240117	102900	33869005	2845	2845	2845	2845	0
496	20240117	102800	33869005	2845	2845	2845	2845	0
497	20240117	102700	33869005	2845	2845	2845	2845	0
498	20240117	102600	33869005	2845	2845	2845	2845	0
499	20240117	102500	33869005	2845	2845	2845	2845	0
500	20240117	102400	33869005	2845	2845	2845	2845	2525
501	20240117	102300	26685380	2845	2845	2845	2845	0
502	20240117	102200	26685380	2845	2845	2845	2845	0
503	20240117	102100	26685380	2845	2845	2845	2845	0
504	20240117	102000	26685380	2845	2845	2845	2845	227
505	20240117	101900	26039565	2845	2860	2860	2845	5000
506	20240117	101800	11808370	2860	2860	2860	2860	0
507	20240117	101700	11808370	2860	2860	2860	2860	0
508	20240117	101600	11808370	2860	2860	2860	2860	250
509	20240117	101500	11093370	2860	2860	2860	2860	0
510	20240117	101400	11093370	2860	2860	2860	2860	0
511	20240117	101300	11093370	2860	2860	2860	2860	0
512	20240117	101200	11093370	2860	2860	2860	2860	0
513	20240117	101100	11093370	2860	2860	2860	2860	0
514	20240117	101000	11093370	2860	2860	2860	2860	0
515	20240117	100900	11093370	2860	2860	2860	2860	0
516	20240117	100800	11093370	2860	2860	2860	2860	0
517	20240117	100700	11093370	2860	2860	2860	2860	0
518	20240117	100600	11093370	2860	2860	2860	2860	0
519	20240117	100500	11093370	2860	2860	2860	2860	0
520	20240117	100400	11093370	2860	2860	2860	2860	0
521	20240117	100300	11093370	2860	2860	2860	2860	0
522	20240117	100200	11093370	2860	2860	2860	2860	0
523	20240117	100100	11093370	2860	2860	2860	2860	0
524	20240117	100000	11093370	2860	2860	2860	2860	0
525	20240117	095900	11093370	2860	2860	2860	2860	0
526	20240117	095800	11093370	2860	2860	2860	2860	0
527	20240117	095700	11093370	2860	2860	2860	2860	0
528	20240117	095600	11093370	2860	2860	2860	2860	0
529	20240117	095500	11093370	2860	2860	2860	2860	0
530	20240117	095400	11093370	2860	2860	2860	2860	0
531	20240117	095300	11093370	2860	2860	2860	2860	381
532	20240117	095200	10003710	2860	2860	2860	2860	0
533	20240117	095100	10003710	2860	2860	2860	2860	0
534	20240117	095000	10003710	2860	2860	2860	2860	0
535	20240117	094900	10003710	2860	2860	2860	2860	0
536	20240117	094800	10003710	2860	2860	2860	2860	0
537	20240117	094700	10003710	2860	2860	2860	2860	0
538	20240117	094600	10003710	2860	2860	2860	2860	188
539	20240117	094500	9466030	2860	2860	2860	2860	0
540	20240117	094400	9466030	2860	2860	2860	2860	0
541	20240117	094300	9466030	2860	2860	2860	2860	0
542	20240117	094200	9466030	2860	2860	2860	2860	0
543	20240117	094100	9466030	2860	2860	2860	2860	0
544	20240117	094000	9466030	2860	2860	2860	2860	2
545	20240117	093900	9460310	2860	2860	2860	2860	0
546	20240117	093800	9460310	2860	2860	2860	2860	1
547	20240117	093700	9457450	2855	2855	2855	2855	0
548	20240117	093600	9457450	2855	2855	2855	2855	0
549	20240117	093500	9457450	2855	2855	2855	2855	0
550	20240117	093400	9457450	2855	2855	2855	2855	0
551	20240117	093300	9457450	2855	2855	2855	2855	0
552	20240117	093200	9457450	2855	2860	2860	2855	61
553	20240117	093100	9283290	2845	2845	2845	2845	0
554	20240117	093000	9283290	2845	2845	2845	2845	0
555	20240117	092900	9283290	2845	2845	2845	2845	1
556	20240117	092800	9280445	2860	2860	2860	2860	47
557	20240117	092700	9146025	2860	2860	2860	2860	46
558	20240117	092600	9014465	2865	2865	2865	2865	0
559	20240117	092500	9014465	2865	2865	2865	2865	47
560	20240117	092400	8879810	2850	2850	2850	2850	2470
561	20240117	092300	1840310	2865	2865	2865	2865	133
562	20240117	092200	1459265	2855	2855	2855	2855	0
563	20240117	092100	1459265	2855	2855	2855	2855	12
564	20240117	092000	1425005	2865	2865	2865	2865	0
565	20240117	091900	1425005	2865	2865	2865	2865	4
566	20240117	091800	1413545	2865	2865	2865	2865	0
567	20240117	091700	1413545	2865	2865	2865	2865	0
568	20240117	091600	1413545	2865	2865	2865	2865	0
569	20240117	091500	1413545	2865	2865	2865	2865	0
570	20240117	091400	1413545	2865	2865	2865	2865	1
571	20240117	091300	1410680	2865	2865	2865	2865	0
572	20240117	091200	1410680	2865	2865	2865	2865	0
573	20240117	091100	1410680	2865	2865	2865	2865	0
574	20240117	091000	1410680	2865	2865	2865	2865	3
575	20240117	090900	1402085	2860	2860	2860	2860	419
576	20240117	090800	203745	2865	2865	2865	2865	0
577	20240117	090700	203745	2865	2865	2865	2865	0
578	20240117	090600	203745	2865	2865	2865	2865	34
579	20240117	090500	106335	2875	2875	2875	2875	0
580	20240117	090400	106335	2875	2875	2875	2875	0
581	20240117	090300	106335	2875	2875	2875	2875	0
582	20240117	090200	106335	2875	2875	2875	2875	0
583	20240117	090100	106335	2875	2875	2875	2875	1
584	20240117	090000	103460	2870	2875	2875	2870	36