KissMeData/044340/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	192700	162029810	9850	9850	9850	9850	788
3	20240118	192600	162029810	9850	9850	9850	9850	0
4	20240118	192500	162029810	9850	9850	9850	9850	0
5	20240118	192400	162029810	9850	9850	9850	9850	0
6	20240118	192300	162029810	9850	9850	9850	9850	0
7	20240118	192200	162029810	9850	9850	9850	9850	0
8	20240118	192100	162029810	9850	9850	9850	9850	0
9	20240118	192000	162029810	9850	9850	9850	9850	0
10	20240118	191900	162029810	9850	9850	9850	9850	0
11	20240118	191800	162029810	9850	9850	9850	9850	0
12	20240118	191700	162029810	9850	9850	9850	9850	0
13	20240118	191600	162029810	9850	9850	9850	9850	0
14	20240118	191500	162029810	9850	9850	9850	9850	0
15	20240118	191400	162029810	9850	9850	9850	9850	0
16	20240118	191300	162029810	9850	9850	9850	9850	0
17	20240118	191200	162029810	9850	9850	9850	9850	0
18	20240118	191100	162029810	9850	9850	9850	9850	0
19	20240118	191000	162029810	9850	9850	9850	9850	0
20	20240118	190900	162029810	9850	9850	9850	9850	0
21	20240118	190800	162029810	9850	9850	9850	9850	0
22	20240118	190700	162029810	9850	9850	9850	9850	0
23	20240118	190600	162029810	9850	9850	9850	9850	0
24	20240118	190500	162029810	9850	9850	9850	9850	0
25	20240118	190400	162029810	9850	9850	9850	9850	0
26	20240118	190300	162029810	9850	9850	9850	9850	0
27	20240118	190200	162029810	9850	9850	9850	9850	0
28	20240118	190100	162029810	9850	9850	9850	9850	0
29	20240118	190000	162029810	9850	9850	9850	9850	0
30	20240118	185900	162029810	9850	9850	9850	9850	0
31	20240118	185800	162029810	9850	9850	9850	9850	0
32	20240118	185700	162029810	9850	9850	9850	9850	788
33	20240118	185600	162029810	9850	9850	9850	9850	0
34	20240118	185500	162029810	9850	9850	9850	9850	0
35	20240118	185400	162029810	9850	9850	9850	9850	0
36	20240118	185300	162029810	9850	9850	9850	9850	0
37	20240118	185200	162029810	9850	9850	9850	9850	0
38	20240118	185100	162029810	9850	9850	9850	9850	0
39	20240118	185000	162029810	9850	9850	9850	9850	0
40	20240118	184900	162029810	9850	9850	9850	9850	0
41	20240118	184800	162029810	9850	9850	9850	9850	0
42	20240118	184700	162029810	9850	9850	9850	9850	0
43	20240118	184600	162029810	9850	9850	9850	9850	0
44	20240118	184500	162029810	9850	9850	9850	9850	0
45	20240118	184400	162029810	9850	9850	9850	9850	0
46	20240118	184300	162029810	9850	9850	9850	9850	0
47	20240118	184200	162029810	9850	9850	9850	9850	0
48	20240118	184100	162029810	9850	9850	9850	9850	0
49	20240118	184000	162029810	9850	9850	9850	9850	0
50	20240118	183900	162029810	9850	9850	9850	9850	0
51	20240118	183800	162029810	9850	9850	9850	9850	0
52	20240118	183700	162029810	9850	9850	9850	9850	0
53	20240118	183600	162029810	9850	9850	9850	9850	0
54	20240118	183500	162029810	9850	9850	9850	9850	0
55	20240118	183400	162029810	9850	9850	9850	9850	0
56	20240118	183300	162029810	9850	9850	9850	9850	0
57	20240118	183200	162029810	9850	9850	9850	9850	0
58	20240118	183100	162029810	9850	9850	9850	9850	0
59	20240118	183000	162029810	9850	9850	9850	9850	0
60	20240118	182900	162029810	9850	9850	9850	9850	0
61	20240118	182800	162029810	9850	9850	9850	9850	0
62	20240118	182700	162029810	9850	9850	9850	9850	788
63	20240118	182600	162029810	9850	9850	9850	9850	0
64	20240118	182500	162029810	9850	9850	9850	9850	0
65	20240118	182400	162029810	9850	9850	9850	9850	0
66	20240118	182300	162029810	9850	9850	9850	9850	0
67	20240118	182200	162029810	9850	9850	9850	9850	0
68	20240118	182100	162029810	9850	9850	9850	9850	0
69	20240118	182000	162029810	9850	9850	9850	9850	0
70	20240118	181900	162029810	9850	9850	9850	9850	0
71	20240118	181800	162029810	9850	9850	9850	9850	0
72	20240118	181700	162029810	9850	9850	9850	9850	0
73	20240118	181600	162029810	9850	9850	9850	9850	0
74	20240118	181500	162029810	9850	9850	9850	9850	0
75	20240118	181400	162029810	9850	9850	9850	9850	0
76	20240118	181300	162029810	9850	9850	9850	9850	0
77	20240118	181200	162029810	9850	9850	9850	9850	0
78	20240118	181100	162029810	9850	9850	9850	9850	0
79	20240118	181000	162029810	9850	9850	9850	9850	0
80	20240118	180900	162029810	9850	9850	9850	9850	0
81	20240118	180800	162029810	9850	9850	9850	9850	0
82	20240118	180700	162029810	9850	9850	9850	9850	0
83	20240118	180600	162029810	9850	9850	9850	9850	0
84	20240118	180500	162029810	9850	9850	9850	9850	0
85	20240118	180400	162029810	9850	9850	9850	9850	0
86	20240118	180300	162029810	9850	9850	9850	9850	0
87	20240118	180200	162029810	9850	9850	9850	9850	0
88	20240118	180100	162029810	9850	9850	9850	9850	0
89	20240118	180000	162029810	9850	9850	9850	9850	0
90	20240118	175900	162029810	9850	9850	9850	9850	0
91	20240118	175800	162029810	9850	9850	9850	9850	0
92	20240118	175700	162029810	9850	9850	9850	9850	788
93	20240118	175600	162029810	9850	9850	9850	9850	0
94	20240118	175500	162029810	9850	9850	9850	9850	0
95	20240118	175400	162029810	9850	9850	9850	9850	0
96	20240118	175300	162029810	9850	9850	9850	9850	0
97	20240118	175200	162029810	9850	9850	9850	9850	0
98	20240118	175100	162029810	9850	9850	9850	9850	0
99	20240118	175000	162029810	9850	9850	9850	9850	0
100	20240118	174900	162029810	9850	9850	9850	9850	0
101	20240118	174800	162029810	9850	9850	9850	9850	0
102	20240118	174700	162029810	9850	9850	9850	9850	0
103	20240118	174600	162029810	9850	9850	9850	9850	0
104	20240118	174500	162029810	9850	9850	9850	9850	0
105	20240118	174400	162029810	9850	9850	9850	9850	0
106	20240118	174300	162029810	9850	9850	9850	9850	0
107	20240118	174200	162029810	9850	9850	9850	9850	0
108	20240118	174100	162029810	9850	9850	9850	9850	0
109	20240118	174000	162029810	9850	9850	9850	9850	0
110	20240118	173900	162029810	9850	9850	9850	9850	0
111	20240118	173800	162029810	9850	9850	9850	9850	0
112	20240118	173700	162029810	9850	9850	9850	9850	0
113	20240118	173600	162029810	9850	9850	9850	9850	0
114	20240118	173500	162029810	9850	9850	9850	9850	0
115	20240118	173400	162029810	9850	9850	9850	9850	0
116	20240118	173300	162029810	9850	9850	9850	9850	0
117	20240118	173200	162029810	9850	9850	9850	9850	0
118	20240118	173100	162029810	9850	9850	9850	9850	0
119	20240118	173000	162029810	9850	9850	9850	9850	0
120	20240118	172900	162029810	9850	9850	9850	9850	0
121	20240118	172800	162029810	9850	9850	9850	9850	0
122	20240118	172700	162029810	9850	9850	9850	9850	788
123	20240118	172600	162029810	9850	9850	9850	9850	0
124	20240118	172500	162029810	9850	9850	9850	9850	0
125	20240118	172400	162029810	9850	9850	9850	9850	0
126	20240118	172300	162029810	9850	9850	9850	9850	0
127	20240118	172200	162029810	9850	9850	9850	9850	0
128	20240118	172100	162029810	9850	9850	9850	9850	0
129	20240118	172000	162029810	9850	9850	9850	9850	0
130	20240118	171900	162029810	9850	9850	9850	9850	0
131	20240118	171800	162029810	9850	9850	9850	9850	0
132	20240118	171700	162029810	9850	9850	9850	9850	0
133	20240118	171600	162029810	9850	9850	9850	9850	0
134	20240118	171500	162029810	9850	9850	9850	9850	0
135	20240118	171400	162029810	9850	9850	9850	9850	0
136	20240118	171300	162029810	9850	9850	9850	9850	0
137	20240118	171200	162029810	9850	9850	9850	9850	0
138	20240118	171100	162029810	9850	9850	9850	9850	0
139	20240118	171000	162029810	9850	9850	9850	9850	0
140	20240118	170900	162029810	9850	9850	9850	9850	0
141	20240118	170800	162029810	9850	9850	9850	9850	0
142	20240118	170700	162029810	9850	9850	9850	9850	0
143	20240118	170600	162029810	9850	9850	9850	9850	0
144	20240118	170500	162029810	9850	9850	9850	9850	0
145	20240118	170400	162029810	9850	9850	9850	9850	0
146	20240118	170300	162029810	9850	9850	9850	9850	0
147	20240118	170200	162029810	9850	9850	9850	9850	0
148	20240118	170100	162029810	9850	9850	9850	9850	0
149	20240118	170000	162029810	9850	9850	9850	9850	0
150	20240118	165900	162029810	9850	9850	9850	9850	0
151	20240118	165800	162029810	9850	9850	9850	9850	0
152	20240118	165700	162029810	9850	9850	9850	9850	788
153	20240118	165600	162029810	9850	9850	9850	9850	0
154	20240118	165500	162029810	9850	9850	9850	9850	0
155	20240118	165400	162029810	9850	9850	9850	9850	0
156	20240118	165300	162029810	9850	9850	9850	9850	0
157	20240118	165200	162029810	9850	9850	9850	9850	0
158	20240118	165100	162029810	9850	9850	9850	9850	0
159	20240118	165000	162029810	9850	9850	9850	9850	0
160	20240118	164900	162029810	9850	9850	9850	9850	0
161	20240118	164800	162029810	9850	9850	9850	9850	0
162	20240118	164700	162029810	9850	9850	9850	9850	0
163	20240118	164600	162029810	9850	9850	9850	9850	0
164	20240118	164500	162029810	9850	9850	9850	9850	0
165	20240118	164400	162029810	9850	9850	9850	9850	0
166	20240118	164300	162029810	9850	9850	9850	9850	0
167	20240118	164200	162029810	9850	9850	9850	9850	0
168	20240118	164100	162029810	9850	9850	9850	9850	0
169	20240118	164000	162029810	9850	9850	9850	9850	0
170	20240118	163900	162029810	9850	9850	9850	9850	0
171	20240118	163800	162029810	9850	9850	9850	9850	0
172	20240118	163700	162029810	9850	9850	9850	9850	0
173	20240118	163600	162029810	9850	9850	9850	9850	0
174	20240118	163500	162029810	9850	9850	9850	9850	0
175	20240118	163400	162029810	9850	9850	9850	9850	0
176	20240118	163300	162029810	9850	9850	9850	9850	0
177	20240118	163200	162029810	9850	9850	9850	9850	0
178	20240118	163100	162029810	9850	9850	9850	9850	0
179	20240118	163000	162029810	9850	9850	9850	9850	0
180	20240118	162900	162029810	9850	9850	9850	9850	0
181	20240118	162800	162029810	9850	9850	9850	9850	0
182	20240118	162700	162029810	9850	9850	9850	9850	788
183	20240118	162600	162029810	9850	9850	9850	9850	0
184	20240118	162500	162029810	9850	9850	9850	9850	0
185	20240118	162400	162029810	9850	9850	9850	9850	0
186	20240118	162300	162029810	9850	9850	9850	9850	0
187	20240118	162200	162029810	9850	9850	9850	9850	0
188	20240118	162100	162029810	9850	9850	9850	9850	0
189	20240118	162000	162029810	9850	9850	9850	9850	0
190	20240118	161900	162029810	9850	9850	9850	9850	0
191	20240118	161800	162029810	9850	9850	9850	9850	0
192	20240118	161700	162029810	9850	9850	9850	9850	0
193	20240118	161600	162029810	9850	9850	9850	9850	0
194	20240118	161500	162029810	9850	9850	9850	9850	0
195	20240118	161400	162029810	9850	9850	9850	9850	0
196	20240118	161300	162029810	9850	9850	9850	9850	0
197	20240118	161200	162029810	9850	9850	9850	9850	0
198	20240118	161100	162029810	9850	9850	9850	9850	0
199	20240118	161000	162029810	9850	9850	9850	9850	0
200	20240118	160900	162029810	9850	9850	9850	9850	0
201	20240118	160800	162029810	9850	9850	9850	9850	0
202	20240118	160700	162029810	9850	9850	9850	9850	0
203	20240118	160600	162029810	9850	9850	9850	9850	0
204	20240118	160500	162029810	9850	9850	9850	9850	0
205	20240118	160400	162029810	9850	9850	9850	9850	0
206	20240118	160300	162029810	9850	9850	9850	9850	0
207	20240118	160200	162029810	9850	9850	9850	9850	0
208	20240118	160100	162029810	9850	9850	9850	9850	0
209	20240118	160000	162029810	9850	9850	9850	9850	0
210	20240118	155900	162029810	9850	9850	9850	9850	0
211	20240118	155800	162029810	9850	9850	9850	9850	0
212	20240118	155700	162029810	9850	9850	9850	9850	788
213	20240118	155600	162029810	9850	9850	9850	9850	0
214	20240118	155500	162029810	9850	9850	9850	9850	0
215	20240118	155400	162029810	9850	9850	9850	9850	0
216	20240118	155300	162029810	9850	9850	9850	9850	0
217	20240118	155200	162029810	9850	9850	9850	9850	0
218	20240118	155100	162029810	9850	9850	9850	9850	0
219	20240118	155000	162029810	9850	9850	9850	9850	0
220	20240118	154900	162029810	9850	9850	9850	9850	0
221	20240118	154800	162029810	9850	9850	9850	9850	0
222	20240118	154700	162029810	9850	9850	9850	9850	0
223	20240118	154600	162029810	9850	9850	9850	9850	0
224	20240118	154500	162029810	9850	9850	9850	9850	0
225	20240118	154400	162029810	9850	9850	9850	9850	0
226	20240118	154300	162029810	9850	9850	9850	9850	0
227	20240118	154200	162029810	9850	9850	9850	9850	0
228	20240118	154100	162029810	9850	9850	9850	9850	0
229	20240118	154000	162029810	9850	9850	9850	9850	0
230	20240118	153900	162029810	9850	9850	9850	9850	0
231	20240118	153800	162029810	9850	9850	9850	9850	0
232	20240118	153700	162029810	9850	9850	9850	9850	0
233	20240118	153600	162029810	9850	9850	9850	9850	0
234	20240118	153500	162029810	9850	9850	9850	9850	0
235	20240118	153400	162029810	9850	9850	9850	9850	0
236	20240118	153300	162029810	9850	9850	9850	9850	0
237	20240118	153200	162029810	9850	9850	9850	9850	0
238	20240118	153100	162029810	9850	9850	9850	9850	0
239	20240118	153000	162029810	9850	9850	9850	9850	788
240	20240118	152900	154268010	9930	9930	9930	9930	0
241	20240118	152800	154268010	9930	9930	9930	9930	0
242	20240118	152700	154268010	9930	9930	9930	9930	0
243	20240118	152600	154268010	9930	9930	9930	9930	0
244	20240118	152500	154268010	9930	9930	9930	9930	0
245	20240118	152400	154268010	9930	9930	9930	9930	0
246	20240118	152300	154268010	9930	9930	9930	9930	0
247	20240118	152200	154268010	9930	9930	9930	9930	0
248	20240118	152100	154268010	9930	9930	9930	9930	0
249	20240118	152000	154268010	9930	9930	9930	9930	0
250	20240118	151900	154268010	9930	9910	9930	9860	102
251	20240118	151800	153260470	9920	9920	9920	9920	0
252	20240118	151700	153260470	9920	9920	9920	9920	21
253	20240118	151600	153052150	9930	9910	9930	9910	3
254	20240118	151500	153022380	9920	9920	9920	9920	6
255	20240118	151400	152962860	9920	9920	9920	9920	20
256	20240118	151300	152764460	9920	9920	9930	9920	60
257	20240118	151200	152168960	9920	9920	9920	9920	13
258	20240118	151100	152040000	9910	9910	9910	9910	9
259	20240118	151000	151950810	9910	9910	9910	9910	1
260	20240118	150900	151940900	9900	9900	9900	9900	5
261	20240118	150800	151891400	9880	9880	9880	9880	0
262	20240118	150700	151891400	9880	9880	9880	9880	0
263	20240118	150600	151891400	9880	9880	9880	9880	0
264	20240118	150500	151891400	9880	9930	9930	9880	33
265	20240118	150400	151563790	9930	9880	9930	9880	4
266	20240118	150300	151524170	9890	9880	9890	9880	5
267	20240118	150200	151474730	9890	9920	9920	9890	2
268	20240118	150100	151454920	9930	9930	9930	9930	0
269	20240118	150000	151454920	9930	9930	9930	9930	0
270	20240118	145900	151454920	9930	9930	9930	9930	0
271	20240118	145800	151454920	9930	9890	9930	9880	37
272	20240118	145700	151088730	9890	9890	9890	9890	1
273	20240118	145600	151078840	9940	9940	9940	9940	0
274	20240118	145500	151078840	9940	9910	9940	9910	12
275	20240118	145400	150959890	9910	9910	9910	9910	61
276	20240118	145300	150355380	9910	9920	9920	9910	66
277	20240118	145200	149700670	9940	9940	9940	9940	0
278	20240118	145100	149700670	9940	9940	9940	9940	0
279	20240118	145000	149700670	9940	9940	9940	9940	21
280	20240118	144900	149491930	9940	9940	9940	9940	0
281	20240118	144800	149491930	9940	9940	9940	9940	2
282	20240118	144700	149472050	9940	9940	9940	9940	0
283	20240118	144600	149472050	9940	9940	9940	9940	3
284	20240118	144500	149442230	9930	9930	9930	9930	0
285	20240118	144400	149442230	9930	9930	9930	9930	0
286	20240118	144300	149442230	9930	9930	9930	9930	0
287	20240118	144200	149442230	9930	9930	9930	9930	0
288	20240118	144100	149442230	9930	9930	9930	9930	2
289	20240118	144000	149422370	9930	9930	9930	9930	2
290	20240118	143900	149402510	9930	9910	9930	9880	9
291	20240118	143800	149313360	9890	9940	9940	9870	6
292	20240118	143700	149254000	9900	9900	9900	9900	10
293	20240118	143600	149155000	9900	9900	9900	9900	0
294	20240118	143500	149155000	9900	9900	9900	9900	5
295	20240118	143400	149105500	9940	9930	9940	9930	111
296	20240118	143300	148003170	9920	9910	9920	9910	30
297	20240118	143200	147705670	9910	9880	9910	9870	13
298	20240118	143100	147576930	9880	9870	9880	9870	23
299	20240118	143000	147349910	9870	9890	9890	9870	141
300	20240118	142900	145955440	9910	9920	9920	9910	120
301	20240118	142800	144766230	9950	9930	9950	9930	2
302	20240118	142700	144746350	9950	9930	9950	9930	3
303	20240118	142600	144716530	9910	9910	9910	9910	1
304	20240118	142500	144706620	9940	9940	9940	9940	0
305	20240118	142400	144706620	9940	9940	9940	9940	0
306	20240118	142300	144706620	9940	9940	9940	9940	0
307	20240118	142200	144706620	9940	9940	9940	9940	0
308	20240118	142100	144706620	9940	9940	9940	9940	102
309	20240118	142000	143692740	9890	9900	9900	9890	2
310	20240118	141900	143672950	9960	9950	9960	9950	11
311	20240118	141800	143563490	9950	9900	9950	9900	80
312	20240118	141700	142770490	9950	9950	9950	9950	0
313	20240118	141600	142770490	9950	9950	9950	9950	0
314	20240118	141500	142770490	9950	9950	9950	9950	1
315	20240118	141400	142760540	9900	9900	9900	9900	0
316	20240118	141300	142760540	9900	9900	9900	9900	1
317	20240118	141200	142750640	9950	9960	9960	9950	16
318	20240118	141100	142591330	9920	9900	9920	9900	510
319	20240118	141000	137538360	9890	9890	9890	9890	0
320	20240118	140900	137538360	9890	9890	9890	9890	0
321	20240118	140800	137538360	9890	9890	9890	9890	200
322	20240118	140700	135560360	9860	9860	9860	9860	0
323	20240118	140600	135560360	9860	9890	9890	9800	2017
324	20240118	140500	115703330	9860	9940	9940	9860	1876
325	20240118	140400	97130990	9900	9960	9960	9900	106
326	20240118	140300	96079410	9940	9940	9940	9940	0
327	20240118	140200	96079410	9940	9940	9940	9940	0
328	20240118	140100	96079410	9940	9940	9940	9940	0
329	20240118	140000	96079410	9940	9940	9940	9940	0
330	20240118	135900	96079410	9940	9970	9970	9900	222
331	20240118	135800	93879280	9960	9950	9960	9940	44
332	20240118	135700	93441270	9950	9940	9950	9900	263
333	20240118	135600	90834270	9900	9930	9950	9900	207
334	20240118	135500	88784750	9950	9910	9950	9900	376
335	20240118	135400	85058700	9910	9940	9950	9910	34
336	20240118	135300	84720810	9930	9920	9940	9920	20
337	20240118	135200	84522160	9910	9910	9910	9910	5
338	20240118	135100	84472610	9920	9930	9930	9920	298
339	20240118	135000	81516440	9930	9930	9930	9930	0
340	20240118	134900	81516440	9930	9930	9930	9930	1
341	20240118	134800	81506510	9950	9950	9970	9950	137
342	20240118	134700	80142650	9930	9930	9930	9930	1
343	20240118	134600	80132720	9920	9930	9930	9920	64
344	20240118	134500	79497210	9950	9960	9970	9950	3
345	20240118	134400	79467330	9930	9930	9930	9930	287
346	20240118	134300	76617420	9950	9970	9970	9930	47
347	20240118	134200	76150610	9930	9940	9940	9930	141
348	20240118	134100	74749890	9970	9970	9970	9970	1
349	20240118	134000	74739920	9970	9970	9970	9970	0
350	20240118	133900	74739920	9970	9930	9970	9930	2
351	20240118	133800	74720020	9940	9940	9940	9940	4
352	20240118	133700	74680260	9970	9970	9970	9970	20
353	20240118	133600	74480860	9930	9950	9960	9930	22
354	20240118	133500	74261900	9930	9940	9940	9930	2
355	20240118	133400	74242030	9930	9930	9930	9930	1
356	20240118	133300	74232100	9930	9930	9930	9930	0
357	20240118	133200	74232100	9930	9930	9930	9930	1
358	20240118	133100	74222170	9940	9970	9990	9940	98
359	20240118	133000	73245640	9940	9940	9940	9940	0
360	20240118	132900	73245640	9940	9960	9960	9940	2
361	20240118	132800	73225740	9970	9970	9970	9970	0
362	20240118	132700	73225740	9970	9980	9980	9930	402
363	20240118	132600	69223770	9990	9990	9990	9990	0
364	20240118	132500	69223770	9990	9980	9990	9950	547
365	20240118	132400	63778500	9990	9990	9990	9990	0
366	20240118	132300	63778500	9990	9990	9990	9990	0
367	20240118	132200	63778500	9990	9990	9990	9990	0
368	20240118	132100	63778500	9990	9990	9990	9990	0
369	20240118	132000	63778500	9990	9990	9990	9990	60
370	20240118	131900	63179100	9990	9990	9990	9990	0
371	20240118	131800	63179100	9990	9990	9990	9990	17
372	20240118	131700	63009270	9990	9990	9990	9990	0
373	20240118	131600	63009270	9990	9990	10000	9990	102
374	20240118	131500	61990280	10000	10000	10000	10000	0
375	20240118	131400	61990280	10000	10000	10000	10000	0
376	20240118	131300	61990280	10000	10000	10000	10000	0
377	20240118	131200	61990280	10000	10000	10000	10000	0
378	20240118	131100	61990280	10000	10000	10000	10000	0
379	20240118	131000	61990280	10000	10000	10000	10000	0
380	20240118	130900	61990280	10000	10000	10000	10000	0
381	20240118	130800	61990280	10000	10000	10000	10000	0
382	20240118	130700	61990280	10000	10000	10000	10000	0
383	20240118	130600	61990280	10000	10000	10000	10000	0
384	20240118	130500	61990280	10000	10000	10000	10000	0
385	20240118	130400	61990280	10000	10000	10000	10000	0
386	20240118	130300	61990280	10000	10000	10000	10000	13
387	20240118	130200	61860280	10000	10000	10000	10000	0
388	20240118	130100	61860280	10000	10000	10000	10000	1
389	20240118	130000	61850280	10000	10000	10000	10000	10
390	20240118	125900	61750280	9990	9990	9990	9990	0
391	20240118	125800	61750280	9990	9990	9990	9990	0
392	20240118	125700	61750280	9990	9990	9990	9990	0
393	20240118	125600	61750280	9990	10000	10000	9990	4
394	20240118	125500	61710300	10010	10010	10010	10010	1
395	20240118	125400	61700290	9970	9970	9970	9970	0
396	20240118	125300	61700290	9970	9970	9980	9970	178
397	20240118	125200	59925620	9980	10000	10000	9980	1056
398	20240118	125100	49385640	10010	10010	10010	10010	0
399	20240118	125000	49385640	10010	10010	10010	10010	1
400	20240118	124900	49375630	10000	10000	10000	10000	0
401	20240118	124800	49375630	10000	10000	10000	10000	0
402	20240118	124700	49375630	10000	10000	10000	10000	0
403	20240118	124600	49375630	10000	10000	10000	10000	0
404	20240118	124500	49375630	10000	10000	10000	10000	0
405	20240118	124400	49375630	10000	10000	10000	10000	228
406	20240118	124300	47095630	10000	10000	10000	10000	0
407	20240118	124200	47095630	10000	10000	10000	10000	0
408	20240118	124100	47095630	10000	9990	10000	9990	82
409	20240118	124000	46276130	10000	10000	10000	10000	0
410	20240118	123900	46276130	10000	10000	10000	10000	2
411	20240118	123800	46256130	9980	9990	9990	9980	126
412	20240118	123700	44998540	10000	10000	10000	10000	15
413	20240118	123600	44848540	10000	10000	10000	10000	9
414	20240118	123500	44758540	10000	10000	10000	10000	0
415	20240118	123400	44758540	10000	10000	10000	10000	11
416	20240118	123300	44648540	9990	9990	9990	9990	0
417	20240118	123200	44648540	9990	9990	9990	9990	1
418	20240118	123100	44638550	9990	9990	9990	9990	0
419	20240118	123000	44638550	9990	9990	9990	9990	0
420	20240118	122900	44638550	9990	9990	9990	9990	1
421	20240118	122800	44628560	9990	9990	9990	9990	1
422	20240118	122700	44618570	10000	10000	10000	10000	2
423	20240118	122600	44598570	9990	10000	10010	9990	75
424	20240118	122500	43848860	10010	10010	10010	10010	0
425	20240118	122400	43848860	10010	10010	10010	10010	50
426	20240118	122300	43348360	10010	10010	10010	10010	62
427	20240118	122200	42727740	10010	10010	10010	10010	0
428	20240118	122100	42727740	10010	10010	10010	10010	0
429	20240118	122000	42727740	10010	10010	10010	10010	0
430	20240118	121900	42727740	10010	10010	10010	10010	0
431	20240118	121800	42727740	10010	10010	10010	10010	0
432	20240118	121700	42727740	10010	10010	10010	10010	0
433	20240118	121600	42727740	10010	10010	10010	10010	0
434	20240118	121500	42727740	10010	10010	10010	10010	2
435	20240118	121400	42707720	9990	9990	9990	9990	0
436	20240118	121300	42707720	9990	9990	9990	9990	8
437	20240118	121200	42627800	9990	9990	9990	9990	21
438	20240118	121100	42418010	9990	9990	9990	9990	0
439	20240118	121000	42418010	9990	9990	9990	9990	0
440	20240118	120900	42418010	9990	9990	9990	9990	0
441	20240118	120800	42418010	9990	9990	9990	9990	3
442	20240118	120700	42388040	9990	9990	9990	9990	2
443	20240118	120600	42368060	9980	9990	9990	9980	21
444	20240118	120500	42158380	9990	9990	9990	9990	0
445	20240118	120400	42158380	9990	10000	10000	9990	6
446	20240118	120300	42098420	9990	9990	9990	9990	0
447	20240118	120200	42098420	9990	9990	9990	9990	0
448	20240118	120100	42098420	9990	10000	10000	9990	225
449	20240118	120000	39848520	10010	10010	10010	10010	0
450	20240118	115900	39848520	10010	10010	10010	10010	4
451	20240118	115800	39808480	10020	10020	10020	10020	0
452	20240118	115700	39808480	10020	10020	10020	10020	0
453	20240118	115600	39808480	10020	10020	10020	10020	101
454	20240118	115500	38796460	10020	10020	10020	10020	1
455	20240118	115400	38786440	10030	10030	10030	10030	0
456	20240118	115300	38786440	10030	10030	10030	10030	0
457	20240118	115200	38786440	10030	10030	10030	10030	1
458	20240118	115100	38776410	10040	10040	10040	10040	0
459	20240118	115000	38776410	10040	10040	10040	10040	0
460	20240118	114900	38776410	10040	10040	10040	10040	0
461	20240118	114800	38776410	10040	10040	10040	10040	0
462	20240118	114700	38776410	10040	10040	10040	10040	1
463	20240118	114600	38766370	10020	10020	10020	10020	0
464	20240118	114500	38766370	10020	10020	10020	10020	20
465	20240118	114400	38565970	10020	10020	10020	10020	0
466	20240118	114300	38565970	10020	10020	10020	10020	0
467	20240118	114200	38565970	10020	10020	10020	10020	0
468	20240118	114100	38565970	10020	10020	10020	10020	6
469	20240118	114000	38505850	10030	10030	10030	10030	0
470	20240118	113900	38505850	10030	10030	10030	10030	0
471	20240118	113800	38505850	10030	10030	10030	10030	0
472	20240118	113700	38505850	10030	10030	10030	10030	0
473	20240118	113600	38505850	10030	10030	10030	10030	3
474	20240118	113500	38475760	10030	10030	10030	10030	0
475	20240118	113400	38475760	10030	10030	10030	10030	1
476	20240118	113300	38465730	10030	10030	10030	10030	3
477	20240118	113200	38435640	10030	10030	10030	10030	3
478	20240118	113100	38405550	10030	10030	10030	10030	3
479	20240118	113000	38375460	10030	10030	10030	10030	0
480	20240118	112900	38375460	10030	10030	10030	10030	0
481	20240118	112800	38375460	10030	10040	10040	10030	20
482	20240118	112700	38174770	10040	10040	10040	10040	1
483	20240118	112600	38164730	10050	10050	10050	10050	0
484	20240118	112500	38164730	10050	10020	10050	10020	9
485	20240118	112400	38074520	10030	10030	10030	10030	0
486	20240118	112300	38074520	10030	10030	10030	10030	0
487	20240118	112200	38074520	10030	10030	10030	10030	0
488	20240118	112100	38074520	10030	10030	10030	10030	0
489	20240118	112000	38074520	10030	10030	10030	10030	0
490	20240118	111900	38074520	10030	10030	10030	10030	0
491	20240118	111800	38074520	10030	10030	10030	10030	0
492	20240118	111700	38074520	10030	9990	10030	9990	302
493	20240118	111600	35057460	10000	10020	10020	10000	233
494	20240118	111500	32725730	10030	10030	10030	10030	0
495	20240118	111400	32725730	10030	10030	10030	10030	1
496	20240118	111300	32715700	10040	10040	10040	10040	0
497	20240118	111200	32715700	10040	10040	10040	10040	0
498	20240118	111100	32715700	10040	10040	10040	10040	0
499	20240118	111000	32715700	10040	10040	10040	10040	5
500	20240118	110900	32665500	10040	10040	10040	10040	0
501	20240118	110800	32665500	10040	10040	10040	10040	0
502	20240118	110700	32665500	10040	10040	10040	10040	0
503	20240118	110600	32665500	10040	10040	10040	10040	0
504	20240118	110500	32665500	10040	10040	10040	10040	0
505	20240118	110400	32665500	10040	10040	10040	10040	0
506	20240118	110300	32665500	10040	10040	10040	10040	0
507	20240118	110200	32665500	10040	10040	10040	10040	0
508	20240118	110100	32665500	10040	10040	10040	10040	0
509	20240118	110000	32665500	10040	10040	10040	10040	0
510	20240118	105900	32665500	10040	10040	10040	10040	0
511	20240118	105800	32665500	10040	10040	10040	10040	3
512	20240118	105700	32635380	10040	10030	10040	10030	100
513	20240118	105600	31631480	10030	10030	10030	10030	0
514	20240118	105500	31631480	10030	10030	10030	10030	0
515	20240118	105400	31631480	10030	10030	10030	10030	0
516	20240118	105300	31631480	10030	10030	10030	10030	0
517	20240118	105200	31631480	10030	10030	10030	10030	0
518	20240118	105100	31631480	10030	10030	10030	10030	0
519	20240118	105000	31631480	10030	10030	10030	10030	12
520	20240118	104900	31511120	10030	10030	10030	10030	1
521	20240118	104800	31501090	10030	10030	10030	10030	0
522	20240118	104700	31501090	10030	10030	10030	10030	0
523	20240118	104600	31501090	10030	10030	10030	10030	22
524	20240118	104500	31280430	10040	10040	10040	10040	0
525	20240118	104400	31280430	10040	10040	10040	10040	2
526	20240118	104300	31260350	10040	10050	10050	10040	4
527	20240118	104200	31220170	10040	10040	10040	10040	1
528	20240118	104100	31210130	10030	10030	10030	10030	0
529	20240118	104000	31210130	10030	10030	10030	10030	0
530	20240118	103900	31210130	10030	10030	10030	10030	0
531	20240118	103800	31210130	10030	10030	10030	10030	78
532	20240118	103700	30427790	10030	10030	10030	10030	0
533	20240118	103600	30427790	10030	10030	10030	10030	2
534	20240118	103500	30407730	10010	10010	10010	10010	0
535	20240118	103400	30407730	10010	10020	10020	10010	20
536	20240118	103300	30207360	10020	10020	10020	10020	0
537	20240118	103200	30207360	10020	10020	10020	10020	0
538	20240118	103100	30207360	10020	10020	10020	10020	0
539	20240118	103000	30207360	10020	10020	10020	10020	0
540	20240118	102900	30207360	10020	10020	10020	10020	0
541	20240118	102800	30207360	10020	10030	10030	10020	54
542	20240118	102700	29665750	10030	10030	10030	10030	0
543	20240118	102600	29665750	10030	10030	10030	10030	0
544	20240118	102500	29665750	10030	10030	10030	10030	0
545	20240118	102400	29665750	10030	10030	10030	10030	0
546	20240118	102300	29665750	10030	10030	10030	10030	0
547	20240118	102200	29665750	10030	10030	10030	10030	1
548	20240118	102100	29655720	10030	10030	10030	10030	0
549	20240118	102000	29655720	10030	10030	10030	10030	0
550	20240118	101900	29655720	10030	10030	10030	10030	0
551	20240118	101800	29655720	10030	10030	10030	10030	100
552	20240118	101700	28652720	10040	10040	10040	10040	0
553	20240118	101600	28652720	10040	10040	10040	10040	2
554	20240118	101500	28632640	10050	10050	10050	10050	0
555	20240118	101400	28632640	10050	10050	10050	10050	3
556	20240118	101300	28602490	10060	10060	10060	10060	0
557	20240118	101200	28602490	10060	10060	10060	10060	1
558	20240118	101100	28592430	10060	10060	10060	10060	2
559	20240118	101000	28572310	10050	10050	10050	10050	0
560	20240118	100900	28572310	10050	10050	10050	10050	0
561	20240118	100800	28572310	10050	10040	10050	10040	552
562	20240118	100700	23028370	10030	10030	10030	10030	0
563	20240118	100600	23028370	10030	10030	10030	10030	0
564	20240118	100500	23028370	10030	10030	10030	10030	80
565	20240118	100400	22225970	10030	10030	10030	10030	100
566	20240118	100300	21222970	10000	10000	10000	10000	0
567	20240118	100200	21222970	10000	10000	10000	10000	0
568	20240118	100100	21222970	10000	10000	10000	10000	0
569	20240118	100000	21222970	10000	10000	10000	10000	32
570	20240118	095900	20902970	10020	10020	10020	10020	2
571	20240118	095800	20882930	10030	10030	10030	10030	5
572	20240118	095700	20832780	10030	10030	10030	10030	0
573	20240118	095600	20832780	10030	10030	10030	10030	0
574	20240118	095500	20832780	10030	10030	10030	10030	55
575	20240118	095400	20281130	10030	10030	10030	10030	73
576	20240118	095300	19548940	10030	10030	10030	10030	0
577	20240118	095200	19548940	10030	10030	10030	10030	0
578	20240118	095100	19548940	10030	10030	10030	10030	0
579	20240118	095000	19548940	10030	10030	10030	10030	0
580	20240118	094900	19548940	10030	10020	10030	10020	235
581	20240118	094800	17193240	10020	10020	10020	10020	0
582	20240118	094700	17193240	10020	10020	10020	10020	0
583	20240118	094600	17193240	10020	10020	10020	10020	5
584	20240118	094500	17143140	10020	10020	10020	10020	5
585	20240118	094400	17093040	10020	10020	10020	10020	0
586	20240118	094300	17093040	10020	10020	10020	10020	0
587	20240118	094200	17093040	10020	10020	10020	10020	0
588	20240118	094100	17093040	10020	10020	10020	10020	0
589	20240118	094000	17093040	10020	10020	10020	10020	0
590	20240118	093900	17093040	10020	10020	10020	10020	0
591	20240118	093800	17093040	10020	10020	10020	10020	1
592	20240118	093700	17083020	10020	10020	10020	10020	7
593	20240118	093600	17012880	10020	10020	10020	10020	0
594	20240118	093500	17012880	10020	10020	10020	10020	0
595	20240118	093400	17012880	10020	10020	10020	10020	5
596	20240118	093300	16962780	10010	9990	10010	9990	3
597	20240118	093200	16932770	9980	9980	9980	9980	0
598	20240118	093100	16932770	9980	9980	9980	9980	1
599	20240118	093000	16922790	10020	9970	10020	9970	89
600	20240118	092900	16035380	9970	9970	9970	9970	1
601	20240118	092800	16025410	9970	9990	9990	9970	12
602	20240118	092700	15905730	10020	10000	10020	10000	2
603	20240118	092600	15885710	10030	10030	10030	10030	0
604	20240118	092500	15885710	10030	10030	10030	10030	0
605	20240118	092400	15885710	10030	9990	10030	9990	5
606	20240118	092300	15835720	9990	9990	9990	9990	0
607	20240118	092200	15835720	9990	10010	10010	9990	66
608	20240118	092100	15176080	10010	10010	10010	10010	71
609	20240118	092000	14465370	10030	10030	10030	10030	0
610	20240118	091900	14465370	10030	10030	10030	10030	1020
611	20240118	091800	4234770	10030	10030	10030	10030	0
612	20240118	091700	4234770	10030	10030	10030	10030	0
613	20240118	091600	4234770	10030	10020	10030	10020	2
614	20240118	091500	4214720	10020	10040	10040	10020	2
615	20240118	091400	4194660	10000	10000	10000	10000	0
616	20240118	091300	4194660	10000	10000	10000	10000	30
617	20240118	091200	3894660	10000	10000	10000	10000	0
618	20240118	091100	3894660	10000	9990	10000	9950	119
619	20240118	091000	2709110	10000	10000	10000	10000	1
620	20240118	090900	2699110	10000	10000	10000	10000	1
621	20240118	090800	2689110	10000	10000	10000	10000	1
622	20240118	090700	2679110	10040	10040	10040	10040	0
623	20240118	090600	2679110	10040	10040	10040	10040	101
624	20240118	090500	1665070	10050	10050	10050	10050	0
625	20240118	090400	1665070	10050	10050	10050	10050	0
626	20240118	090300	1665070	10050	10050	10050	10050	0
627	20240118	090200	1665070	10050	10050	10050	10050	1
628	20240118	090100	1655020	9990	9990	9990	9990	0
629	20240118	090000	1655020	9990	10050	10060	9990	149