KissMeData/004780/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	184400	35918950	4155	4155	4155	4155	739
3	20240108	184300	35918950	4155	4155	4155	4155	0
4	20240108	184200	35918950	4155	4155	4155	4155	0
5	20240108	184100	35918950	4155	4155	4155	4155	0
6	20240108	184000	35918950	4155	4155	4155	4155	0
7	20240108	183900	35918950	4155	4155	4155	4155	0
8	20240108	183800	35918950	4155	4155	4155	4155	0
9	20240108	183700	35918950	4155	4155	4155	4155	0
10	20240108	183600	35918950	4155	4155	4155	4155	0
11	20240108	183500	35918950	4155	4155	4155	4155	0
12	20240108	183400	35918950	4155	4155	4155	4155	0
13	20240108	183300	35918950	4155	4155	4155	4155	0
14	20240108	183200	35918950	4155	4155	4155	4155	0
15	20240108	183100	35918950	4155	4155	4155	4155	0
16	20240108	183000	35918950	4155	4155	4155	4155	0
17	20240108	182900	35918950	4155	4155	4155	4155	0
18	20240108	182800	35918950	4155	4155	4155	4155	0
19	20240108	182700	35918950	4155	4155	4155	4155	0
20	20240108	182600	35918950	4155	4155	4155	4155	0
21	20240108	182500	35918950	4155	4155	4155	4155	0
22	20240108	182400	35918950	4155	4155	4155	4155	0
23	20240108	182300	35918950	4155	4155	4155	4155	0
24	20240108	182200	35918950	4155	4155	4155	4155	0
25	20240108	182100	35918950	4155	4155	4155	4155	0
26	20240108	182000	35918950	4155	4155	4155	4155	0
27	20240108	181900	35918950	4155	4155	4155	4155	0
28	20240108	181800	35918950	4155	4155	4155	4155	0
29	20240108	181700	35918950	4155	4155	4155	4155	0
30	20240108	181600	35918950	4155	4155	4155	4155	0
31	20240108	181500	35918950	4155	4155	4155	4155	0
32	20240108	181400	35918950	4155	4155	4155	4155	739
33	20240108	181300	35918950	4155	4155	4155	4155	0
34	20240108	181200	35918950	4155	4155	4155	4155	0
35	20240108	181100	35918950	4155	4155	4155	4155	0
36	20240108	181000	35918950	4155	4155	4155	4155	0
37	20240108	180900	35918950	4155	4155	4155	4155	0
38	20240108	180800	35918950	4155	4155	4155	4155	0
39	20240108	180700	35918950	4155	4155	4155	4155	0
40	20240108	180600	35918950	4155	4155	4155	4155	0
41	20240108	180500	35918950	4155	4155	4155	4155	0
42	20240108	180400	35918950	4155	4155	4155	4155	0
43	20240108	180300	35918950	4155	4155	4155	4155	0
44	20240108	180200	35918950	4155	4155	4155	4155	0
45	20240108	180100	35918950	4155	4155	4155	4155	0
46	20240108	180000	35918950	4155	4155	4155	4155	0
47	20240108	175900	35918950	4155	4155	4155	4155	0
48	20240108	175800	35918950	4155	4155	4155	4155	0
49	20240108	175700	35918950	4155	4155	4155	4155	0
50	20240108	175600	35918950	4155	4155	4155	4155	0
51	20240108	175500	35918950	4155	4155	4155	4155	0
52	20240108	175400	35918950	4155	4155	4155	4155	0
53	20240108	175300	35918950	4155	4155	4155	4155	0
54	20240108	175200	35918950	4155	4155	4155	4155	0
55	20240108	175100	35918950	4155	4155	4155	4155	0
56	20240108	175000	35918950	4155	4155	4155	4155	0
57	20240108	174900	35918950	4155	4155	4155	4155	0
58	20240108	174800	35918950	4155	4155	4155	4155	0
59	20240108	174700	35918950	4155	4155	4155	4155	0
60	20240108	174600	35918950	4155	4155	4155	4155	0
61	20240108	174500	35918950	4155	4155	4155	4155	0
62	20240108	174400	35918950	4155	4155	4155	4155	739
63	20240108	174300	35918950	4155	4155	4155	4155	0
64	20240108	174200	35918950	4155	4155	4155	4155	0
65	20240108	174100	35918950	4155	4155	4155	4155	0
66	20240108	174000	35918950	4155	4155	4155	4155	0
67	20240108	173900	35918950	4155	4155	4155	4155	0
68	20240108	173800	35918950	4155	4155	4155	4155	0
69	20240108	173700	35918950	4155	4155	4155	4155	0
70	20240108	173600	35918950	4155	4155	4155	4155	0
71	20240108	173500	35918950	4155	4155	4155	4155	0
72	20240108	173400	35918950	4155	4155	4155	4155	0
73	20240108	173300	35918950	4155	4155	4155	4155	0
74	20240108	173200	35918950	4155	4155	4155	4155	0
75	20240108	173100	35918950	4155	4155	4155	4155	0
76	20240108	173000	35918950	4155	4155	4155	4155	0
77	20240108	172900	35918950	4155	4155	4155	4155	0
78	20240108	172800	35918950	4155	4155	4155	4155	0
79	20240108	172700	35918950	4155	4155	4155	4155	0
80	20240108	172600	35918950	4155	4155	4155	4155	0
81	20240108	172500	35918950	4155	4155	4155	4155	0
82	20240108	172400	35918950	4155	4155	4155	4155	0
83	20240108	172300	35918950	4155	4155	4155	4155	0
84	20240108	172200	35918950	4155	4155	4155	4155	0
85	20240108	172100	35918950	4155	4155	4155	4155	0
86	20240108	172000	35918950	4155	4155	4155	4155	0
87	20240108	171900	35918950	4155	4155	4155	4155	0
88	20240108	171800	35918950	4155	4155	4155	4155	0
89	20240108	171700	35918950	4155	4155	4155	4155	0
90	20240108	171600	35918950	4155	4155	4155	4155	0
91	20240108	171500	35918950	4155	4155	4155	4155	0
92	20240108	171400	35918950	4155	4155	4155	4155	739
93	20240108	171300	35918950	4155	4155	4155	4155	0
94	20240108	171200	35918950	4155	4155	4155	4155	0
95	20240108	171100	35918950	4155	4155	4155	4155	0
96	20240108	171000	35918950	4155	4155	4155	4155	0
97	20240108	170900	35918950	4155	4155	4155	4155	0
98	20240108	170800	35918950	4155	4155	4155	4155	0
99	20240108	170700	35918950	4155	4155	4155	4155	0
100	20240108	170600	35918950	4155	4155	4155	4155	0
101	20240108	170500	35918950	4155	4155	4155	4155	0
102	20240108	170400	35918950	4155	4155	4155	4155	0
103	20240108	170300	35918950	4155	4155	4155	4155	0
104	20240108	170200	35918950	4155	4155	4155	4155	0
105	20240108	170100	35918950	4155	4155	4155	4155	0
106	20240108	170000	35918950	4155	4155	4155	4155	0
107	20240108	165900	35918950	4155	4155	4155	4155	0
108	20240108	165800	35918950	4155	4155	4155	4155	0
109	20240108	165700	35918950	4155	4155	4155	4155	0
110	20240108	165600	35918950	4155	4155	4155	4155	0
111	20240108	165500	35918950	4155	4155	4155	4155	0
112	20240108	165400	35918950	4155	4155	4155	4155	0
113	20240108	165300	35918950	4155	4155	4155	4155	0
114	20240108	165200	35918950	4155	4155	4155	4155	0
115	20240108	165100	35918950	4155	4155	4155	4155	0
116	20240108	165000	35918950	4155	4155	4155	4155	0
117	20240108	164900	35918950	4155	4155	4155	4155	0
118	20240108	164800	35918950	4155	4155	4155	4155	0
119	20240108	164700	35918950	4155	4155	4155	4155	0
120	20240108	164600	35918950	4155	4155	4155	4155	0
121	20240108	164500	35918950	4155	4155	4155	4155	0
122	20240108	164400	35918950	4155	4155	4155	4155	739
123	20240108	164300	35918950	4155	4155	4155	4155	0
124	20240108	164200	35918950	4155	4155	4155	4155	0
125	20240108	164100	35918950	4155	4155	4155	4155	0
126	20240108	164000	35918950	4155	4155	4155	4155	0
127	20240108	163900	35918950	4155	4155	4155	4155	0
128	20240108	163800	35918950	4155	4155	4155	4155	0
129	20240108	163700	35918950	4155	4155	4155	4155	0
130	20240108	163600	35918950	4155	4155	4155	4155	0
131	20240108	163500	35918950	4155	4155	4155	4155	0
132	20240108	163400	35918950	4155	4155	4155	4155	0
133	20240108	163300	35918950	4155	4155	4155	4155	0
134	20240108	163200	35918950	4155	4155	4155	4155	0
135	20240108	163100	35918950	4155	4155	4155	4155	0
136	20240108	163000	35918950	4155	4155	4155	4155	0
137	20240108	162900	35918950	4155	4155	4155	4155	0
138	20240108	162800	35918950	4155	4155	4155	4155	0
139	20240108	162700	35918950	4155	4155	4155	4155	0
140	20240108	162600	35918950	4155	4155	4155	4155	0
141	20240108	162500	35918950	4155	4155	4155	4155	0
142	20240108	162400	35918950	4155	4155	4155	4155	0
143	20240108	162300	35918950	4155	4155	4155	4155	0
144	20240108	162200	35918950	4155	4155	4155	4155	0
145	20240108	162100	35918950	4155	4155	4155	4155	0
146	20240108	162000	35918950	4155	4155	4155	4155	0
147	20240108	161900	35918950	4155	4155	4155	4155	0
148	20240108	161800	35918950	4155	4155	4155	4155	0
149	20240108	161700	35918950	4155	4155	4155	4155	0
150	20240108	161600	35918950	4155	4155	4155	4155	0
151	20240108	161500	35918950	4155	4155	4155	4155	0
152	20240108	161400	35918950	4155	4155	4155	4155	739
153	20240108	161300	35918950	4155	4155	4155	4155	0
154	20240108	161200	35918950	4155	4155	4155	4155	0
155	20240108	161100	35918950	4155	4155	4155	4155	0
156	20240108	161000	35918950	4155	4155	4155	4155	0
157	20240108	160900	35918950	4155	4155	4155	4155	0
158	20240108	160800	35918950	4155	4155	4155	4155	0
159	20240108	160700	35918950	4155	4155	4155	4155	0
160	20240108	160600	35918950	4155	4155	4155	4155	0
161	20240108	160500	35918950	4155	4155	4155	4155	0
162	20240108	160400	35918950	4155	4155	4155	4155	0
163	20240108	160300	35918950	4155	4155	4155	4155	0
164	20240108	160200	35918950	4155	4155	4155	4155	0
165	20240108	160100	35918950	4155	4155	4155	4155	0
166	20240108	160000	35918950	4155	4155	4155	4155	0
167	20240108	155900	35918950	4155	4155	4155	4155	0
168	20240108	155800	35918950	4155	4155	4155	4155	0
169	20240108	155700	35918950	4155	4155	4155	4155	0
170	20240108	155600	35918950	4155	4155	4155	4155	0
171	20240108	155500	35918950	4155	4155	4155	4155	0
172	20240108	155400	35918950	4155	4155	4155	4155	0
173	20240108	155300	35918950	4155	4155	4155	4155	0
174	20240108	155200	35918950	4155	4155	4155	4155	0
175	20240108	155100	35918950	4155	4155	4155	4155	0
176	20240108	155000	35918950	4155	4155	4155	4155	0
177	20240108	154900	35918950	4155	4155	4155	4155	0
178	20240108	154800	35918950	4155	4155	4155	4155	0
179	20240108	154700	35918950	4155	4155	4155	4155	0
180	20240108	154600	35918950	4155	4155	4155	4155	0
181	20240108	154500	35918950	4155	4155	4155	4155	0
182	20240108	154400	35918950	4155	4155	4155	4155	739
183	20240108	154300	35918950	4155	4155	4155	4155	0
184	20240108	154200	35918950	4155	4155	4155	4155	0
185	20240108	154100	35918950	4155	4155	4155	4155	0
186	20240108	154000	35918950	4155	4155	4155	4155	0
187	20240108	153900	35918950	4155	4155	4155	4155	0
188	20240108	153800	35918950	4155	4155	4155	4155	0
189	20240108	153700	35918950	4155	4155	4155	4155	0
190	20240108	153600	35918950	4155	4155	4155	4155	0
191	20240108	153500	35918950	4155	4155	4155	4155	0
192	20240108	153400	35918950	4155	4155	4155	4155	0
193	20240108	153300	35918950	4155	4155	4155	4155	0
194	20240108	153200	35918950	4155	4155	4155	4155	0
195	20240108	153100	35918950	4155	4155	4155	4155	0
196	20240108	153000	35918950	4155	4155	4155	4155	739
197	20240108	152900	32848405	4135	4135	4135	4135	0
198	20240108	152800	32848405	4135	4135	4135	4135	0
199	20240108	152700	32848405	4135	4135	4135	4135	0
200	20240108	152600	32848405	4135	4135	4135	4135	0
201	20240108	152500	32848405	4135	4135	4135	4135	0
202	20240108	152400	32848405	4135	4135	4135	4135	0
203	20240108	152300	32848405	4135	4135	4135	4135	0
204	20240108	152200	32848405	4135	4135	4135	4135	0
205	20240108	152100	32848405	4135	4135	4135	4135	0
206	20240108	152000	32848405	4135	4135	4135	4135	0
207	20240108	151900	32848405	4135	4135	4135	4135	43
208	20240108	151800	32670600	4155	4140	4155	4135	10
209	20240108	151700	32629225	4155	4155	4155	4155	0
210	20240108	151600	32629225	4155	4155	4155	4155	0
211	20240108	151500	32629225	4155	4155	4155	4155	0
212	20240108	151400	32629225	4155	4155	4155	4155	0
213	20240108	151300	32629225	4155	4150	4155	4150	2
214	20240108	151200	32620920	4150	4150	4150	4150	4
215	20240108	151100	32604320	4150	4150	4150	4150	1
216	20240108	151000	32600170	4150	4155	4155	4150	3
217	20240108	150900	32587715	4135	4155	4155	4135	7
218	20240108	150800	32558650	4155	4155	4155	4155	0
219	20240108	150700	32558650	4155	4155	4155	4155	0
220	20240108	150600	32558650	4155	4155	4155	4155	0
221	20240108	150500	32558650	4155	4155	4155	4155	0
222	20240108	150400	32558650	4155	4155	4155	4155	0
223	20240108	150300	32558650	4155	4155	4155	4155	0
224	20240108	150200	32558650	4155	4155	4155	4155	0
225	20240108	150100	32558650	4155	4155	4155	4155	1
226	20240108	150000	32554495	4155	4155	4155	4155	2
227	20240108	145900	32546185	4135	4155	4155	4135	11
228	20240108	145800	32500500	4155	4155	4155	4155	0
229	20240108	145700	32500500	4155	4155	4155	4155	0
230	20240108	145600	32500500	4155	4155	4155	4155	0
231	20240108	145500	32500500	4155	4155	4155	4155	0
232	20240108	145400	32500500	4155	4155	4155	4155	0
233	20240108	145300	32500500	4155	4155	4155	4155	7
234	20240108	145200	32471415	4155	4155	4155	4155	120
235	20240108	145100	31972815	4155	4155	4155	4155	0
236	20240108	145000	31972815	4155	4135	4155	4135	17
237	20240108	144900	31902280	4155	4155	4155	4155	0
238	20240108	144800	31902280	4155	4155	4155	4155	0
239	20240108	144700	31902280	4155	4155	4155	4155	0
240	20240108	144600	31902280	4155	4155	4155	4155	0
241	20240108	144500	31902280	4155	4155	4155	4155	0
242	20240108	144400	31902280	4155	4155	4155	4155	0
243	20240108	144300	31902280	4155	4155	4155	4155	0
244	20240108	144200	31902280	4155	4155	4155	4155	0
245	20240108	144100	31902280	4155	4155	4155	4150	243
246	20240108	144000	30892625	4150	4140	4150	4140	625
247	20240108	143900	28301595	4140	4140	4140	4140	0
248	20240108	143800	28301595	4140	4140	4140	4140	0
249	20240108	143700	28301595	4140	4140	4140	4140	0
250	20240108	143600	28301595	4140	4135	4140	4135	21
251	20240108	143500	28214755	4135	4135	4135	4135	1
252	20240108	143400	28210620	4140	4140	4140	4140	0
253	20240108	143300	28210620	4140	4140	4140	4140	0
254	20240108	143200	28210620	4140	4140	4140	4140	0
255	20240108	143100	28210620	4140	4140	4140	4140	0
256	20240108	143000	28210620	4140	4140	4140	4140	0
257	20240108	142900	28210620	4140	4140	4140	4140	0
258	20240108	142800	28210620	4140	4140	4140	4140	13
259	20240108	142700	28156800	4150	4150	4150	4150	0
260	20240108	142600	28156800	4150	4150	4150	4150	0
261	20240108	142500	28156800	4150	4150	4150	4150	0
262	20240108	142400	28156800	4150	4150	4150	4150	0
263	20240108	142300	28156800	4150	4150	4150	4150	0
264	20240108	142200	28156800	4150	4150	4150	4150	0
265	20240108	142100	28156800	4150	4150	4150	4150	0
266	20240108	142000	28156800	4150	4150	4150	4150	0
267	20240108	141900	28156800	4150	4150	4150	4150	0
268	20240108	141800	28156800	4150	4150	4150	4150	0
269	20240108	141700	28156800	4150	4150	4150	4150	0
270	20240108	141600	28156800	4150	4150	4150	4150	0
271	20240108	141500	28156800	4150	4150	4150	4150	0
272	20240108	141400	28156800	4150	4150	4150	4150	0
273	20240108	141300	28156800	4150	4150	4150	4150	0
274	20240108	141200	28156800	4150	4150	4150	4150	0
275	20240108	141100	28156800	4150	4150	4150	4150	6
276	20240108	141000	28131900	4140	4140	4140	4140	0
277	20240108	140900	28131900	4140	4140	4140	4140	0
278	20240108	140800	28131900	4140	4140	4140	4140	188
279	20240108	140700	27353580	4140	4140	4140	4140	0
280	20240108	140600	27353580	4140	4140	4140	4140	0
281	20240108	140500	27353580	4140	4140	4140	4140	1
282	20240108	140400	27349440	4135	4135	4135	4135	0
283	20240108	140300	27349440	4135	4135	4135	4135	0
284	20240108	140200	27349440	4135	4135	4135	4135	0
285	20240108	140100	27349440	4135	4135	4135	4135	0
286	20240108	140000	27349440	4135	4135	4135	4135	0
287	20240108	135900	27349440	4135	4135	4135	4135	0
288	20240108	135800	27349440	4135	4135	4135	4135	1
289	20240108	135700	27345305	4135	4135	4135	4135	0
290	20240108	135600	27345305	4135	4135	4135	4135	30
291	20240108	135500	27221255	4140	4140	4140	4140	0
292	20240108	135400	27221255	4140	4140	4140	4140	1
293	20240108	135300	27217115	4125	4125	4125	4125	0
294	20240108	135200	27217115	4125	4125	4125	4125	0
295	20240108	135100	27217115	4125	4125	4125	4125	0
296	20240108	135000	27217115	4125	4125	4125	4125	0
297	20240108	134900	27217115	4125	4125	4125	4125	0
298	20240108	134800	27217115	4125	4130	4130	4125	198
299	20240108	134700	26400250	4130	4130	4130	4130	0
300	20240108	134600	26400250	4130	4130	4130	4130	0
301	20240108	134500	26400250	4130	4130	4130	4130	0
302	20240108	134400	26400250	4130	4130	4130	4130	0
303	20240108	134300	26400250	4130	4130	4130	4130	0
304	20240108	134200	26400250	4130	4130	4130	4130	0
305	20240108	134100	26400250	4130	4130	4130	4130	0
306	20240108	134000	26400250	4130	4130	4130	4130	0
307	20240108	133900	26400250	4130	4130	4130	4130	0
308	20240108	133800	26400250	4130	4130	4130	4130	0
309	20240108	133700	26400250	4130	4130	4130	4130	0
310	20240108	133600	26400250	4130	4130	4130	4130	0
311	20240108	133500	26400250	4130	4130	4130	4130	0
312	20240108	133400	26400250	4130	4130	4130	4130	73
313	20240108	133300	26098760	4130	4130	4130	4130	0
314	20240108	133200	26098760	4130	4130	4130	4130	0
315	20240108	133100	26098760	4130	4130	4130	4130	0
316	20240108	133000	26098760	4130	4130	4130	4130	0
317	20240108	132900	26098760	4130	4140	4140	4130	98
318	20240108	132800	25694010	4130	4130	4130	4130	0
319	20240108	132700	25694010	4130	4130	4130	4130	0
320	20240108	132600	25694010	4130	4130	4130	4130	0
321	20240108	132500	25694010	4130	4130	4130	4130	0
322	20240108	132400	25694010	4130	4130	4130	4130	0
323	20240108	132300	25694010	4130	4130	4130	4130	0
324	20240108	132200	25694010	4130	4130	4130	4130	0
325	20240108	132100	25694010	4130	4145	4145	4130	256
326	20240108	132000	24633100	4145	4145	4145	4145	0
327	20240108	131900	24633100	4145	4145	4145	4145	0
328	20240108	131800	24633100	4145	4145	4145	4145	0
329	20240108	131700	24633100	4145	4145	4145	4145	0
330	20240108	131600	24633100	4145	4145	4145	4145	0
331	20240108	131500	24633100	4145	4145	4145	4145	0
332	20240108	131400	24633100	4145	4150	4150	4135	983
333	20240108	131300	20560595	4155	4155	4155	4155	0
334	20240108	131200	20560595	4155	4155	4155	4155	0
335	20240108	131100	20560595	4155	4155	4155	4155	0
336	20240108	131000	20560595	4155	4155	4155	4155	0
337	20240108	130900	20560595	4155	4155	4155	4155	120
338	20240108	130800	20061995	4155	4155	4155	4155	0
339	20240108	130700	20061995	4155	4155	4155	4155	10
340	20240108	130600	20020445	4155	4155	4155	4155	9
341	20240108	130500	19983050	4150	4150	4150	4150	230
342	20240108	130400	19028550	4150	4150	4150	4150	0
343	20240108	130300	19028550	4150	4150	4150	4150	0
344	20240108	130200	19028550	4150	4150	4150	4150	0
345	20240108	130100	19028550	4150	4150	4150	4150	0
346	20240108	130000	19028550	4150	4150	4150	4150	0
347	20240108	125900	19028550	4150	4150	4150	4150	0
348	20240108	125800	19028550	4150	4150	4150	4150	0
349	20240108	125700	19028550	4150	4150	4150	4150	10
350	20240108	125600	18987050	4150	4150	4150	4150	0
351	20240108	125500	18987050	4150	4150	4150	4150	0
352	20240108	125400	18987050	4150	4150	4150	4150	1
353	20240108	125300	18982900	4140	4140	4140	4140	0
354	20240108	125200	18982900	4140	4140	4140	4140	0
355	20240108	125100	18982900	4140	4150	4150	4140	2300
356	20240108	125000	9457250	4155	4155	4155	4155	0
357	20240108	124900	9457250	4155	4155	4155	4155	0
358	20240108	124800	9457250	4155	4155	4155	4155	0
359	20240108	124700	9457250	4155	4155	4155	4155	0
360	20240108	124600	9457250	4155	4155	4155	4155	0
361	20240108	124500	9457250	4155	4155	4155	4155	0
362	20240108	124400	9457250	4155	4155	4155	4155	0
363	20240108	124300	9457250	4155	4155	4155	4155	0
364	20240108	124200	9457250	4155	4155	4155	4155	0
365	20240108	124100	9457250	4155	4155	4155	4155	0
366	20240108	124000	9457250	4155	4155	4155	4155	0
367	20240108	123900	9457250	4155	4155	4155	4155	0
368	20240108	123800	9457250	4155	4155	4155	4155	10
369	20240108	123700	9415700	4155	4155	4155	4155	0
370	20240108	123600	9415700	4155	4155	4155	4155	0
371	20240108	123500	9415700	4155	4155	4155	4155	0
372	20240108	123400	9415700	4155	4155	4155	4155	0
373	20240108	123300	9415700	4155	4155	4155	4155	0
374	20240108	123200	9415700	4155	4155	4155	4155	0
375	20240108	123100	9415700	4155	4155	4155	4155	0
376	20240108	123000	9415700	4155	4155	4155	4155	1
377	20240108	122900	9411545	4145	4145	4145	4145	15
378	20240108	122800	9349370	4155	4155	4155	4155	12
379	20240108	122700	9299510	4155	4155	4155	4155	0
380	20240108	122600	9299510	4155	4155	4155	4155	0
381	20240108	122500	9299510	4155	4155	4155	4155	0
382	20240108	122400	9299510	4155	4155	4155	4155	0
383	20240108	122300	9299510	4155	4155	4155	4155	0
384	20240108	122200	9299510	4155	4155	4155	4155	0
385	20240108	122100	9299510	4155	4155	4155	4155	120
386	20240108	122000	8800910	4155	4155	4155	4155	0
387	20240108	121900	8800910	4155	4155	4155	4155	0
388	20240108	121800	8800910	4155	4155	4155	4155	101
389	20240108	121700	8381255	4150	4150	4150	4150	0
390	20240108	121600	8381255	4150	4150	4150	4150	0
391	20240108	121500	8381255	4150	4150	4150	4150	3
392	20240108	121400	8368805	4155	4155	4155	4155	0
393	20240108	121300	8368805	4155	4155	4155	4155	0
394	20240108	121200	8368805	4155	4155	4155	4155	0
395	20240108	121100	8368805	4155	4155	4155	4155	0
396	20240108	121000	8368805	4155	4155	4155	4155	0
397	20240108	120900	8368805	4155	4155	4155	4155	0
398	20240108	120800	8368805	4155	4155	4155	4155	0
399	20240108	120700	8368805	4155	4155	4155	4155	0
400	20240108	120600	8368805	4155	4155	4155	4155	0
401	20240108	120500	8368805	4155	4155	4155	4155	0
402	20240108	120400	8368805	4155	4155	4155	4155	0
403	20240108	120300	8368805	4155	4155	4155	4155	0
404	20240108	120200	8368805	4155	4155	4155	4155	0
405	20240108	120100	8368805	4155	4155	4155	4155	0
406	20240108	120000	8368805	4155	4155	4155	4155	1
407	20240108	115900	8364650	4140	4145	4145	4140	439
408	20240108	115800	6547185	4155	4155	4155	4155	0
409	20240108	115700	6547185	4155	4155	4155	4155	26
410	20240108	115600	6439155	4155	4155	4155	4155	0
411	20240108	115500	6439155	4155	4155	4155	4155	0
412	20240108	115400	6439155	4155	4155	4155	4155	0
413	20240108	115300	6439155	4155	4155	4155	4155	0
414	20240108	115200	6439155	4155	4155	4155	4155	0
415	20240108	115100	6439155	4155	4155	4155	4155	0
416	20240108	115000	6439155	4155	4155	4155	4155	0
417	20240108	114900	6439155	4155	4155	4155	4155	0
418	20240108	114800	6439155	4155	4155	4155	4155	0
419	20240108	114700	6439155	4155	4155	4155	4155	0
420	20240108	114600	6439155	4155	4155	4155	4155	0
421	20240108	114500	6439155	4155	4155	4155	4155	0
422	20240108	114400	6439155	4155	4155	4155	4155	1
423	20240108	114300	6435000	4155	4155	4155	4155	0
424	20240108	114200	6435000	4155	4155	4155	4155	0
425	20240108	114100	6435000	4155	4155	4155	4155	0
426	20240108	114000	6435000	4155	4155	4155	4155	0
427	20240108	113900	6435000	4155	4155	4155	4155	0
428	20240108	113800	6435000	4155	4155	4155	4155	0
429	20240108	113700	6435000	4155	4155	4155	4155	0
430	20240108	113600	6435000	4155	4155	4155	4155	10
431	20240108	113500	6393450	4140	4140	4140	4140	0
432	20240108	113400	6393450	4140	4140	4140	4140	100
433	20240108	113300	5979450	4155	4155	4155	4155	0
434	20240108	113200	5979450	4155	4155	4155	4155	0
435	20240108	113100	5979450	4155	4155	4155	4155	0
436	20240108	113000	5979450	4155	4155	4155	4155	0
437	20240108	112900	5979450	4155	4155	4155	4155	0
438	20240108	112800	5979450	4155	4155	4155	4155	0
439	20240108	112700	5979450	4155	4155	4155	4155	0
440	20240108	112600	5979450	4155	4155	4155	4155	0
441	20240108	112500	5979450	4155	4155	4155	4155	0
442	20240108	112400	5979450	4155	4155	4155	4155	1
443	20240108	112300	5975295	4140	4140	4140	4140	0
444	20240108	112200	5975295	4140	4140	4140	4140	0
445	20240108	112100	5975295	4140	4145	4145	4140	193
446	20240108	112000	5176095	4155	4155	4155	4155	0
447	20240108	111900	5176095	4155	4155	4155	4155	0
448	20240108	111800	5176095	4155	4155	4155	4155	0
449	20240108	111700	5176095	4155	4155	4155	4155	0
450	20240108	111600	5176095	4155	4155	4155	4155	0
451	20240108	111500	5176095	4155	4155	4155	4155	0
452	20240108	111400	5176095	4155	4155	4155	4155	0
453	20240108	111300	5176095	4155	4155	4155	4155	0
454	20240108	111200	5176095	4155	4155	4155	4155	0
455	20240108	111100	5176095	4155	4155	4155	4155	0
456	20240108	111000	5176095	4155	4150	4155	4150	2
457	20240108	110900	5167790	4155	4155	4155	4155	0
458	20240108	110800	5167790	4155	4155	4155	4155	0
459	20240108	110700	5167790	4155	4155	4155	4155	0
460	20240108	110600	5167790	4155	4155	4155	4155	0
461	20240108	110500	5167790	4155	4155	4155	4155	0
462	20240108	110400	5167790	4155	4155	4155	4155	0
463	20240108	110300	5167790	4155	4155	4155	4155	0
464	20240108	110200	5167790	4155	4155	4155	4155	0
465	20240108	110100	5167790	4155	4155	4155	4155	0
466	20240108	110000	5167790	4155	4155	4155	4155	0
467	20240108	105900	5167790	4155	4155	4155	4155	0
468	20240108	105800	5167790	4155	4155	4155	4155	0
469	20240108	105700	5167790	4155	4155	4155	4155	0
470	20240108	105600	5167790	4155	4155	4155	4155	0
471	20240108	105500	5167790	4155	4155	4155	4155	0
472	20240108	105400	5167790	4155	4155	4155	4155	0
473	20240108	105300	5167790	4155	4155	4155	4155	0
474	20240108	105200	5167790	4155	4155	4155	4155	0
475	20240108	105100	5167790	4155	4155	4155	4155	0
476	20240108	105000	5167790	4155	4155	4155	4155	0
477	20240108	104900	5167790	4155	4155	4155	4155	0
478	20240108	104800	5167790	4155	4155	4155	4155	0
479	20240108	104700	5167790	4155	4155	4155	4155	0
480	20240108	104600	5167790	4155	4155	4155	4155	0
481	20240108	104500	5167790	4155	4155	4155	4155	0
482	20240108	104400	5167790	4155	4155	4155	4155	0
483	20240108	104300	5167790	4155	4155	4155	4155	0
484	20240108	104200	5167790	4155	4155	4155	4155	0
485	20240108	104100	5167790	4155	4155	4155	4155	0
486	20240108	104000	5167790	4155	4155	4155	4155	0
487	20240108	103900	5167790	4155	4155	4155	4155	0
488	20240108	103800	5167790	4155	4155	4155	4155	0
489	20240108	103700	5167790	4155	4155	4155	4155	0
490	20240108	103600	5167790	4155	4155	4155	4155	0
491	20240108	103500	5167790	4155	4155	4155	4155	0
492	20240108	103400	5167790	4155	4155	4155	4155	0
493	20240108	103300	5167790	4155	4155	4155	4155	0
494	20240108	103200	5167790	4155	4155	4155	4155	0
495	20240108	103100	5167790	4155	4155	4155	4155	0
496	20240108	103000	5167790	4155	4155	4155	4155	0
497	20240108	102900	5167790	4155	4155	4155	4155	0
498	20240108	102800	5167790	4155	4155	4155	4155	38
499	20240108	102700	5009900	4155	4155	4155	4155	0
500	20240108	102600	5009900	4155	4155	4155	4155	0
501	20240108	102500	5009900	4155	4155	4155	4155	0
502	20240108	102400	5009900	4155	4155	4155	4155	0
503	20240108	102300	5009900	4155	4155	4155	4155	0
504	20240108	102200	5009900	4155	4155	4155	4155	0
505	20240108	102100	5009900	4155	4155	4155	4155	1
506	20240108	102000	5005745	4145	4145	4145	4145	0
507	20240108	101900	5005745	4145	4150	4150	4145	100
508	20240108	101800	4591145	4150	4150	4150	4150	0
509	20240108	101700	4591145	4150	4150	4150	4150	1
510	20240108	101600	4586995	4155	4155	4155	4155	0
511	20240108	101500	4586995	4155	4155	4155	4155	0
512	20240108	101400	4586995	4155	4155	4155	4155	0
513	20240108	101300	4586995	4155	4155	4155	4155	1
514	20240108	101200	4582840	4150	4150	4150	4150	0
515	20240108	101100	4582840	4150	4150	4150	4150	0
516	20240108	101000	4582840	4150	4150	4150	4150	1
517	20240108	100900	4578690	4150	4150	4150	4150	0
518	20240108	100800	4578690	4150	4150	4150	4150	0
519	20240108	100700	4578690	4150	4150	4150	4150	0
520	20240108	100600	4578690	4150	4150	4150	4150	0
521	20240108	100500	4578690	4150	4150	4150	4150	1
522	20240108	100400	4574540	4155	4155	4155	4155	0
523	20240108	100300	4574540	4155	4155	4155	4155	0
524	20240108	100200	4574540	4155	4155	4155	4155	0
525	20240108	100100	4574540	4155	4155	4155	4155	0
526	20240108	100000	4574540	4155	4150	4155	4145	24
527	20240108	095900	4474965	4155	4155	4155	4155	1
528	20240108	095800	4470810	4150	4150	4150	4150	3
529	20240108	095700	4458360	4150	4150	4150	4150	10
530	20240108	095600	4416860	4150	4150	4150	4150	0
531	20240108	095500	4416860	4150	4150	4150	4150	0
532	20240108	095400	4416860	4150	4150	4150	4150	120
533	20240108	095300	3918860	4155	4155	4155	4155	0
534	20240108	095200	3918860	4155	4155	4155	4155	0
535	20240108	095100	3918860	4155	4155	4155	4155	0
536	20240108	095000	3918860	4155	4155	4155	4155	0
537	20240108	094900	3918860	4155	4155	4155	4155	0
538	20240108	094800	3918860	4155	4155	4155	4155	0
539	20240108	094700	3918860	4155	4155	4155	4155	0
540	20240108	094600	3918860	4155	4155	4155	4155	10
541	20240108	094500	3877310	4155	4155	4155	4155	0
542	20240108	094400	3877310	4155	4155	4155	4155	0
543	20240108	094300	3877310	4155	4150	4155	4150	19
544	20240108	094200	3798415	4155	4155	4155	4155	1
545	20240108	094100	3794260	4155	4155	4155	4155	0
546	20240108	094000	3794260	4155	4150	4155	4150	7
547	20240108	093900	3765195	4150	4150	4150	4150	2
548	20240108	093800	3756895	4150	4150	4150	4150	58
549	20240108	093700	3516195	4155	4155	4155	4155	1
550	20240108	093600	3512040	4150	4150	4150	4150	0
551	20240108	093500	3512040	4150	4150	4150	4150	2
552	20240108	093400	3503740	4155	4155	4155	4155	0
553	20240108	093300	3503740	4155	4155	4155	4155	12
554	20240108	093200	3453880	4155	4155	4155	4155	100
555	20240108	093100	3038380	4155	4155	4155	4155	0
556	20240108	093000	3038380	4155	4155	4155	4155	1
557	20240108	092900	3034225	4150	4155	4155	4150	69
558	20240108	092800	2747730	4155	4155	4155	4155	26
559	20240108	092700	2639700	4155	4155	4155	4155	13
560	20240108	092600	2585685	4160	4160	4160	4160	0
561	20240108	092500	2585685	4160	4160	4160	4160	0
562	20240108	092400	2585685	4160	4170	4170	4160	53
563	20240108	092300	2365175	4170	4170	4170	4170	50
564	20240108	092200	2156675	4170	4170	4170	4170	0
565	20240108	092100	2156675	4170	4170	4170	4170	10
566	20240108	092000	2114975	4170	4170	4170	4170	0
567	20240108	091900	2114975	4170	4170	4170	4170	0
568	20240108	091800	2114975	4170	4160	4170	4160	100
569	20240108	091700	1698440	4160	4160	4160	4160	0
570	20240108	091600	1698440	4160	4160	4160	4160	10
571	20240108	091500	1656840	4160	4160	4160	4160	0
572	20240108	091400	1656840	4160	4160	4160	4160	0
573	20240108	091300	1656840	4160	4160	4160	4160	0
574	20240108	091200	1656840	4160	4160	4160	4160	0
575	20240108	091100	1656840	4160	4160	4160	4160	1
576	20240108	091000	1652680	4155	4155	4155	4155	0
577	20240108	090900	1652680	4155	4155	4155	4155	61
578	20240108	090800	1399225	4155	4155	4155	4155	0
579	20240108	090700	1399225	4155	4155	4155	4155	0
580	20240108	090600	1399225	4155	4155	4155	4155	0
581	20240108	090500	1399225	4155	4155	4155	4155	0
582	20240108	090400	1399225	4155	4155	4155	4155	1
583	20240108	090300	1395070	4155	4155	4155	4155	28
584	20240108	090200	1278730	4155	4155	4155	4155	0
585	20240108	090100	1278730	4155	4155	4155	4155	1
586	20240108	090000	1274575	4150	4155	4155	4150	307