KissMeData/028080/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	191200	157801755	4655	4655	4655	4655	671
3	20240115	191100	157801755	4655	4655	4655	4655	0
4	20240115	191000	157801755	4655	4655	4655	4655	0
5	20240115	190900	157801755	4655	4655	4655	4655	0
6	20240115	190800	157801755	4655	4655	4655	4655	0
7	20240115	190700	157801755	4655	4655	4655	4655	0
8	20240115	190600	157801755	4655	4655	4655	4655	0
9	20240115	190500	157801755	4655	4655	4655	4655	0
10	20240115	190400	157801755	4655	4655	4655	4655	0
11	20240115	190300	157801755	4655	4655	4655	4655	0
12	20240115	190200	157801755	4655	4655	4655	4655	0
13	20240115	190100	157801755	4655	4655	4655	4655	0
14	20240115	190000	157801755	4655	4655	4655	4655	0
15	20240115	185900	157801755	4655	4655	4655	4655	0
16	20240115	185800	157801755	4655	4655	4655	4655	0
17	20240115	185700	157801755	4655	4655	4655	4655	0
18	20240115	185600	157801755	4655	4655	4655	4655	0
19	20240115	185500	157801755	4655	4655	4655	4655	0
20	20240115	185400	157801755	4655	4655	4655	4655	0
21	20240115	185300	157801755	4655	4655	4655	4655	0
22	20240115	185200	157801755	4655	4655	4655	4655	0
23	20240115	185100	157801755	4655	4655	4655	4655	0
24	20240115	185000	157801755	4655	4655	4655	4655	0
25	20240115	184900	157801755	4655	4655	4655	4655	0
26	20240115	184800	157801755	4655	4655	4655	4655	0
27	20240115	184700	157801755	4655	4655	4655	4655	0
28	20240115	184600	157801755	4655	4655	4655	4655	0
29	20240115	184500	157801755	4655	4655	4655	4655	0
30	20240115	184400	157801755	4655	4655	4655	4655	0
31	20240115	184300	157801755	4655	4655	4655	4655	0
32	20240115	184200	157801755	4655	4655	4655	4655	671
33	20240115	184100	157801755	4655	4655	4655	4655	0
34	20240115	184000	157801755	4655	4655	4655	4655	0
35	20240115	183900	157801755	4655	4655	4655	4655	0
36	20240115	183800	157801755	4655	4655	4655	4655	0
37	20240115	183700	157801755	4655	4655	4655	4655	0
38	20240115	183600	157801755	4655	4655	4655	4655	0
39	20240115	183500	157801755	4655	4655	4655	4655	0
40	20240115	183400	157801755	4655	4655	4655	4655	0
41	20240115	183300	157801755	4655	4655	4655	4655	0
42	20240115	183200	157801755	4655	4655	4655	4655	0
43	20240115	183100	157801755	4655	4655	4655	4655	0
44	20240115	183000	157801755	4655	4655	4655	4655	0
45	20240115	182900	157801755	4655	4655	4655	4655	0
46	20240115	182800	157801755	4655	4655	4655	4655	0
47	20240115	182700	157801755	4655	4655	4655	4655	0
48	20240115	182600	157801755	4655	4655	4655	4655	0
49	20240115	182500	157801755	4655	4655	4655	4655	0
50	20240115	182400	157801755	4655	4655	4655	4655	0
51	20240115	182300	157801755	4655	4655	4655	4655	0
52	20240115	182200	157801755	4655	4655	4655	4655	0
53	20240115	182100	157801755	4655	4655	4655	4655	0
54	20240115	182000	157801755	4655	4655	4655	4655	0
55	20240115	181900	157801755	4655	4655	4655	4655	0
56	20240115	181800	157801755	4655	4655	4655	4655	0
57	20240115	181700	157801755	4655	4655	4655	4655	0
58	20240115	181600	157801755	4655	4655	4655	4655	0
59	20240115	181500	157801755	4655	4655	4655	4655	0
60	20240115	181400	157801755	4655	4655	4655	4655	0
61	20240115	181300	157801755	4655	4655	4655	4655	0
62	20240115	181200	157801755	4655	4655	4655	4655	671
63	20240115	181100	157801755	4655	4655	4655	4655	0
64	20240115	181000	157801755	4655	4655	4655	4655	0
65	20240115	180900	157801755	4655	4655	4655	4655	0
66	20240115	180800	157801755	4655	4655	4655	4655	0
67	20240115	180700	157801755	4655	4655	4655	4655	0
68	20240115	180600	157801755	4655	4655	4655	4655	0
69	20240115	180500	157801755	4655	4655	4655	4655	0
70	20240115	180400	157801755	4655	4655	4655	4655	0
71	20240115	180300	157801755	4655	4655	4655	4655	0
72	20240115	180200	157801755	4655	4655	4655	4655	0
73	20240115	180100	157801755	4655	4655	4655	4655	0
74	20240115	180000	157801755	4655	4655	4655	4655	0
75	20240115	175900	157801755	4655	4655	4655	4655	0
76	20240115	175800	157801755	4655	4655	4655	4655	0
77	20240115	175700	157801755	4655	4655	4655	4655	0
78	20240115	175600	157801755	4655	4655	4655	4655	0
79	20240115	175500	157801755	4655	4655	4655	4655	0
80	20240115	175400	157801755	4655	4655	4655	4655	0
81	20240115	175300	157801755	4655	4655	4655	4655	0
82	20240115	175200	157801755	4655	4655	4655	4655	0
83	20240115	175100	157801755	4655	4655	4655	4655	0
84	20240115	175000	157801755	4655	4655	4655	4655	0
85	20240115	174900	157801755	4655	4655	4655	4655	0
86	20240115	174800	157801755	4655	4655	4655	4655	0
87	20240115	174700	157801755	4655	4655	4655	4655	0
88	20240115	174600	157801755	4655	4655	4655	4655	0
89	20240115	174500	157801755	4655	4655	4655	4655	0
90	20240115	174400	157801755	4655	4655	4655	4655	0
91	20240115	174300	157801755	4655	4655	4655	4655	0
92	20240115	174200	157801755	4655	4655	4655	4655	671
93	20240115	174100	157801755	4655	4655	4655	4655	0
94	20240115	174000	157801755	4655	4655	4655	4655	0
95	20240115	173900	157801755	4655	4655	4655	4655	0
96	20240115	173800	157801755	4655	4655	4655	4655	0
97	20240115	173700	157801755	4655	4655	4655	4655	0
98	20240115	173600	157801755	4655	4655	4655	4655	0
99	20240115	173500	157801755	4655	4655	4655	4655	0
100	20240115	173400	157801755	4655	4655	4655	4655	0
101	20240115	173300	157801755	4655	4655	4655	4655	0
102	20240115	173200	157801755	4655	4655	4655	4655	0
103	20240115	173100	157801755	4655	4655	4655	4655	0
104	20240115	173000	157801755	4655	4655	4655	4655	0
105	20240115	172900	157801755	4655	4655	4655	4655	0
106	20240115	172800	157801755	4655	4655	4655	4655	0
107	20240115	172700	157801755	4655	4655	4655	4655	0
108	20240115	172600	157801755	4655	4655	4655	4655	0
109	20240115	172500	157801755	4655	4655	4655	4655	0
110	20240115	172400	157801755	4655	4655	4655	4655	0
111	20240115	172300	157801755	4655	4655	4655	4655	0
112	20240115	172200	157801755	4655	4655	4655	4655	0
113	20240115	172100	157801755	4655	4655	4655	4655	0
114	20240115	172000	157801755	4655	4655	4655	4655	0
115	20240115	171900	157801755	4655	4655	4655	4655	0
116	20240115	171800	157801755	4655	4655	4655	4655	0
117	20240115	171700	157801755	4655	4655	4655	4655	0
118	20240115	171600	157801755	4655	4655	4655	4655	0
119	20240115	171500	157801755	4655	4655	4655	4655	0
120	20240115	171400	157801755	4655	4655	4655	4655	0
121	20240115	171300	157801755	4655	4655	4655	4655	0
122	20240115	171200	157801755	4655	4655	4655	4655	671
123	20240115	171100	157801755	4655	4655	4655	4655	0
124	20240115	171000	157801755	4655	4655	4655	4655	0
125	20240115	170900	157801755	4655	4655	4655	4655	0
126	20240115	170800	157801755	4655	4655	4655	4655	0
127	20240115	170700	157801755	4655	4655	4655	4655	0
128	20240115	170600	157801755	4655	4655	4655	4655	0
129	20240115	170500	157801755	4655	4655	4655	4655	0
130	20240115	170400	157801755	4655	4655	4655	4655	0
131	20240115	170300	157801755	4655	4655	4655	4655	0
132	20240115	170200	157801755	4655	4655	4655	4655	0
133	20240115	170100	157801755	4655	4655	4655	4655	0
134	20240115	170000	157801755	4655	4655	4655	4655	0
135	20240115	165900	157801755	4655	4655	4655	4655	0
136	20240115	165800	157801755	4655	4655	4655	4655	0
137	20240115	165700	157801755	4655	4655	4655	4655	0
138	20240115	165600	157801755	4655	4655	4655	4655	0
139	20240115	165500	157801755	4655	4655	4655	4655	0
140	20240115	165400	157801755	4655	4655	4655	4655	0
141	20240115	165300	157801755	4655	4655	4655	4655	0
142	20240115	165200	157801755	4655	4655	4655	4655	0
143	20240115	165100	157801755	4655	4655	4655	4655	0
144	20240115	165000	157801755	4655	4655	4655	4655	0
145	20240115	164900	157801755	4655	4655	4655	4655	0
146	20240115	164800	157801755	4655	4655	4655	4655	0
147	20240115	164700	157801755	4655	4655	4655	4655	0
148	20240115	164600	157801755	4655	4655	4655	4655	0
149	20240115	164500	157801755	4655	4655	4655	4655	0
150	20240115	164400	157801755	4655	4655	4655	4655	0
151	20240115	164300	157801755	4655	4655	4655	4655	0
152	20240115	164200	157801755	4655	4655	4655	4655	671
153	20240115	164100	157801755	4655	4655	4655	4655	0
154	20240115	164000	157801755	4655	4655	4655	4655	0
155	20240115	163900	157801755	4655	4655	4655	4655	0
156	20240115	163800	157801755	4655	4655	4655	4655	0
157	20240115	163700	157801755	4655	4655	4655	4655	0
158	20240115	163600	157801755	4655	4655	4655	4655	0
159	20240115	163500	157801755	4655	4655	4655	4655	0
160	20240115	163400	157801755	4655	4655	4655	4655	0
161	20240115	163300	157801755	4655	4655	4655	4655	0
162	20240115	163200	157801755	4655	4655	4655	4655	0
163	20240115	163100	157801755	4655	4655	4655	4655	0
164	20240115	163000	157801755	4655	4655	4655	4655	0
165	20240115	162900	157801755	4655	4655	4655	4655	0
166	20240115	162800	157801755	4655	4655	4655	4655	0
167	20240115	162700	157801755	4655	4655	4655	4655	0
168	20240115	162600	157801755	4655	4655	4655	4655	0
169	20240115	162500	157801755	4655	4655	4655	4655	0
170	20240115	162400	157801755	4655	4655	4655	4655	0
171	20240115	162300	157801755	4655	4655	4655	4655	0
172	20240115	162200	157801755	4655	4655	4655	4655	0
173	20240115	162100	157801755	4655	4655	4655	4655	0
174	20240115	162000	157801755	4655	4655	4655	4655	0
175	20240115	161900	157801755	4655	4655	4655	4655	0
176	20240115	161800	157801755	4655	4655	4655	4655	0
177	20240115	161700	157801755	4655	4655	4655	4655	0
178	20240115	161600	157801755	4655	4655	4655	4655	0
179	20240115	161500	157801755	4655	4655	4655	4655	0
180	20240115	161400	157801755	4655	4655	4655	4655	0
181	20240115	161300	157801755	4655	4655	4655	4655	0
182	20240115	161200	157801755	4655	4655	4655	4655	671
183	20240115	161100	157801755	4655	4655	4655	4655	0
184	20240115	161000	157801755	4655	4655	4655	4655	0
185	20240115	160900	157801755	4655	4655	4655	4655	0
186	20240115	160800	157801755	4655	4655	4655	4655	0
187	20240115	160700	157801755	4655	4655	4655	4655	0
188	20240115	160600	157801755	4655	4655	4655	4655	0
189	20240115	160500	157801755	4655	4655	4655	4655	0
190	20240115	160400	157801755	4655	4655	4655	4655	0
191	20240115	160300	157801755	4655	4655	4655	4655	0
192	20240115	160200	157801755	4655	4655	4655	4655	0
193	20240115	160100	157801755	4655	4655	4655	4655	0
194	20240115	160000	157801755	4655	4655	4655	4655	0
195	20240115	155900	157801755	4655	4655	4655	4655	0
196	20240115	155800	157801755	4655	4655	4655	4655	0
197	20240115	155700	157801755	4655	4655	4655	4655	0
198	20240115	155600	157801755	4655	4655	4655	4655	0
199	20240115	155500	157801755	4655	4655	4655	4655	0
200	20240115	155400	157801755	4655	4655	4655	4655	0
201	20240115	155300	157801755	4655	4655	4655	4655	0
202	20240115	155200	157801755	4655	4655	4655	4655	0
203	20240115	155100	157801755	4655	4655	4655	4655	0
204	20240115	155000	157801755	4655	4655	4655	4655	0
205	20240115	154900	157801755	4655	4655	4655	4655	0
206	20240115	154800	157801755	4655	4655	4655	4655	0
207	20240115	154700	157801755	4655	4655	4655	4655	0
208	20240115	154600	157801755	4655	4655	4655	4655	0
209	20240115	154500	157801755	4655	4655	4655	4655	0
210	20240115	154400	157801755	4655	4655	4655	4655	0
211	20240115	154300	157801755	4655	4655	4655	4655	0
212	20240115	154200	157801755	4655	4655	4655	4655	671
213	20240115	154100	157801755	4655	4655	4655	4655	0
214	20240115	154000	157801755	4655	4655	4655	4655	0
215	20240115	153900	157801755	4655	4655	4655	4655	0
216	20240115	153800	157801755	4655	4655	4655	4655	0
217	20240115	153700	157801755	4655	4655	4655	4655	0
218	20240115	153600	157801755	4655	4655	4655	4655	0
219	20240115	153500	157801755	4655	4655	4655	4655	0
220	20240115	153400	157801755	4655	4655	4655	4655	0
221	20240115	153300	157801755	4655	4655	4655	4655	0
222	20240115	153200	157801755	4655	4655	4655	4655	0
223	20240115	153100	157801755	4655	4655	4655	4655	0
224	20240115	153000	157801755	4655	4655	4655	4655	671
225	20240115	152900	154678250	4695	4695	4695	4695	0
226	20240115	152800	154678250	4695	4695	4695	4695	0
227	20240115	152700	154678250	4695	4695	4695	4695	0
228	20240115	152600	154678250	4695	4695	4695	4695	0
229	20240115	152500	154678250	4695	4695	4695	4695	0
230	20240115	152400	154678250	4695	4695	4695	4695	0
231	20240115	152300	154678250	4695	4695	4695	4695	0
232	20240115	152200	154678250	4695	4695	4695	4695	0
233	20240115	152100	154678250	4695	4695	4695	4695	0
234	20240115	152000	154678250	4695	4695	4695	4695	0
235	20240115	151900	154678250	4695	4690	4695	4690	72
236	20240115	151800	154340425	4690	4680	4690	4680	23
237	20240115	151700	154232735	4680	4680	4680	4680	14
238	20240115	151600	154167215	4680	4680	4680	4680	8
239	20240115	151500	154129775	4680	4680	4680	4680	12
240	20240115	151400	154073615	4680	4670	4680	4670	563
241	20240115	151300	151443775	4680	4680	4680	4680	0
242	20240115	151200	151443775	4680	4670	4680	4670	3
243	20240115	151100	151429755	4670	4670	4670	4670	0
244	20240115	151000	151429755	4670	4670	4680	4670	462
245	20240115	150900	149268220	4675	4675	4675	4670	808
246	20240115	150800	145493320	4670	4670	4670	4670	1
247	20240115	150700	145488650	4675	4675	4675	4675	17
248	20240115	150600	145409175	4675	4665	4675	4665	92
249	20240115	150500	144979835	4665	4665	4665	4665	0
250	20240115	150400	144979835	4665	4665	4665	4665	0
251	20240115	150300	144979835	4665	4665	4665	4665	0
252	20240115	150200	144979835	4665	4665	4665	4665	1
253	20240115	150100	144975170	4665	4665	4665	4665	48
254	20240115	150000	144751250	4665	4665	4665	4665	0
255	20240115	145900	144751250	4665	4665	4665	4665	14
256	20240115	145800	144685940	4675	4675	4675	4675	0
257	20240115	145700	144685940	4675	4675	4675	4675	0
258	20240115	145600	144685940	4675	4675	4675	4675	0
259	20240115	145500	144685940	4675	4660	4675	4660	42
260	20240115	145400	144489895	4660	4660	4660	4660	2
261	20240115	145300	144480575	4660	4660	4660	4660	0
262	20240115	145200	144480575	4660	4660	4660	4660	54
263	20240115	145100	144228935	4655	4655	4655	4655	0
264	20240115	145000	144228935	4655	4655	4655	4655	0
265	20240115	144900	144228935	4655	4660	4660	4655	112
266	20240115	144800	143707040	4670	4670	4670	4670	0
267	20240115	144700	143707040	4670	4670	4670	4670	0
268	20240115	144600	143707040	4670	4670	4670	4670	0
269	20240115	144500	143707040	4670	4670	4670	4670	0
270	20240115	144400	143707040	4670	4670	4670	4670	0
271	20240115	144300	143707040	4670	4670	4670	4670	0
272	20240115	144200	143707040	4670	4660	4670	4660	120
273	20240115	144100	143147630	4660	4660	4660	4660	0
274	20240115	144000	143147630	4660	4660	4660	4660	0
275	20240115	143900	143147630	4660	4660	4660	4660	0
276	20240115	143800	143147630	4660	4660	4660	4660	0
277	20240115	143700	143147630	4660	4660	4660	4660	0
278	20240115	143600	143147630	4660	4660	4660	4660	0
279	20240115	143500	143147630	4660	4660	4660	4660	0
280	20240115	143400	143147630	4660	4660	4660	4660	0
281	20240115	143300	143147630	4660	4660	4660	4660	0
282	20240115	143200	143147630	4660	4660	4660	4660	21
283	20240115	143100	143049770	4675	4675	4675	4675	1
284	20240115	143000	143045095	4655	4655	4655	4655	0
285	20240115	142900	143045095	4655	4660	4660	4655	200
286	20240115	142800	142113170	4675	4675	4675	4675	0
287	20240115	142700	142113170	4675	4675	4675	4675	10
288	20240115	142600	142066420	4675	4675	4675	4675	0
289	20240115	142500	142066420	4675	4675	4675	4675	0
290	20240115	142400	142066420	4675	4660	4675	4660	390
291	20240115	142300	140248405	4670	4670	4670	4670	0
292	20240115	142200	140248405	4670	4670	4670	4670	0
293	20240115	142100	140248405	4670	4670	4670	4670	20
294	20240115	142000	140155005	4670	4670	4670	4670	0
295	20240115	141900	140155005	4670	4670	4670	4670	0
296	20240115	141800	140155005	4670	4670	4670	4670	33
297	20240115	141700	140000895	4660	4660	4660	4660	202
298	20240115	141600	139059575	4660	4660	4660	4660	0
299	20240115	141500	139059575	4660	4660	4660	4660	0
300	20240115	141400	139059575	4660	4660	4660	4660	0
301	20240115	141300	139059575	4660	4660	4660	4660	0
302	20240115	141200	139059575	4660	4660	4660	4660	0
303	20240115	141100	139059575	4660	4665	4665	4660	50
304	20240115	141000	138826520	4660	4660	4660	4660	0
305	20240115	140900	138826520	4660	4660	4660	4660	0
306	20240115	140800	138826520	4660	4660	4660	4660	1
307	20240115	140700	138821860	4675	4675	4675	4675	0
308	20240115	140600	138821860	4675	4675	4675	4675	42
309	20240115	140500	138625510	4675	4655	4675	4655	136
310	20240115	140400	137991150	4655	4655	4655	4655	0
311	20240115	140300	137991150	4655	4655	4655	4655	1
312	20240115	140200	137986495	4675	4675	4675	4675	0
313	20240115	140100	137986495	4675	4675	4675	4675	0
314	20240115	140000	137986495	4675	4660	4675	4655	323
315	20240115	135900	136481545	4675	4675	4675	4675	0
316	20240115	135800	136481545	4675	4670	4675	4660	101
317	20240115	135700	136010180	4675	4675	4675	4675	0
318	20240115	135600	136010180	4675	4675	4675	4675	0
319	20240115	135500	136010180	4675	4675	4675	4675	0
320	20240115	135400	136010180	4675	4675	4680	4675	290
321	20240115	135300	134654290	4675	4675	4675	4675	0
322	20240115	135200	134654290	4675	4675	4675	4675	0
323	20240115	135100	134654290	4675	4675	4675	4675	9
324	20240115	135000	134612215	4680	4680	4680	4680	0
325	20240115	134900	134612215	4680	4680	4680	4680	1
326	20240115	134800	134607535	4660	4660	4660	4660	1
327	20240115	134700	134602875	4685	4685	4685	4685	0
328	20240115	134600	134602875	4685	4685	4685	4685	0
329	20240115	134500	134602875	4685	4685	4685	4685	21
330	20240115	134400	134504490	4685	4685	4685	4685	0
331	20240115	134300	134504490	4685	4685	4685	4685	5
332	20240115	134200	134481065	4685	4685	4685	4685	0
333	20240115	134100	134481065	4685	4685	4685	4685	0
334	20240115	134000	134481065	4685	4685	4685	4685	1
335	20240115	133900	134476380	4685	4680	4685	4680	28
336	20240115	133800	134345335	4680	4680	4680	4680	0
337	20240115	133700	134345335	4680	4680	4680	4680	1
338	20240115	133600	134340655	4655	4655	4655	4655	0
339	20240115	133500	134340655	4655	4680	4680	4655	89
340	20240115	133400	133925450	4685	4690	4690	4685	96
341	20240115	133300	133475685	4690	4690	4690	4690	0
342	20240115	133200	133475685	4690	4690	4690	4690	0
343	20240115	133100	133475685	4690	4690	4690	4690	170
344	20240115	133000	132678385	4690	4690	4690	4690	0
345	20240115	132900	132678385	4690	4690	4690	4690	1
346	20240115	132800	132673695	4690	4685	4690	4685	17
347	20240115	132700	132593990	4690	4690	4690	4690	0
348	20240115	132600	132593990	4690	4690	4690	4690	0
349	20240115	132500	132593990	4690	4690	4690	4690	0
350	20240115	132400	132593990	4690	4690	4690	4690	0
351	20240115	132300	132593990	4690	4690	4690	4690	0
352	20240115	132200	132593990	4690	4690	4690	4690	0
353	20240115	132100	132593990	4690	4690	4690	4690	57
354	20240115	132000	132326660	4685	4685	4685	4685	0
355	20240115	131900	132326660	4685	4685	4685	4685	43
356	20240115	131800	132125205	4685	4685	4685	4685	0
357	20240115	131700	132125205	4685	4685	4685	4685	0
358	20240115	131600	132125205	4685	4685	4685	4685	1
359	20240115	131500	132120520	4680	4680	4680	4680	0
360	20240115	131400	132120520	4680	4665	4680	4650	1090
361	20240115	131300	127041615	4680	4675	4680	4665	591
362	20240115	131200	124281760	4680	4680	4680	4680	0
363	20240115	131100	124281760	4680	4680	4680	4680	0
364	20240115	131000	124281760	4680	4680	4680	4680	50
365	20240115	130900	124047760	4685	4685	4685	4685	0
366	20240115	130800	124047760	4685	4685	4685	4685	0
367	20240115	130700	124047760	4685	4680	4685	4680	23
368	20240115	130600	123940065	4685	4685	4690	4685	549
369	20240115	130500	121367890	4685	4685	4685	4685	0
370	20240115	130400	121367890	4685	4685	4685	4685	0
371	20240115	130300	121367890	4685	4685	4685	4685	1
372	20240115	130200	121363205	4675	4680	4680	4675	14
373	20240115	130100	121297690	4680	4680	4680	4680	0
374	20240115	130000	121297690	4680	4680	4680	4680	7
375	20240115	125900	121264930	4680	4685	4685	4680	7
376	20240115	125800	121232165	4695	4685	4695	4685	178
377	20240115	125700	120397985	4685	4685	4685	4685	1
378	20240115	125600	120393300	4675	4675	4675	4675	0
379	20240115	125500	120393300	4675	4675	4675	4675	18
380	20240115	125400	120309150	4685	4685	4685	4685	0
381	20240115	125300	120309150	4685	4685	4685	4685	0
382	20240115	125200	120309150	4685	4685	4685	4685	0
383	20240115	125100	120309150	4685	4670	4685	4670	4
384	20240115	125000	120290455	4675	4675	4675	4675	0
385	20240115	124900	120290455	4675	4675	4675	4675	14
386	20240115	124800	120225005	4685	4685	4685	4685	1
387	20240115	124700	120220320	4675	4675	4675	4675	0
388	20240115	124600	120220320	4675	4675	4675	4675	11
389	20240115	124500	120168895	4675	4675	4675	4675	0
390	20240115	124400	120168895	4675	4675	4675	4675	0
391	20240115	124300	120168895	4675	4675	4675	4675	1
392	20240115	124200	120164220	4670	4675	4675	4670	18
393	20240115	124100	120080085	4685	4685	4685	4685	0
394	20240115	124000	120080085	4685	4685	4685	4685	0
395	20240115	123900	120080085	4685	4685	4685	4685	0
396	20240115	123800	120080085	4685	4675	4685	4675	3
397	20240115	123700	120066045	4675	4675	4675	4675	7
398	20240115	123600	120033320	4680	4680	4680	4680	0
399	20240115	123500	120033320	4680	4680	4680	4680	0
400	20240115	123400	120033320	4680	4680	4680	4680	0
401	20240115	123300	120033320	4680	4685	4685	4680	241
402	20240115	123200	118904400	4685	4685	4685	4685	0
403	20240115	123100	118904400	4685	4685	4685	4685	257
404	20240115	123000	117700355	4690	4690	4690	4690	0
405	20240115	122900	117700355	4690	4690	4690	4690	2
406	20240115	122800	117690975	4695	4695	4695	4695	0
407	20240115	122700	117690975	4695	4695	4695	4695	0
408	20240115	122600	117690975	4695	4695	4695	4695	0
409	20240115	122500	117690975	4695	4695	4695	4695	50
410	20240115	122400	117456225	4695	4700	4700	4695	345
411	20240115	122300	115836435	4700	4700	4700	4700	6
412	20240115	122200	115808235	4700	4700	4700	4700	0
413	20240115	122100	115808235	4700	4700	4700	4700	3
414	20240115	122000	115794135	4700	4700	4700	4700	3
415	20240115	121900	115780035	4700	4700	4700	4700	0
416	20240115	121800	115780035	4700	4700	4700	4700	3
417	20240115	121700	115765935	4700	4700	4700	4700	3
418	20240115	121600	115751835	4700	4700	4700	4700	0
419	20240115	121500	115751835	4700	4700	4700	4700	3
420	20240115	121400	115737735	4700	4700	4700	4700	0
421	20240115	121300	115737735	4700	4700	4700	4700	3
422	20240115	121200	115723635	4700	4700	4700	4700	3
423	20240115	121100	115709535	4700	4700	4700	4700	0
424	20240115	121000	115709535	4700	4700	4700	4700	0
425	20240115	120900	115709535	4700	4700	4700	4700	0
426	20240115	120800	115709535	4700	4700	4700	4700	0
427	20240115	120700	115709535	4700	4700	4700	4700	0
428	20240115	120600	115709535	4700	4690	4700	4690	881
429	20240115	120500	111576805	4690	4700	4700	4690	15
430	20240115	120400	111506380	4700	4700	4700	4700	0
431	20240115	120300	111506380	4700	4690	4700	4690	610
432	20240115	120200	108644860	4690	4690	4690	4690	4
433	20240115	120100	108626100	4690	4690	4690	4690	0
434	20240115	120000	108626100	4690	4690	4690	4690	3
435	20240115	115900	108612030	4690	4690	4690	4690	6
436	20240115	115800	108583890	4690	4690	4690	4690	15
437	20240115	115700	108513540	4690	4690	4690	4690	7
438	20240115	115600	108480710	4690	4690	4690	4690	0
439	20240115	115500	108480710	4690	4690	4690	4690	0
440	20240115	115400	108480710	4690	4690	4690	4690	0
441	20240115	115300	108480710	4690	4690	4690	4690	7
442	20240115	115200	108447880	4690	4690	4690	4690	0
443	20240115	115100	108447880	4690	4680	4690	4680	347
444	20240115	115000	106823730	4680	4680	4680	4680	0
445	20240115	114900	106823730	4680	4680	4680	4680	0
446	20240115	114800	106823730	4680	4680	4680	4680	7
447	20240115	114700	106790970	4680	4680	4680	4680	0
448	20240115	114600	106790970	4680	4680	4680	4680	0
449	20240115	114500	106790970	4680	4680	4680	4680	0
450	20240115	114400	106790970	4680	4680	4680	4680	8
451	20240115	114300	106753530	4680	4680	4680	4680	0
452	20240115	114200	106753530	4680	4670	4680	4670	342
453	20240115	114100	105156075	4675	4675	4675	4675	0
454	20240115	114000	105156075	4675	4675	4675	4675	0
455	20240115	113900	105156075	4675	4685	4685	4675	529
456	20240115	113800	102681480	4685	4685	4685	4685	10
457	20240115	113700	102634630	4690	4690	4690	4690	0
458	20240115	113600	102634630	4690	4690	4690	4690	1
459	20240115	113500	102629940	4690	4685	4690	4685	22
460	20240115	113400	102526805	4690	4690	4690	4690	0
461	20240115	113300	102526805	4690	4690	4690	4690	0
462	20240115	113200	102526805	4690	4690	4690	4690	8
463	20240115	113100	102489285	4690	4690	4690	4690	0
464	20240115	113000	102489285	4690	4690	4690	4690	0
465	20240115	112900	102489285	4690	4690	4690	4690	0
466	20240115	112800	102489285	4690	4690	4690	4690	220
467	20240115	112700	101457485	4695	4695	4695	4695	8
468	20240115	112600	101419925	4695	4695	4695	4695	0
469	20240115	112500	101419925	4695	4695	4695	4695	20
470	20240115	112400	101326025	4695	4695	4695	4695	10
471	20240115	112300	101279075	4690	4690	4690	4690	9
472	20240115	112200	101236865	4695	4695	4695	4695	0
473	20240115	112100	101236865	4695	4695	4695	4695	97
474	20240115	112000	100781450	4695	4695	4695	4695	220
475	20240115	111900	99748550	4700	4705	4705	4700	1099
476	20240115	111800	94582905	4710	4710	4710	4710	6
477	20240115	111700	94554645	4710	4710	4710	4710	0
478	20240115	111600	94554645	4710	4710	4710	4710	0
479	20240115	111500	94554645	4710	4715	4715	4710	271
480	20240115	111400	93277425	4725	4725	4725	4725	0
481	20240115	111300	93277425	4725	4725	4725	4725	0
482	20240115	111200	93277425	4725	4725	4725	4725	8
483	20240115	111100	93239625	4725	4725	4725	4725	0
484	20240115	111000	93239625	4725	4725	4725	4725	73
485	20240115	110900	92894700	4725	4725	4725	4725	8
486	20240115	110800	92856900	4715	4715	4715	4715	10
487	20240115	110700	92809750	4710	4710	4710	4710	0
488	20240115	110600	92809750	4710	4710	4710	4710	0
489	20240115	110500	92809750	4710	4710	4710	4710	0
490	20240115	110400	92809750	4710	4710	4710	4710	25
491	20240115	110300	92692000	4725	4725	4725	4725	0
492	20240115	110200	92692000	4725	4720	4725	4720	450
493	20240115	110100	90566495	4725	4725	4725	4725	0
494	20240115	110000	90566495	4725	4725	4725	4725	0
495	20240115	105900	90566495	4725	4725	4725	4725	0
496	20240115	105800	90566495	4725	4725	4725	4725	8
497	20240115	105700	90528695	4725	4725	4725	4725	0
498	20240115	105600	90528695	4725	4725	4725	4725	0
499	20240115	105500	90528695	4725	4725	4725	4725	0
500	20240115	105400	90528695	4725	4725	4725	4725	1
501	20240115	105300	90523970	4725	4710	4725	4710	418
502	20240115	105200	88554920	4725	4725	4725	4725	0
503	20240115	105100	88554920	4725	4725	4725	4725	0
504	20240115	105000	88554920	4725	4710	4725	4710	29
505	20240115	104900	88418210	4720	4720	4720	4720	0
506	20240115	104800	88418210	4720	4720	4720	4720	0
507	20240115	104700	88418210	4720	4720	4720	4720	8
508	20240115	104600	88380450	4720	4720	4720	4715	438
509	20240115	104500	86314460	4725	4725	4725	4725	0
510	20240115	104400	86314460	4725	4720	4725	4720	354
511	20240115	104300	84643405	4725	4720	4725	4720	44
512	20240115	104200	84435680	4725	4725	4725	4725	124
513	20240115	104100	83849780	4735	4735	4735	4735	6
514	20240115	104000	83821370	4735	4735	4735	4735	0
515	20240115	103900	83821370	4735	4735	4735	4735	6
516	20240115	103800	83792960	4735	4735	4735	4735	0
517	20240115	103700	83792960	4735	4735	4735	4735	0
518	20240115	103600	83792960	4735	4735	4735	4730	170
519	20240115	103500	82988740	4740	4740	4740	4740	11
520	20240115	103400	82936600	4735	4735	4735	4735	1
521	20240115	103300	82931865	4735	4735	4735	4735	2
522	20240115	103200	82922395	4740	4740	4740	4740	0
523	20240115	103100	82922395	4740	4740	4740	4740	45
524	20240115	103000	82709095	4750	4750	4750	4750	0
525	20240115	102900	82709095	4750	4750	4750	4750	8
526	20240115	102800	82671095	4740	4750	4750	4740	120
527	20240115	102700	82101675	4750	4750	4750	4750	0
528	20240115	102600	82101675	4750	4740	4750	4740	176
529	20240115	102500	81267185	4740	4740	4740	4740	0
530	20240115	102400	81267185	4740	4740	4740	4740	0
531	20240115	102300	81267185	4740	4740	4740	4735	224
532	20240115	102200	80206395	4740	4740	4740	4740	0
533	20240115	102100	80206395	4740	4740	4740	4740	0
534	20240115	102000	80206395	4740	4740	4740	4740	21
535	20240115	101900	80106855	4745	4745	4745	4745	46
536	20240115	101800	79888585	4745	4745	4745	4745	2
537	20240115	101700	79879095	4745	4735	4745	4730	79
538	20240115	101600	79505355	4735	4735	4735	4735	0
539	20240115	101500	79505355	4735	4735	4735	4735	16
540	20240115	101400	79429595	4735	4735	4735	4735	34
541	20240115	101300	79268605	4740	4750	4750	4740	28
542	20240115	101200	79135805	4740	4740	4740	4740	12
543	20240115	101100	79078925	4745	4745	4745	4745	39
544	20240115	101000	78893870	4750	4755	4755	4750	38
545	20240115	100900	78713320	4755	4755	4755	4755	7
546	20240115	100800	78680035	4755	4755	4755	4755	15
547	20240115	100700	78608710	4755	4760	4760	4755	157
548	20240115	100600	77861480	4770	4770	4770	4770	34
549	20240115	100500	77699300	4775	4775	4775	4775	334
550	20240115	100400	76104450	4770	4760	4770	4760	1173
551	20240115	100300	70511985	4760	4755	4760	4755	246
552	20240115	100200	69341410	4755	4750	4755	4750	21
553	20240115	100100	69241565	4750	4745	4750	4745	939
554	20240115	100000	64781580	4745	4740	4745	4740	117
555	20240115	095900	64226425	4740	4740	4740	4730	342
556	20240115	095800	62605425	4730	4730	4730	4730	44
557	20240115	095700	62397305	4740	4740	4740	4740	173
558	20240115	095600	61577285	4740	4740	4740	4740	155
559	20240115	095500	60842585	4740	4740	4740	4740	0
560	20240115	095400	60842585	4740	4730	4740	4730	252
561	20240115	095300	59650615	4730	4720	4730	4720	315
562	20240115	095200	58162205	4725	4725	4725	4720	138
563	20240115	095100	57510330	4725	4725	4725	4725	109
564	20240115	095000	56995305	4725	4730	4730	4725	295
565	20240115	094900	55600930	4725	4730	4730	4725	132
566	20240115	094800	54976690	4730	4730	4730	4730	0
567	20240115	094700	54976690	4730	4730	4730	4730	191
568	20240115	094600	54073260	4730	4730	4730	4730	100
569	20240115	094500	53600260	4740	4740	4740	4740	0
570	20240115	094400	53600260	4740	4740	4740	4740	2
571	20240115	094300	53590780	4745	4745	4745	4745	51
572	20240115	094200	53348785	4745	4745	4745	4745	11
573	20240115	094100	53296590	4745	4740	4745	4740	29
574	20240115	094000	53158990	4740	4740	4745	4740	11
575	20240115	093900	53106830	4735	4735	4735	4735	52
576	20240115	093800	52860610	4720	4720	4720	4720	626
577	20240115	093700	49905890	4720	4730	4730	4720	429
578	20240115	093600	47877030	4760	4760	4760	4760	213
579	20240115	093500	46863150	4765	4740	4765	4740	223
580	20240115	093400	45805755	4770	4760	4770	4760	193
581	20240115	093300	44886765	4730	4720	4770	4720	3568
582	20240115	093200	28003425	4715	4695	4715	4695	708
583	20240115	093100	24665945	4695	4690	4695	4690	642
584	20240115	093000	21653430	4690	4675	4690	4675	180
585	20240115	092900	20810260	4675	4675	4675	4675	0
586	20240115	092800	20810260	4675	4675	4675	4675	10
587	20240115	092700	20763510	4645	4645	4645	4645	0
588	20240115	092600	20763510	4645	4645	4645	4645	0
589	20240115	092500	20763510	4645	4645	4645	4645	0
590	20240115	092400	20763510	4645	4645	4645	4645	0
591	20240115	092300	20763510	4645	4645	4645	4645	100
592	20240115	092200	20299010	4645	4645	4645	4645	0
593	20240115	092100	20299010	4645	4645	4645	4645	21
594	20240115	092000	20201465	4645	4645	4645	4645	21
595	20240115	091900	20103920	4645	4645	4645	4645	8
596	20240115	091800	20066760	4645	4645	4645	4645	0
597	20240115	091700	20066760	4645	4645	4645	4645	143
598	20240115	091600	19402525	4640	4640	4640	4640	0
599	20240115	091500	19402525	4640	4660	4660	4640	293
600	20240115	091400	18039935	4660	4660	4660	4660	0
601	20240115	091300	18039935	4660	4660	4660	4660	78
602	20240115	091200	17676455	4640	4635	4640	4635	328
603	20240115	091100	16155080	4635	4635	4635	4635	4
604	20240115	091000	16136540	4635	4635	4635	4635	203
605	20240115	090900	15195635	4635	4635	4635	4635	0
606	20240115	090800	15195635	4635	4635	4635	4635	3
607	20240115	090700	15181730	4640	4640	4640	4640	0
608	20240115	090600	15181730	4640	4640	4640	4640	107
609	20240115	090500	14685250	4640	4640	4640	4640	112
610	20240115	090400	14165570	4660	4640	4660	4640	120
611	20240115	090300	13608630	4640	4660	4660	4640	1777
612	20240115	090200	5339450	4660	4660	4660	4660	0
613	20240115	090100	5339450	4660	4665	4665	4660	700
614	20240115	090000	2077400	4700	4700	4700	4700	442