KissMeData/028080/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	191200	158806895	4375	4375	4375	4375	650
3	20240118	191100	158806895	4375	4375	4375	4375	0
4	20240118	191000	158806895	4375	4375	4375	4375	0
5	20240118	190900	158806895	4375	4375	4375	4375	0
6	20240118	190800	158806895	4375	4375	4375	4375	0
7	20240118	190700	158806895	4375	4375	4375	4375	0
8	20240118	190600	158806895	4375	4375	4375	4375	0
9	20240118	190500	158806895	4375	4375	4375	4375	0
10	20240118	190400	158806895	4375	4375	4375	4375	0
11	20240118	190300	158806895	4375	4375	4375	4375	0
12	20240118	190200	158806895	4375	4375	4375	4375	0
13	20240118	190100	158806895	4375	4375	4375	4375	0
14	20240118	190000	158806895	4375	4375	4375	4375	0
15	20240118	185900	158806895	4375	4375	4375	4375	0
16	20240118	185800	158806895	4375	4375	4375	4375	0
17	20240118	185700	158806895	4375	4375	4375	4375	0
18	20240118	185600	158806895	4375	4375	4375	4375	0
19	20240118	185500	158806895	4375	4375	4375	4375	0
20	20240118	185400	158806895	4375	4375	4375	4375	0
21	20240118	185300	158806895	4375	4375	4375	4375	0
22	20240118	185200	158806895	4375	4375	4375	4375	0
23	20240118	185100	158806895	4375	4375	4375	4375	0
24	20240118	185000	158806895	4375	4375	4375	4375	0
25	20240118	184900	158806895	4375	4375	4375	4375	0
26	20240118	184800	158806895	4375	4375	4375	4375	0
27	20240118	184700	158806895	4375	4375	4375	4375	0
28	20240118	184600	158806895	4375	4375	4375	4375	0
29	20240118	184500	158806895	4375	4375	4375	4375	0
30	20240118	184400	158806895	4375	4375	4375	4375	0
31	20240118	184300	158806895	4375	4375	4375	4375	0
32	20240118	184200	158806895	4375	4375	4375	4375	650
33	20240118	184100	158806895	4375	4375	4375	4375	0
34	20240118	184000	158806895	4375	4375	4375	4375	0
35	20240118	183900	158806895	4375	4375	4375	4375	0
36	20240118	183800	158806895	4375	4375	4375	4375	0
37	20240118	183700	158806895	4375	4375	4375	4375	0
38	20240118	183600	158806895	4375	4375	4375	4375	0
39	20240118	183500	158806895	4375	4375	4375	4375	0
40	20240118	183400	158806895	4375	4375	4375	4375	0
41	20240118	183300	158806895	4375	4375	4375	4375	0
42	20240118	183200	158806895	4375	4375	4375	4375	0
43	20240118	183100	158806895	4375	4375	4375	4375	0
44	20240118	183000	158806895	4375	4375	4375	4375	0
45	20240118	182900	158806895	4375	4375	4375	4375	0
46	20240118	182800	158806895	4375	4375	4375	4375	0
47	20240118	182700	158806895	4375	4375	4375	4375	0
48	20240118	182600	158806895	4375	4375	4375	4375	0
49	20240118	182500	158806895	4375	4375	4375	4375	0
50	20240118	182400	158806895	4375	4375	4375	4375	0
51	20240118	182300	158806895	4375	4375	4375	4375	0
52	20240118	182200	158806895	4375	4375	4375	4375	0
53	20240118	182100	158806895	4375	4375	4375	4375	0
54	20240118	182000	158806895	4375	4375	4375	4375	0
55	20240118	181900	158806895	4375	4375	4375	4375	0
56	20240118	181800	158806895	4375	4375	4375	4375	0
57	20240118	181700	158806895	4375	4375	4375	4375	0
58	20240118	181600	158806895	4375	4375	4375	4375	0
59	20240118	181500	158806895	4375	4375	4375	4375	0
60	20240118	181400	158806895	4375	4375	4375	4375	0
61	20240118	181300	158806895	4375	4375	4375	4375	0
62	20240118	181200	158806895	4375	4375	4375	4375	650
63	20240118	181100	158806895	4375	4375	4375	4375	0
64	20240118	181000	158806895	4375	4375	4375	4375	0
65	20240118	180900	158806895	4375	4375	4375	4375	0
66	20240118	180800	158806895	4375	4375	4375	4375	0
67	20240118	180700	158806895	4375	4375	4375	4375	0
68	20240118	180600	158806895	4375	4375	4375	4375	0
69	20240118	180500	158806895	4375	4375	4375	4375	0
70	20240118	180400	158806895	4375	4375	4375	4375	0
71	20240118	180300	158806895	4375	4375	4375	4375	0
72	20240118	180200	158806895	4375	4375	4375	4375	0
73	20240118	180100	158806895	4375	4375	4375	4375	0
74	20240118	180000	158806895	4375	4375	4375	4375	0
75	20240118	175900	158806895	4375	4375	4375	4375	0
76	20240118	175800	158806895	4375	4375	4375	4375	0
77	20240118	175700	158806895	4375	4375	4375	4375	0
78	20240118	175600	158806895	4375	4375	4375	4375	0
79	20240118	175500	158806895	4375	4375	4375	4375	0
80	20240118	175400	158806895	4375	4375	4375	4375	0
81	20240118	175300	158806895	4375	4375	4375	4375	0
82	20240118	175200	158806895	4375	4375	4375	4375	0
83	20240118	175100	158806895	4375	4375	4375	4375	0
84	20240118	175000	158806895	4375	4375	4375	4375	0
85	20240118	174900	158806895	4375	4375	4375	4375	0
86	20240118	174800	158806895	4375	4375	4375	4375	0
87	20240118	174700	158806895	4375	4375	4375	4375	0
88	20240118	174600	158806895	4375	4375	4375	4375	0
89	20240118	174500	158806895	4375	4375	4375	4375	0
90	20240118	174400	158806895	4375	4375	4375	4375	0
91	20240118	174300	158806895	4375	4375	4375	4375	0
92	20240118	174200	158806895	4375	4375	4375	4375	650
93	20240118	174100	158806895	4375	4375	4375	4375	0
94	20240118	174000	158806895	4375	4375	4375	4375	0
95	20240118	173900	158806895	4375	4375	4375	4375	0
96	20240118	173800	158806895	4375	4375	4375	4375	0
97	20240118	173700	158806895	4375	4375	4375	4375	0
98	20240118	173600	158806895	4375	4375	4375	4375	0
99	20240118	173500	158806895	4375	4375	4375	4375	0
100	20240118	173400	158806895	4375	4375	4375	4375	0
101	20240118	173300	158806895	4375	4375	4375	4375	0
102	20240118	173200	158806895	4375	4375	4375	4375	0
103	20240118	173100	158806895	4375	4375	4375	4375	0
104	20240118	173000	158806895	4375	4375	4375	4375	0
105	20240118	172900	158806895	4375	4375	4375	4375	0
106	20240118	172800	158806895	4375	4375	4375	4375	0
107	20240118	172700	158806895	4375	4375	4375	4375	0
108	20240118	172600	158806895	4375	4375	4375	4375	0
109	20240118	172500	158806895	4375	4375	4375	4375	0
110	20240118	172400	158806895	4375	4375	4375	4375	0
111	20240118	172300	158806895	4375	4375	4375	4375	0
112	20240118	172200	158806895	4375	4375	4375	4375	0
113	20240118	172100	158806895	4375	4375	4375	4375	0
114	20240118	172000	158806895	4375	4375	4375	4375	0
115	20240118	171900	158806895	4375	4375	4375	4375	0
116	20240118	171800	158806895	4375	4375	4375	4375	0
117	20240118	171700	158806895	4375	4375	4375	4375	0
118	20240118	171600	158806895	4375	4375	4375	4375	0
119	20240118	171500	158806895	4375	4375	4375	4375	0
120	20240118	171400	158806895	4375	4375	4375	4375	0
121	20240118	171300	158806895	4375	4375	4375	4375	0
122	20240118	171200	158806895	4375	4375	4375	4375	650
123	20240118	171100	158806895	4375	4375	4375	4375	0
124	20240118	171000	158806895	4375	4375	4375	4375	0
125	20240118	170900	158806895	4375	4375	4375	4375	0
126	20240118	170800	158806895	4375	4375	4375	4375	0
127	20240118	170700	158806895	4375	4375	4375	4375	0
128	20240118	170600	158806895	4375	4375	4375	4375	0
129	20240118	170500	158806895	4375	4375	4375	4375	0
130	20240118	170400	158806895	4375	4375	4375	4375	0
131	20240118	170300	158806895	4375	4375	4375	4375	0
132	20240118	170200	158806895	4375	4375	4375	4375	0
133	20240118	170100	158806895	4375	4375	4375	4375	0
134	20240118	170000	158806895	4375	4375	4375	4375	0
135	20240118	165900	158806895	4375	4375	4375	4375	0
136	20240118	165800	158806895	4375	4375	4375	4375	0
137	20240118	165700	158806895	4375	4375	4375	4375	0
138	20240118	165600	158806895	4375	4375	4375	4375	0
139	20240118	165500	158806895	4375	4375	4375	4375	0
140	20240118	165400	158806895	4375	4375	4375	4375	0
141	20240118	165300	158806895	4375	4375	4375	4375	0
142	20240118	165200	158806895	4375	4375	4375	4375	0
143	20240118	165100	158806895	4375	4375	4375	4375	0
144	20240118	165000	158806895	4375	4375	4375	4375	0
145	20240118	164900	158806895	4375	4375	4375	4375	0
146	20240118	164800	158806895	4375	4375	4375	4375	0
147	20240118	164700	158806895	4375	4375	4375	4375	0
148	20240118	164600	158806895	4375	4375	4375	4375	0
149	20240118	164500	158806895	4375	4375	4375	4375	0
150	20240118	164400	158806895	4375	4375	4375	4375	0
151	20240118	164300	158806895	4375	4375	4375	4375	0
152	20240118	164200	158806895	4375	4375	4375	4375	650
153	20240118	164100	158806895	4375	4375	4375	4375	0
154	20240118	164000	158806895	4375	4375	4375	4375	0
155	20240118	163900	158806895	4375	4375	4375	4375	0
156	20240118	163800	158806895	4375	4375	4375	4375	0
157	20240118	163700	158806895	4375	4375	4375	4375	0
158	20240118	163600	158806895	4375	4375	4375	4375	0
159	20240118	163500	158806895	4375	4375	4375	4375	0
160	20240118	163400	158806895	4375	4375	4375	4375	0
161	20240118	163300	158806895	4375	4375	4375	4375	0
162	20240118	163200	158806895	4375	4375	4375	4375	0
163	20240118	163100	158806895	4375	4375	4375	4375	0
164	20240118	163000	158806895	4375	4375	4375	4375	0
165	20240118	162900	158806895	4375	4375	4375	4375	0
166	20240118	162800	158806895	4375	4375	4375	4375	0
167	20240118	162700	158806895	4375	4375	4375	4375	0
168	20240118	162600	158806895	4375	4375	4375	4375	0
169	20240118	162500	158806895	4375	4375	4375	4375	0
170	20240118	162400	158806895	4375	4375	4375	4375	0
171	20240118	162300	158806895	4375	4375	4375	4375	0
172	20240118	162200	158806895	4375	4375	4375	4375	0
173	20240118	162100	158806895	4375	4375	4375	4375	0
174	20240118	162000	158806895	4375	4375	4375	4375	0
175	20240118	161900	158806895	4375	4375	4375	4375	0
176	20240118	161800	158806895	4375	4375	4375	4375	0
177	20240118	161700	158806895	4375	4375	4375	4375	0
178	20240118	161600	158806895	4375	4375	4375	4375	0
179	20240118	161500	158806895	4375	4375	4375	4375	0
180	20240118	161400	158806895	4375	4375	4375	4375	0
181	20240118	161300	158806895	4375	4375	4375	4375	0
182	20240118	161200	158806895	4375	4375	4375	4375	650
183	20240118	161100	158806895	4375	4375	4375	4375	0
184	20240118	161000	158806895	4375	4375	4375	4375	0
185	20240118	160900	158806895	4375	4375	4375	4375	0
186	20240118	160800	158806895	4375	4375	4375	4375	0
187	20240118	160700	158806895	4375	4375	4375	4375	0
188	20240118	160600	158806895	4375	4375	4375	4375	0
189	20240118	160500	158806895	4375	4375	4375	4375	0
190	20240118	160400	158806895	4375	4375	4375	4375	0
191	20240118	160300	158806895	4375	4375	4375	4375	0
192	20240118	160200	158806895	4375	4375	4375	4375	0
193	20240118	160100	158806895	4375	4375	4375	4375	0
194	20240118	160000	158806895	4375	4375	4375	4375	0
195	20240118	155900	158806895	4375	4375	4375	4375	0
196	20240118	155800	158806895	4375	4375	4375	4375	0
197	20240118	155700	158806895	4375	4375	4375	4375	0
198	20240118	155600	158806895	4375	4375	4375	4375	0
199	20240118	155500	158806895	4375	4375	4375	4375	0
200	20240118	155400	158806895	4375	4375	4375	4375	0
201	20240118	155300	158806895	4375	4375	4375	4375	0
202	20240118	155200	158806895	4375	4375	4375	4375	0
203	20240118	155100	158806895	4375	4375	4375	4375	0
204	20240118	155000	158806895	4375	4375	4375	4375	0
205	20240118	154900	158806895	4375	4375	4375	4375	0
206	20240118	154800	158806895	4375	4375	4375	4375	0
207	20240118	154700	158806895	4375	4375	4375	4375	0
208	20240118	154600	158806895	4375	4375	4375	4375	0
209	20240118	154500	158806895	4375	4375	4375	4375	0
210	20240118	154400	158806895	4375	4375	4375	4375	0
211	20240118	154300	158806895	4375	4375	4375	4375	0
212	20240118	154200	158806895	4375	4375	4375	4375	650
213	20240118	154100	158806895	4375	4375	4375	4375	0
214	20240118	154000	158806895	4375	4375	4375	4375	0
215	20240118	153900	158806895	4375	4375	4375	4375	0
216	20240118	153800	158806895	4375	4375	4375	4375	0
217	20240118	153700	158806895	4375	4375	4375	4375	0
218	20240118	153600	158806895	4375	4375	4375	4375	0
219	20240118	153500	158806895	4375	4375	4375	4375	0
220	20240118	153400	158806895	4375	4375	4375	4375	0
221	20240118	153300	158806895	4375	4375	4375	4375	0
222	20240118	153200	158806895	4375	4375	4375	4375	0
223	20240118	153100	158806895	4375	4375	4375	4375	0
224	20240118	153000	158806895	4375	4375	4375	4375	650
225	20240118	152900	155963145	4375	4375	4375	4375	0
226	20240118	152800	155963145	4375	4375	4375	4375	0
227	20240118	152700	155963145	4375	4375	4375	4375	0
228	20240118	152600	155963145	4375	4375	4375	4375	0
229	20240118	152500	155963145	4375	4375	4375	4375	0
230	20240118	152400	155963145	4375	4375	4375	4375	0
231	20240118	152300	155963145	4375	4375	4375	4375	0
232	20240118	152200	155963145	4375	4375	4375	4375	0
233	20240118	152100	155963145	4375	4375	4375	4375	0
234	20240118	152000	155963145	4375	4375	4375	4375	0
235	20240118	151900	155963145	4375	4375	4375	4375	15
236	20240118	151800	155897520	4375	4375	4375	4375	2
237	20240118	151700	155888770	4375	4375	4375	4375	0
238	20240118	151600	155888770	4375	4370	4375	4370	29
239	20240118	151500	155761995	4375	4370	4375	4370	25
240	20240118	151400	155652695	4370	4370	4370	4370	2
241	20240118	151300	155643955	4365	4365	4365	4365	266
242	20240118	151200	154482865	4360	4365	4365	4360	88
243	20240118	151100	154099135	4365	4365	4365	4365	6
244	20240118	151000	154072945	4360	4360	4360	4360	50
245	20240118	150900	153854945	4345	4340	4345	4340	259
246	20240118	150800	152729885	4340	4340	4340	4340	14
247	20240118	150700	152669125	4330	4330	4330	4330	29
248	20240118	150600	152543555	4325	4325	4325	4325	36
249	20240118	150500	152387855	4325	4325	4325	4325	100
250	20240118	150400	151955355	4325	4325	4325	4325	10
251	20240118	150300	151912105	4325	4325	4325	4325	0
252	20240118	150200	151912105	4325	4325	4325	4325	0
253	20240118	150100	151912105	4325	4325	4325	4325	0
254	20240118	150000	151912105	4325	4325	4325	4325	0
255	20240118	145900	151912105	4325	4315	4325	4310	9
256	20240118	145800	151873265	4310	4310	4310	4310	0
257	20240118	145700	151873265	4310	4310	4310	4310	0
258	20240118	145600	151873265	4310	4310	4310	4310	0
259	20240118	145500	151873265	4310	4310	4310	4310	15
260	20240118	145400	151808615	4310	4310	4310	4310	0
261	20240118	145300	151808615	4310	4310	4310	4310	0
262	20240118	145200	151808615	4310	4310	4310	4310	0
263	20240118	145100	151808615	4310	4310	4310	4310	0
264	20240118	145000	151808615	4310	4310	4310	4310	0
265	20240118	144900	151808615	4310	4315	4315	4310	12
266	20240118	144800	151756845	4325	4325	4325	4325	0
267	20240118	144700	151756845	4325	4325	4325	4325	1
268	20240118	144600	151752520	4300	4300	4300	4300	0
269	20240118	144500	151752520	4300	4300	4300	4300	0
270	20240118	144400	151752520	4300	4300	4300	4300	323
271	20240118	144300	150363620	4300	4300	4300	4300	0
272	20240118	144200	150363620	4300	4300	4300	4300	0
273	20240118	144100	150363620	4300	4300	4300	4300	10
274	20240118	144000	150320620	4300	4300	4300	4300	62
275	20240118	143900	150054020	4300	4300	4300	4300	0
276	20240118	143800	150054020	4300	4300	4300	4300	0
277	20240118	143700	150054020	4300	4300	4300	4300	1
278	20240118	143600	150049720	4310	4310	4310	4310	205
279	20240118	143500	149166170	4310	4310	4310	4310	0
280	20240118	143400	149166170	4310	4310	4310	4310	8
281	20240118	143300	149131690	4315	4315	4315	4315	0
282	20240118	143200	149131690	4315	4315	4315	4315	0
283	20240118	143100	149131690	4315	4315	4315	4315	108
284	20240118	143000	148665670	4300	4300	4300	4300	0
285	20240118	142900	148665670	4300	4300	4300	4300	0
286	20240118	142800	148665670	4300	4300	4300	4300	0
287	20240118	142700	148665670	4300	4300	4300	4300	17
288	20240118	142600	148592570	4290	4290	4290	4290	0
289	20240118	142500	148592570	4290	4290	4290	4290	0
290	20240118	142400	148592570	4290	4290	4290	4290	0
291	20240118	142300	148592570	4290	4290	4290	4290	0
292	20240118	142200	148592570	4290	4290	4290	4290	0
293	20240118	142100	148592570	4290	4295	4295	4290	1194
294	20240118	142000	143467310	4295	4295	4295	4295	2
295	20240118	141900	143458720	4295	4295	4295	4295	33
296	20240118	141800	143316985	4295	4295	4295	4295	761
297	20240118	141700	140048490	4300	4300	4300	4300	0
298	20240118	141600	140048490	4300	4300	4300	4300	0
299	20240118	141500	140048490	4300	4300	4300	4300	0
300	20240118	141400	140048490	4300	4300	4300	4300	300
301	20240118	141300	138758490	4310	4300	4310	4300	650
302	20240118	141200	135962990	4300	4300	4300	4300	0
303	20240118	141100	135962990	4300	4315	4315	4300	432
304	20240118	141000	134103585	4310	4315	4315	4310	114
305	20240118	140900	133612235	4305	4305	4305	4305	0
306	20240118	140800	133612235	4305	4305	4305	4305	0
307	20240118	140700	133612235	4305	4315	4315	4305	250
308	20240118	140600	132535475	4310	4310	4310	4310	0
309	20240118	140500	132535475	4310	4310	4310	4310	1150
310	20240118	140400	127578975	4310	4310	4310	4310	0
311	20240118	140300	127578975	4310	4310	4310	4310	0
312	20240118	140200	127578975	4310	4310	4310	4310	0
313	20240118	140100	127578975	4310	4320	4320	4310	1746
314	20240118	140000	120048610	4325	4325	4325	4325	0
315	20240118	135900	120048610	4325	4325	4325	4325	0
316	20240118	135800	120048610	4325	4325	4325	4325	66
317	20240118	135700	119763160	4330	4330	4330	4330	29
318	20240118	135600	119637590	4330	4330	4330	4330	143
319	20240118	135500	119018400	4330	4335	4335	4330	17
320	20240118	135400	118944770	4350	4350	4350	4350	0
321	20240118	135300	118944770	4350	4340	4350	4340	130
322	20240118	135200	118380270	4340	4340	4340	4340	0
323	20240118	135100	118380270	4340	4340	4340	4340	162
324	20240118	135000	117677190	4345	4345	4345	4345	1
325	20240118	134900	117672845	4340	4340	4340	4340	0
326	20240118	134800	117672845	4340	4340	4340	4340	21
327	20240118	134700	117581705	4345	4345	4345	4345	23
328	20240118	134600	117481770	4350	4350	4350	4350	0
329	20240118	134500	117481770	4350	4350	4350	4350	8
330	20240118	134400	117446970	4350	4350	4350	4350	562
331	20240118	134300	115002270	4355	4355	4355	4355	176
332	20240118	134200	114235790	4355	4360	4360	4355	75
333	20240118	134100	113909065	4370	4370	4370	4370	1
334	20240118	134000	113904695	4360	4360	4360	4360	0
335	20240118	133900	113904695	4360	4370	4370	4360	269
336	20240118	133800	112730600	4370	4370	4370	4370	0
337	20240118	133700	112730600	4370	4370	4370	4370	0
338	20240118	133600	112730600	4370	4375	4375	4370	33
339	20240118	133500	112586315	4375	4390	4390	4375	461
340	20240118	133400	110568990	4375	4375	4375	4375	500
341	20240118	133300	108381490	4375	4375	4375	4375	0
342	20240118	133200	108381490	4375	4375	4375	4375	0
343	20240118	133100	108381490	4375	4375	4375	4375	50
344	20240118	133000	108162740	4375	4375	4375	4375	0
345	20240118	132900	108162740	4375	4375	4375	4375	0
346	20240118	132800	108162740	4375	4375	4375	4375	0
347	20240118	132700	108162740	4375	4380	4380	4375	1072
348	20240118	132600	103472045	4385	4385	4385	4385	259
349	20240118	132500	102336330	4390	4390	4390	4390	0
350	20240118	132400	102336330	4390	4390	4390	4390	0
351	20240118	132300	102336330	4390	4390	4390	4390	0
352	20240118	132200	102336330	4390	4390	4390	4390	0
353	20240118	132100	102336330	4390	4390	4390	4390	0
354	20240118	132000	102336330	4390	4390	4390	4390	19
355	20240118	131900	102252920	4400	4400	4400	4400	0
356	20240118	131800	102252920	4400	4400	4400	4400	0
357	20240118	131700	102252920	4400	4400	4400	4400	0
358	20240118	131600	102252920	4400	4400	4400	4400	0
359	20240118	131500	102252920	4400	4395	4400	4395	66
360	20240118	131400	101962525	4395	4395	4395	4395	0
361	20240118	131300	101962525	4395	4395	4395	4395	0
362	20240118	131200	101962525	4395	4395	4395	4395	0
363	20240118	131100	101962525	4395	4395	4395	4395	9
364	20240118	131000	101922970	4400	4400	4400	4400	0
365	20240118	130900	101922970	4400	4400	4400	4400	0
366	20240118	130800	101922970	4400	4400	4400	4400	0
367	20240118	130700	101922970	4400	4400	4400	4400	0
368	20240118	130600	101922970	4400	4400	4400	4400	0
369	20240118	130500	101922970	4400	4400	4400	4400	0
370	20240118	130400	101922970	4400	4400	4400	4400	0
371	20240118	130300	101922970	4400	4400	4400	4400	0
372	20240118	130200	101922970	4400	4395	4400	4395	22
373	20240118	130100	101826205	4380	4380	4380	4380	0
374	20240118	130000	101826205	4380	4380	4380	4380	0
375	20240118	125900	101826205	4380	4380	4380	4380	5
376	20240118	125800	101804305	4390	4390	4390	4390	0
377	20240118	125700	101804305	4390	4390	4390	4390	0
378	20240118	125600	101804305	4390	4390	4390	4390	14
379	20240118	125500	101742845	4395	4395	4395	4395	0
380	20240118	125400	101742845	4395	4395	4395	4395	19
381	20240118	125300	101659340	4400	4400	4400	4400	0
382	20240118	125200	101659340	4400	4400	4400	4400	0
383	20240118	125100	101659340	4400	4400	4400	4400	5
384	20240118	125000	101637340	4390	4390	4390	4390	0
385	20240118	124900	101637340	4390	4390	4390	4390	0
386	20240118	124800	101637340	4390	4390	4390	4390	0
387	20240118	124700	101637340	4390	4390	4390	4390	0
388	20240118	124600	101637340	4390	4390	4390	4390	90
389	20240118	124500	101242240	4380	4380	4380	4380	0
390	20240118	124400	101242240	4380	4380	4380	4380	0
391	20240118	124300	101242240	4380	4380	4380	4380	0
392	20240118	124200	101242240	4380	4380	4380	4380	3
393	20240118	124100	101229100	4375	4375	4375	4375	0
394	20240118	124000	101229100	4375	4375	4375	4375	0
395	20240118	123900	101229100	4375	4375	4375	4375	0
396	20240118	123800	101229100	4375	4375	4375	4375	0
397	20240118	123700	101229100	4375	4375	4375	4375	0
398	20240118	123600	101229100	4375	4375	4375	4375	0
399	20240118	123500	101229100	4375	4375	4375	4375	0
400	20240118	123400	101229100	4375	4375	4375	4375	0
401	20240118	123300	101229100	4375	4375	4375	4375	0
402	20240118	123200	101229100	4375	4375	4375	4375	0
403	20240118	123100	101229100	4375	4380	4380	4375	511
404	20240118	123000	98992905	4375	4375	4375	4375	0
405	20240118	122900	98992905	4375	4375	4375	4375	0
406	20240118	122800	98992905	4375	4375	4375	4375	0
407	20240118	122700	98992905	4375	4375	4375	4375	0
408	20240118	122600	98992905	4375	4375	4375	4375	0
409	20240118	122500	98992905	4375	4375	4375	4375	0
410	20240118	122400	98992905	4375	4375	4375	4375	0
411	20240118	122300	98992905	4375	4375	4375	4375	0
412	20240118	122200	98992905	4375	4375	4375	4375	0
413	20240118	122100	98992905	4375	4390	4390	4375	55
414	20240118	122000	98751870	4390	4395	4395	4390	14
415	20240118	121900	98690405	4395	4395	4395	4395	0
416	20240118	121800	98690405	4395	4395	4395	4395	0
417	20240118	121700	98690405	4395	4395	4395	4395	0
418	20240118	121600	98690405	4395	4395	4395	4395	0
419	20240118	121500	98690405	4395	4395	4395	4395	0
420	20240118	121400	98690405	4395	4395	4395	4395	1
421	20240118	121300	98686010	4395	4395	4395	4395	0
422	20240118	121200	98686010	4395	4395	4395	4395	0
423	20240118	121100	98686010	4395	4395	4395	4395	0
424	20240118	121000	98686010	4395	4395	4395	4395	0
425	20240118	120900	98686010	4395	4395	4395	4395	0
426	20240118	120800	98686010	4395	4395	4395	4395	0
427	20240118	120700	98686010	4395	4395	4395	4395	0
428	20240118	120600	98686010	4395	4395	4395	4395	0
429	20240118	120500	98686010	4395	4395	4395	4395	0
430	20240118	120400	98686010	4395	4395	4395	4395	0
431	20240118	120300	98686010	4395	4395	4395	4395	0
432	20240118	120200	98686010	4395	4395	4395	4395	117
433	20240118	120100	98171795	4390	4390	4390	4390	0
434	20240118	120000	98171795	4390	4395	4395	4390	2
435	20240118	115900	98163010	4390	4395	4395	4390	5
436	20240118	115800	98141055	4380	4380	4380	4380	0
437	20240118	115700	98141055	4380	4380	4380	4380	0
438	20240118	115600	98141055	4380	4380	4380	4380	32
439	20240118	115500	98000895	4380	4385	4385	4380	25
440	20240118	115400	97891275	4385	4385	4385	4385	6
441	20240118	115300	97864965	4385	4385	4385	4385	0
442	20240118	115200	97864965	4385	4390	4390	4385	744
443	20240118	115100	94600535	4395	4395	4395	4395	0
444	20240118	115000	94600535	4395	4395	4395	4395	0
445	20240118	114900	94600535	4395	4395	4395	4395	52
446	20240118	114800	94371995	4400	4400	4400	4400	9
447	20240118	114700	94332395	4405	4405	4405	4405	0
448	20240118	114600	94332395	4405	4405	4405	4405	0
449	20240118	114500	94332395	4405	4405	4405	4405	0
450	20240118	114400	94332395	4405	4410	4410	4405	11
451	20240118	114300	94283935	4410	4410	4410	4410	2
452	20240118	114200	94275115	4410	4410	4410	4410	2
453	20240118	114100	94266295	4410	4410	4410	4410	1
454	20240118	114000	94261885	4410	4410	4410	4410	3
455	20240118	113900	94248655	4410	4410	4410	4410	1
456	20240118	113800	94244245	4410	4410	4410	4410	23
457	20240118	113700	94142815	4410	4410	4410	4410	0
458	20240118	113600	94142815	4410	4410	4410	4410	2
459	20240118	113500	94133995	4410	4410	4410	4410	2
460	20240118	113400	94125175	4410	4410	4410	4410	3
461	20240118	113300	94111945	4410	4410	4410	4410	2
462	20240118	113200	94103125	4410	4410	4410	4410	2
463	20240118	113100	94094305	4410	4410	4410	4410	54
464	20240118	113000	93856165	4410	4410	4410	4410	3
465	20240118	112900	93842935	4410	4410	4410	4410	3
466	20240118	112800	93829705	4410	4410	4410	4410	3
467	20240118	112700	93816475	4410	4410	4410	4410	0
468	20240118	112600	93816475	4410	4410	4410	4410	3
469	20240118	112500	93803245	4410	4410	4410	4410	0
470	20240118	112400	93803245	4410	4410	4410	4410	5
471	20240118	112300	93781195	4385	4385	4385	4385	0
472	20240118	112200	93781195	4385	4385	4385	4385	0
473	20240118	112100	93781195	4385	4385	4385	4385	0
474	20240118	112000	93781195	4385	4395	4395	4385	200
475	20240118	111900	92903830	4410	4410	4410	4410	0
476	20240118	111800	92903830	4410	4410	4410	4410	3
477	20240118	111700	92890600	4415	4395	4415	4395	11
478	20240118	111600	92842155	4395	4395	4395	4395	4
479	20240118	111500	92824575	4390	4390	4390	4390	0
480	20240118	111400	92824575	4390	4390	4390	4390	44
481	20240118	111300	92631415	4390	4390	4390	4390	0
482	20240118	111200	92631415	4390	4390	4390	4390	11
483	20240118	111100	92583125	4390	4390	4390	4390	49
484	20240118	111000	92368015	4390	4415	4415	4390	341
485	20240118	110900	90870835	4415	4415	4415	4415	3
486	20240118	110800	90857590	4415	4415	4415	4415	3
487	20240118	110700	90844345	4415	4415	4415	4415	3
488	20240118	110600	90831100	4410	4410	4410	4410	1
489	20240118	110500	90826690	4410	4410	4410	4410	0
490	20240118	110400	90826690	4410	4410	4410	4410	1
491	20240118	110300	90822280	4390	4410	4410	4390	61
492	20240118	110200	90554350	4410	4410	4410	4410	0
493	20240118	110100	90554350	4410	4415	4415	4410	4
494	20240118	110000	90536705	4415	4415	4415	4415	9
495	20240118	105900	90496970	4415	4415	4415	4415	1
496	20240118	105800	90492555	4410	4410	4410	4410	0
497	20240118	105700	90492555	4410	4410	4410	4410	51
498	20240118	105600	90267645	4410	4410	4410	4410	0
499	20240118	105500	90267645	4410	4410	4410	4410	0
500	20240118	105400	90267645	4410	4410	4410	4410	5
501	20240118	105300	90245595	4415	4415	4415	4415	0
502	20240118	105200	90245595	4415	4415	4415	4415	4
503	20240118	105100	90227935	4415	4415	4415	4415	5
504	20240118	105000	90205860	4415	4415	4415	4415	0
505	20240118	104900	90205860	4415	4415	4415	4415	0
506	20240118	104800	90205860	4415	4415	4415	4415	0
507	20240118	104700	90205860	4415	4415	4415	4415	0
508	20240118	104600	90205860	4415	4415	4415	4415	1
509	20240118	104500	90201445	4375	4375	4375	4375	0
510	20240118	104400	90201445	4375	4375	4375	4375	0
511	20240118	104300	90201445	4375	4375	4375	4375	0
512	20240118	104200	90201445	4375	4375	4375	4375	0
513	20240118	104100	90201445	4375	4415	4415	4375	117
514	20240118	104000	89686980	4415	4415	4415	4415	3
515	20240118	103900	89673735	4400	4400	4400	4400	8
516	20240118	103800	89638535	4400	4400	4400	4400	0
517	20240118	103700	89638535	4400	4400	4400	4400	9
518	20240118	103600	89598935	4415	4415	4415	4415	3
519	20240118	103500	89585690	4415	4415	4415	4415	0
520	20240118	103400	89585690	4415	4415	4415	4415	3
521	20240118	103300	89572445	4390	4390	4390	4390	0
522	20240118	103200	89572445	4390	4390	4390	4390	0
523	20240118	103100	89572445	4390	4390	4390	4390	0
524	20240118	103000	89572445	4390	4390	4390	4390	0
525	20240118	102900	89572445	4390	4390	4390	4390	0
526	20240118	102800	89572445	4390	4390	4390	4390	0
527	20240118	102700	89572445	4390	4390	4390	4390	0
528	20240118	102600	89572445	4390	4390	4390	4390	0
529	20240118	102500	89572445	4390	4390	4390	4390	0
530	20240118	102400	89572445	4390	4390	4390	4390	0
531	20240118	102300	89572445	4390	4390	4390	4390	0
532	20240118	102200	89572445	4390	4390	4390	4390	0
533	20240118	102100	89572445	4390	4390	4390	4390	0
534	20240118	102000	89572445	4390	4390	4390	4390	0
535	20240118	101900	89572445	4390	4390	4390	4390	0
536	20240118	101800	89572445	4390	4390	4390	4390	188
537	20240118	101700	88747125	4390	4390	4390	4390	0
538	20240118	101600	88747125	4390	4390	4390	4390	1
539	20240118	101500	88742735	4375	4420	4420	4375	307
540	20240118	101400	87396055	4435	4435	4435	4435	4
541	20240118	101300	87378315	4415	4415	4415	4415	0
542	20240118	101200	87378315	4415	4415	4415	4415	0
543	20240118	101100	87378315	4415	4415	4415	4415	0
544	20240118	101000	87378315	4415	4415	4415	4415	5
545	20240118	100900	87356240	4435	4435	4435	4435	0
546	20240118	100800	87356240	4435	4435	4435	4435	4
547	20240118	100700	87338500	4435	4435	4435	4435	1
548	20240118	100600	87334065	4435	4435	4435	4435	0
549	20240118	100500	87334065	4435	4435	4435	4435	0
550	20240118	100400	87334065	4435	4435	4435	4435	4
551	20240118	100300	87316325	4435	4435	4435	4435	0
552	20240118	100200	87316325	4435	4435	4435	4435	0
553	20240118	100100	87316325	4435	4410	4435	4410	5
554	20240118	100000	87294175	4395	4415	4445	4395	484
555	20240118	095900	85166050	4395	4395	4395	4395	2058
556	20240118	095800	76121140	4395	4395	4395	4395	4
557	20240118	095700	76103560	4395	4395	4395	4395	0
558	20240118	095600	76103560	4395	4390	4395	4390	316
559	20240118	095500	74716290	4380	4380	4380	4380	0
560	20240118	095400	74716290	4380	4380	4380	4380	0
561	20240118	095300	74716290	4380	4380	4380	4380	685
562	20240118	095200	71715990	4390	4390	4390	4390	0
563	20240118	095100	71715990	4390	4390	4390	4390	8
564	20240118	095000	71680870	4390	4350	4390	4350	3835
565	20240118	094900	54996850	4350	4350	4350	4350	920
566	20240118	094800	50994850	4350	4345	4350	4345	200
567	20240118	094700	50125790	4345	4345	4345	4345	46
568	20240118	094600	49925920	4345	4345	4345	4345	1232
569	20240118	094500	44572880	4345	4345	4345	4345	0
570	20240118	094400	44572880	4345	4345	4345	4345	0
571	20240118	094300	44572880	4345	4345	4345	4345	928
572	20240118	094200	40540720	4345	4345	4345	4345	0
573	20240118	094100	40540720	4345	4325	4345	4325	869
574	20240118	094000	36774235	4325	4325	4325	4325	0
575	20240118	093900	36774235	4325	4305	4325	4305	3
576	20240118	093800	36761280	4325	4325	4325	4325	27
577	20240118	093700	36644505	4305	4305	4305	4305	120
578	20240118	093600	36127905	4300	4305	4305	4300	293
579	20240118	093500	34867605	4305	4305	4305	4305	0
580	20240118	093400	34867605	4305	4305	4305	4305	0
581	20240118	093300	34867605	4305	4305	4305	4305	0
582	20240118	093200	34867605	4305	4305	4305	4305	280
583	20240118	093100	33662205	4305	4305	4305	4305	0
584	20240118	093000	33662205	4305	4305	4305	4305	0
585	20240118	092900	33662205	4305	4305	4305	4305	0
586	20240118	092800	33662205	4305	4305	4305	4305	138
587	20240118	092700	33068115	4305	4305	4305	4305	250
588	20240118	092600	31991865	4305	4305	4305	4305	0
589	20240118	092500	31991865	4305	4305	4305	4305	104
590	20240118	092400	31544145	4305	4305	4305	4305	16
591	20240118	092300	31475265	4300	4300	4300	4300	790
592	20240118	092200	28078265	4345	4345	4345	4345	0
593	20240118	092100	28078265	4345	4345	4345	4345	0
594	20240118	092000	28078265	4345	4300	4345	4300	64
595	20240118	091900	27802975	4300	4300	4300	4300	0
596	20240118	091800	27802975	4300	4345	4345	4300	500
597	20240118	091700	25648475	4345	4345	4345	4345	27
598	20240118	091600	25531160	4345	4345	4345	4345	3
599	20240118	091500	25518125	4300	4300	4300	4300	5
600	20240118	091400	25496625	4310	4310	4310	4310	0
601	20240118	091300	25496625	4310	4310	4310	4310	0
602	20240118	091200	25496625	4310	4310	4310	4310	0
603	20240118	091100	25496625	4310	4310	4310	4310	189
604	20240118	091000	24682035	4295	4295	4295	4295	11
605	20240118	090900	24634790	4290	4290	4290	4290	41
606	20240118	090800	24458900	4290	4290	4290	4290	0
607	20240118	090700	24458900	4290	4300	4300	4290	496
608	20240118	090600	22328580	4300	4300	4300	4300	148
609	20240118	090500	21692180	4300	4405	4405	4300	4559
610	20240118	090400	1886830	4410	4410	4410	4410	1
611	20240118	090300	1882420	4435	4435	4435	4435	0
612	20240118	090200	1882420	4435	4435	4435	4435	0
613	20240118	090100	1882420	4435	4445	4445	4435	151
614	20240118	090000	1212725	4475	4475	4475	4475	271