KissMeData/066700/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194500	331066485	4140	4140	4140	4140	2990
3	20240118	194400	331066485	4140	4140	4140	4140	0
4	20240118	194300	331066485	4140	4140	4140	4140	0
5	20240118	194200	331066485	4140	4140	4140	4140	0
6	20240118	194100	331066485	4140	4140	4140	4140	0
7	20240118	194000	331066485	4140	4140	4140	4140	0
8	20240118	193900	331066485	4140	4140	4140	4140	0
9	20240118	193800	331066485	4140	4140	4140	4140	0
10	20240118	193700	331066485	4140	4140	4140	4140	0
11	20240118	193600	331066485	4140	4140	4140	4140	0
12	20240118	193500	331066485	4140	4140	4140	4140	0
13	20240118	193400	331066485	4140	4140	4140	4140	0
14	20240118	193300	331066485	4140	4140	4140	4140	0
15	20240118	193200	331066485	4140	4140	4140	4140	0
16	20240118	193100	331066485	4140	4140	4140	4140	0
17	20240118	193000	331066485	4140	4140	4140	4140	0
18	20240118	192900	331066485	4140	4140	4140	4140	0
19	20240118	192800	331066485	4140	4140	4140	4140	0
20	20240118	192700	331066485	4140	4140	4140	4140	0
21	20240118	192600	331066485	4140	4140	4140	4140	0
22	20240118	192500	331066485	4140	4140	4140	4140	0
23	20240118	192400	331066485	4140	4140	4140	4140	0
24	20240118	192300	331066485	4140	4140	4140	4140	0
25	20240118	192200	331066485	4140	4140	4140	4140	0
26	20240118	192100	331066485	4140	4140	4140	4140	0
27	20240118	192000	331066485	4140	4140	4140	4140	0
28	20240118	191900	331066485	4140	4140	4140	4140	0
29	20240118	191800	331066485	4140	4140	4140	4140	0
30	20240118	191700	331066485	4140	4140	4140	4140	0
31	20240118	191600	331066485	4140	4140	4140	4140	0
32	20240118	191500	331066485	4140	4140	4140	4140	2990
33	20240118	191400	331066485	4140	4140	4140	4140	0
34	20240118	191300	331066485	4140	4140	4140	4140	0
35	20240118	191200	331066485	4140	4140	4140	4140	0
36	20240118	191100	331066485	4140	4140	4140	4140	0
37	20240118	191000	331066485	4140	4140	4140	4140	0
38	20240118	190900	331066485	4140	4140	4140	4140	0
39	20240118	190800	331066485	4140	4140	4140	4140	0
40	20240118	190700	331066485	4140	4140	4140	4140	0
41	20240118	190600	331066485	4140	4140	4140	4140	0
42	20240118	190500	331066485	4140	4140	4140	4140	0
43	20240118	190400	331066485	4140	4140	4140	4140	0
44	20240118	190300	331066485	4140	4140	4140	4140	0
45	20240118	190200	331066485	4140	4140	4140	4140	0
46	20240118	190100	331066485	4140	4140	4140	4140	0
47	20240118	190000	331066485	4140	4140	4140	4140	0
48	20240118	185900	331066485	4140	4140	4140	4140	0
49	20240118	185800	331066485	4140	4140	4140	4140	0
50	20240118	185700	331066485	4140	4140	4140	4140	0
51	20240118	185600	331066485	4140	4140	4140	4140	0
52	20240118	185500	331066485	4140	4140	4140	4140	0
53	20240118	185400	331066485	4140	4140	4140	4140	0
54	20240118	185300	331066485	4140	4140	4140	4140	0
55	20240118	185200	331066485	4140	4140	4140	4140	0
56	20240118	185100	331066485	4140	4140	4140	4140	0
57	20240118	185000	331066485	4140	4140	4140	4140	0
58	20240118	184900	331066485	4140	4140	4140	4140	0
59	20240118	184800	331066485	4140	4140	4140	4140	0
60	20240118	184700	331066485	4140	4140	4140	4140	0
61	20240118	184600	331066485	4140	4140	4140	4140	0
62	20240118	184500	331066485	4140	4140	4140	4140	2990
63	20240118	184400	331066485	4140	4140	4140	4140	0
64	20240118	184300	331066485	4140	4140	4140	4140	0
65	20240118	184200	331066485	4140	4140	4140	4140	0
66	20240118	184100	331066485	4140	4140	4140	4140	0
67	20240118	184000	331066485	4140	4140	4140	4140	0
68	20240118	183900	331066485	4140	4140	4140	4140	0
69	20240118	183800	331066485	4140	4140	4140	4140	0
70	20240118	183700	331066485	4140	4140	4140	4140	0
71	20240118	183600	331066485	4140	4140	4140	4140	0
72	20240118	183500	331066485	4140	4140	4140	4140	0
73	20240118	183400	331066485	4140	4140	4140	4140	0
74	20240118	183300	331066485	4140	4140	4140	4140	0
75	20240118	183200	331066485	4140	4140	4140	4140	0
76	20240118	183100	331066485	4140	4140	4140	4140	0
77	20240118	183000	331066485	4140	4140	4140	4140	0
78	20240118	182900	331066485	4140	4140	4140	4140	0
79	20240118	182800	331066485	4140	4140	4140	4140	0
80	20240118	182700	331066485	4140	4140	4140	4140	0
81	20240118	182600	331066485	4140	4140	4140	4140	0
82	20240118	182500	331066485	4140	4140	4140	4140	0
83	20240118	182400	331066485	4140	4140	4140	4140	0
84	20240118	182300	331066485	4140	4140	4140	4140	0
85	20240118	182200	331066485	4140	4140	4140	4140	0
86	20240118	182100	331066485	4140	4140	4140	4140	0
87	20240118	182000	331066485	4140	4140	4140	4140	0
88	20240118	181900	331066485	4140	4140	4140	4140	0
89	20240118	181800	331066485	4140	4140	4140	4140	0
90	20240118	181700	331066485	4140	4140	4140	4140	0
91	20240118	181600	331066485	4140	4140	4140	4140	0
92	20240118	181500	331066485	4140	4140	4140	4140	2990
93	20240118	181400	331066485	4140	4140	4140	4140	0
94	20240118	181300	331066485	4140	4140	4140	4140	0
95	20240118	181200	331066485	4140	4140	4140	4140	0
96	20240118	181100	331066485	4140	4140	4140	4140	0
97	20240118	181000	331066485	4140	4140	4140	4140	0
98	20240118	180900	331066485	4140	4140	4140	4140	0
99	20240118	180800	331066485	4140	4140	4140	4140	0
100	20240118	180700	331066485	4140	4140	4140	4140	0
101	20240118	180600	331066485	4140	4140	4140	4140	0
102	20240118	180500	331066485	4140	4140	4140	4140	0
103	20240118	180400	331066485	4140	4140	4140	4140	0
104	20240118	180300	331066485	4140	4140	4140	4140	0
105	20240118	180200	331066485	4140	4140	4140	4140	0
106	20240118	180100	331066485	4140	4140	4140	4140	0
107	20240118	180000	331066485	4140	4140	4140	4140	0
108	20240118	175900	331066485	4140	4140	4140	4140	0
109	20240118	175800	331066485	4140	4140	4140	4140	0
110	20240118	175700	331066485	4140	4140	4140	4140	0
111	20240118	175600	331066485	4140	4140	4140	4140	0
112	20240118	175500	331066485	4140	4140	4140	4140	0
113	20240118	175400	331066485	4140	4140	4140	4140	0
114	20240118	175300	331066485	4140	4140	4140	4140	0
115	20240118	175200	331066485	4140	4140	4140	4140	0
116	20240118	175100	331066485	4140	4140	4140	4140	0
117	20240118	175000	331066485	4140	4140	4140	4140	0
118	20240118	174900	331066485	4140	4140	4140	4140	0
119	20240118	174800	331066485	4140	4140	4140	4140	0
120	20240118	174700	331066485	4140	4140	4140	4140	0
121	20240118	174600	331066485	4140	4140	4140	4140	0
122	20240118	174500	331066485	4140	4140	4140	4140	2990
123	20240118	174400	331066485	4140	4140	4140	4140	0
124	20240118	174300	331066485	4140	4140	4140	4140	0
125	20240118	174200	331066485	4140	4140	4140	4140	0
126	20240118	174100	331066485	4140	4140	4140	4140	0
127	20240118	174000	331066485	4140	4140	4140	4140	0
128	20240118	173900	331066485	4140	4140	4140	4140	0
129	20240118	173800	331066485	4140	4140	4140	4140	0
130	20240118	173700	331066485	4140	4140	4140	4140	0
131	20240118	173600	331066485	4140	4140	4140	4140	0
132	20240118	173500	331066485	4140	4140	4140	4140	0
133	20240118	173400	331066485	4140	4140	4140	4140	0
134	20240118	173300	331066485	4140	4140	4140	4140	0
135	20240118	173200	331066485	4140	4140	4140	4140	0
136	20240118	173100	331066485	4140	4140	4140	4140	0
137	20240118	173000	331066485	4140	4140	4140	4140	0
138	20240118	172900	331066485	4140	4140	4140	4140	0
139	20240118	172800	331066485	4140	4140	4140	4140	0
140	20240118	172700	331066485	4140	4140	4140	4140	0
141	20240118	172600	331066485	4140	4140	4140	4140	0
142	20240118	172500	331066485	4140	4140	4140	4140	0
143	20240118	172400	331066485	4140	4140	4140	4140	0
144	20240118	172300	331066485	4140	4140	4140	4140	0
145	20240118	172200	331066485	4140	4140	4140	4140	0
146	20240118	172100	331066485	4140	4140	4140	4140	0
147	20240118	172000	331066485	4140	4140	4140	4140	0
148	20240118	171900	331066485	4140	4140	4140	4140	0
149	20240118	171800	331066485	4140	4140	4140	4140	0
150	20240118	171700	331066485	4140	4140	4140	4140	0
151	20240118	171600	331066485	4140	4140	4140	4140	0
152	20240118	171500	331066485	4140	4140	4140	4140	2990
153	20240118	171400	331066485	4140	4140	4140	4140	0
154	20240118	171300	331066485	4140	4140	4140	4140	0
155	20240118	171200	331066485	4140	4140	4140	4140	0
156	20240118	171100	331066485	4140	4140	4140	4140	0
157	20240118	171000	331066485	4140	4140	4140	4140	0
158	20240118	170900	331066485	4140	4140	4140	4140	0
159	20240118	170800	331066485	4140	4140	4140	4140	0
160	20240118	170700	331066485	4140	4140	4140	4140	0
161	20240118	170600	331066485	4140	4140	4140	4140	0
162	20240118	170500	331066485	4140	4140	4140	4140	0
163	20240118	170400	331066485	4140	4140	4140	4140	0
164	20240118	170300	331066485	4140	4140	4140	4140	0
165	20240118	170200	331066485	4140	4140	4140	4140	0
166	20240118	170100	331066485	4140	4140	4140	4140	0
167	20240118	170000	331066485	4140	4140	4140	4140	0
168	20240118	165900	331066485	4140	4140	4140	4140	0
169	20240118	165800	331066485	4140	4140	4140	4140	0
170	20240118	165700	331066485	4140	4140	4140	4140	0
171	20240118	165600	331066485	4140	4140	4140	4140	0
172	20240118	165500	331066485	4140	4140	4140	4140	0
173	20240118	165400	331066485	4140	4140	4140	4140	0
174	20240118	165300	331066485	4140	4140	4140	4140	0
175	20240118	165200	331066485	4140	4140	4140	4140	0
176	20240118	165100	331066485	4140	4140	4140	4140	0
177	20240118	165000	331066485	4140	4140	4140	4140	0
178	20240118	164900	331066485	4140	4140	4140	4140	0
179	20240118	164800	331066485	4140	4140	4140	4140	0
180	20240118	164700	331066485	4140	4140	4140	4140	0
181	20240118	164600	331066485	4140	4140	4140	4140	0
182	20240118	164500	331066485	4140	4140	4140	4140	2990
183	20240118	164400	331066485	4140	4140	4140	4140	0
184	20240118	164300	331066485	4140	4140	4140	4140	0
185	20240118	164200	331066485	4140	4140	4140	4140	0
186	20240118	164100	331066485	4140	4140	4140	4140	0
187	20240118	164000	331066485	4140	4140	4140	4140	0
188	20240118	163900	331066485	4140	4140	4140	4140	0
189	20240118	163800	331066485	4140	4140	4140	4140	0
190	20240118	163700	331066485	4140	4140	4140	4140	0
191	20240118	163600	331066485	4140	4140	4140	4140	0
192	20240118	163500	331066485	4140	4140	4140	4140	0
193	20240118	163400	331066485	4140	4140	4140	4140	0
194	20240118	163300	331066485	4140	4140	4140	4140	0
195	20240118	163200	331066485	4140	4140	4140	4140	0
196	20240118	163100	331066485	4140	4140	4140	4140	0
197	20240118	163000	331066485	4140	4140	4140	4140	0
198	20240118	162900	331066485	4140	4140	4140	4140	0
199	20240118	162800	331066485	4140	4140	4140	4140	0
200	20240118	162700	331066485	4140	4140	4140	4140	0
201	20240118	162600	331066485	4140	4140	4140	4140	0
202	20240118	162500	331066485	4140	4140	4140	4140	0
203	20240118	162400	331066485	4140	4140	4140	4140	0
204	20240118	162300	331066485	4140	4140	4140	4140	0
205	20240118	162200	331066485	4140	4140	4140	4140	0
206	20240118	162100	331066485	4140	4140	4140	4140	0
207	20240118	162000	331066485	4140	4140	4140	4140	0
208	20240118	161900	331066485	4140	4140	4140	4140	0
209	20240118	161800	331066485	4140	4140	4140	4140	0
210	20240118	161700	331066485	4140	4140	4140	4140	0
211	20240118	161600	331066485	4140	4140	4140	4140	0
212	20240118	161500	331066485	4140	4140	4140	4140	2990
213	20240118	161400	331066485	4140	4140	4140	4140	0
214	20240118	161300	331066485	4140	4140	4140	4140	0
215	20240118	161200	331066485	4140	4140	4140	4140	0
216	20240118	161100	331066485	4140	4140	4140	4140	0
217	20240118	161000	331066485	4140	4140	4140	4140	0
218	20240118	160900	331066485	4140	4140	4140	4140	0
219	20240118	160800	331066485	4140	4140	4140	4140	0
220	20240118	160700	331066485	4140	4140	4140	4140	0
221	20240118	160600	331066485	4140	4140	4140	4140	0
222	20240118	160500	331066485	4140	4140	4140	4140	0
223	20240118	160400	331066485	4140	4140	4140	4140	0
224	20240118	160300	331066485	4140	4140	4140	4140	0
225	20240118	160200	331066485	4140	4140	4140	4140	0
226	20240118	160100	331066485	4140	4140	4140	4140	0
227	20240118	160000	331066485	4140	4140	4140	4140	0
228	20240118	155900	331066485	4140	4140	4140	4140	0
229	20240118	155800	331066485	4140	4140	4140	4140	0
230	20240118	155700	331066485	4140	4140	4140	4140	0
231	20240118	155600	331066485	4140	4140	4140	4140	0
232	20240118	155500	331066485	4140	4140	4140	4140	0
233	20240118	155400	331066485	4140	4140	4140	4140	0
234	20240118	155300	331066485	4140	4140	4140	4140	0
235	20240118	155200	331066485	4140	4140	4140	4140	0
236	20240118	155100	331066485	4140	4140	4140	4140	0
237	20240118	155000	331066485	4140	4140	4140	4140	0
238	20240118	154900	331066485	4140	4140	4140	4140	0
239	20240118	154800	331066485	4140	4140	4140	4140	0
240	20240118	154700	331066485	4140	4140	4140	4140	0
241	20240118	154600	331066485	4140	4140	4140	4140	0
242	20240118	154500	331066485	4140	4140	4140	4140	2990
243	20240118	154400	331066485	4140	4140	4140	4140	0
244	20240118	154300	331066485	4140	4140	4140	4140	0
245	20240118	154200	331066485	4140	4140	4140	4140	0
246	20240118	154100	331066485	4140	4140	4140	4140	0
247	20240118	154000	331066485	4140	4140	4140	4140	0
248	20240118	153900	331066485	4140	4140	4140	4140	0
249	20240118	153800	331066485	4140	4140	4140	4140	0
250	20240118	153700	331066485	4140	4140	4140	4140	0
251	20240118	153600	331066485	4140	4140	4140	4140	0
252	20240118	153500	331066485	4140	4140	4140	4140	0
253	20240118	153400	331066485	4140	4140	4140	4140	0
254	20240118	153300	331066485	4140	4140	4140	4140	0
255	20240118	153200	331066485	4140	4140	4140	4140	0
256	20240118	153100	331066485	4140	4140	4140	4140	0
257	20240118	153000	331066485	4140	4140	4140	4140	2990
258	20240118	152900	318687885	4155	4155	4155	4155	0
259	20240118	152800	318687885	4155	4155	4155	4155	0
260	20240118	152700	318687885	4155	4155	4155	4155	0
261	20240118	152600	318687885	4155	4155	4155	4155	0
262	20240118	152500	318687885	4155	4155	4155	4155	0
263	20240118	152400	318687885	4155	4155	4155	4155	0
264	20240118	152300	318687885	4155	4155	4155	4155	0
265	20240118	152200	318687885	4155	4155	4155	4155	0
266	20240118	152100	318687885	4155	4155	4155	4155	0
267	20240118	152000	318687885	4155	4155	4155	4155	0
268	20240118	151900	318687885	4155	4145	4155	4145	4642
269	20240118	151800	299446385	4140	4145	4150	4140	550
270	20240118	151700	297166705	4145	4145	4150	4145	102
271	20240118	151600	296743425	4145	4140	4145	4140	176
272	20240118	151500	296014405	4140	4135	4145	4135	629
273	20240118	151400	293410345	4135	4135	4135	4135	0
274	20240118	151300	293410345	4135	4135	4135	4135	1
275	20240118	151200	293406210	4135	4140	4140	4135	485
276	20240118	151100	291398315	4160	4160	4160	4160	0
277	20240118	151000	291398315	4160	4160	4160	4160	0
278	20240118	150900	291398315	4160	4155	4160	4155	535
279	20240118	150800	289173400	4155	4160	4160	4155	2294
280	20240118	150700	279638860	4160	4160	4160	4160	4
281	20240118	150600	279622220	4155	4135	4155	4135	1756
282	20240118	150500	272345255	4135	4135	4135	4135	0
283	20240118	150400	272345255	4135	4135	4135	4135	500
284	20240118	150300	270277755	4135	4130	4135	4130	996
285	20240118	150200	266161795	4130	4130	4130	4130	500
286	20240118	150100	264096795	4130	4125	4130	4125	201
287	20240118	150000	263267240	4125	4125	4125	4125	184
288	20240118	145900	262508240	4130	4130	4130	4130	1
289	20240118	145800	262504110	4115	4125	4125	4115	900
290	20240118	145700	258800290	4125	4125	4125	4125	0
291	20240118	145600	258800290	4125	4125	4125	4125	0
292	20240118	145500	258800290	4125	4125	4125	4125	0
293	20240118	145400	258800290	4125	4125	4125	4125	0
294	20240118	145300	258800290	4125	4125	4125	4125	50
295	20240118	145200	258594040	4135	4135	4135	4135	1
296	20240118	145100	258589905	4125	4125	4125	4125	0
297	20240118	145000	258589905	4125	4125	4125	4125	500
298	20240118	144900	256527405	4135	4135	4135	4135	0
299	20240118	144800	256527405	4135	4135	4135	4135	200
300	20240118	144700	255700405	4135	4135	4135	4135	0
301	20240118	144600	255700405	4135	4135	4135	4135	0
302	20240118	144500	255700405	4135	4135	4135	4135	0
303	20240118	144400	255700405	4135	4135	4135	4135	0
304	20240118	144300	255700405	4135	4135	4135	4135	0
305	20240118	144200	255700405	4135	4135	4135	4135	0
306	20240118	144100	255700405	4135	4135	4135	4135	5
307	20240118	144000	255679730	4135	4135	4135	4135	0
308	20240118	143900	255679730	4135	4135	4135	4135	0
309	20240118	143800	255679730	4135	4135	4135	4135	0
310	20240118	143700	255679730	4135	4135	4135	4135	0
311	20240118	143600	255679730	4135	4135	4135	4135	0
312	20240118	143500	255679730	4135	4115	4135	4115	131
313	20240118	143400	255140645	4115	4120	4120	4115	170
314	20240118	143300	254441045	4135	4135	4135	4135	0
315	20240118	143200	254441045	4135	4135	4135	4135	0
316	20240118	143100	254441045	4135	4135	4135	4135	0
317	20240118	143000	254441045	4135	4135	4135	4135	0
318	20240118	142900	254441045	4135	4135	4135	4135	0
319	20240118	142800	254441045	4135	4135	4135	4135	1
320	20240118	142700	254436910	4115	4120	4120	4115	41
321	20240118	142600	254268145	4135	4135	4135	4135	0
322	20240118	142500	254268145	4135	4135	4135	4135	0
323	20240118	142400	254268145	4135	4135	4135	4135	0
324	20240118	142300	254268145	4135	4135	4135	4135	0
325	20240118	142200	254268145	4135	4135	4135	4135	202
326	20240118	142100	253432875	4140	4140	4140	4140	0
327	20240118	142000	253432875	4140	4140	4140	4140	0
328	20240118	141900	253432875	4140	4140	4140	4140	0
329	20240118	141800	253432875	4140	4140	4140	4140	0
330	20240118	141700	253432875	4140	4140	4140	4140	0
331	20240118	141600	253432875	4140	4140	4140	4140	0
332	20240118	141500	253432875	4140	4140	4140	4140	0
333	20240118	141400	253432875	4140	4140	4140	4140	0
334	20240118	141300	253432875	4140	4140	4140	4140	0
335	20240118	141200	253432875	4140	4140	4140	4140	0
336	20240118	141100	253432875	4140	4140	4140	4140	0
337	20240118	141000	253432875	4140	4140	4140	4140	1
338	20240118	140900	253428735	4140	4140	4140	4140	0
339	20240118	140800	253428735	4140	4140	4140	4140	646
340	20240118	140700	250754295	4140	4140	4140	4140	0
341	20240118	140600	250754295	4140	4140	4140	4140	0
342	20240118	140500	250754295	4140	4140	4140	4140	0
343	20240118	140400	250754295	4140	4140	4140	4140	0
344	20240118	140300	250754295	4140	4140	4140	4140	0
345	20240118	140200	250754295	4140	4140	4140	4140	1
346	20240118	140100	250750155	4105	4105	4105	4105	0
347	20240118	140000	250750155	4105	4105	4105	4105	968
348	20240118	135900	246776515	4105	4105	4105	4105	0
349	20240118	135800	246776515	4105	4095	4105	4095	473
350	20240118	135700	244839570	4095	4095	4095	4095	0
351	20240118	135600	244839570	4095	4095	4095	4095	0
352	20240118	135500	244839570	4095	4105	4105	4095	1402
353	20240118	135400	239090165	4120	4120	4120	4120	0
354	20240118	135300	239090165	4120	4120	4120	4120	0
355	20240118	135200	239090165	4120	4120	4120	4120	1
356	20240118	135100	239086045	4110	4110	4110	4110	118
357	20240118	135000	238601065	4110	4110	4110	4110	300
358	20240118	134900	237368065	4115	4120	4120	4115	1748
359	20240118	134800	230171305	4140	4140	4140	4140	1
360	20240118	134700	230167165	4120	4125	4125	4120	1840
361	20240118	134600	222579105	4125	4135	4135	4125	4904
362	20240118	134500	202318385	4145	4145	4145	4145	0
363	20240118	134400	202318385	4145	4145	4145	4145	0
364	20240118	134300	202318385	4145	4145	4145	4145	10
365	20240118	134200	202276935	4140	4140	4140	4140	0
366	20240118	134100	202276935	4140	4140	4140	4140	0
367	20240118	134000	202276935	4140	4140	4140	4140	0
368	20240118	133900	202276935	4140	4145	4145	4140	1110
369	20240118	133800	197681530	4140	4145	4145	4140	243
370	20240118	133700	196674400	4145	4145	4145	4145	100
371	20240118	133600	196259900	4150	4150	4150	4150	669
372	20240118	133500	193483550	4150	4150	4150	4150	0
373	20240118	133400	193483550	4150	4150	4150	4150	0
374	20240118	133300	193483550	4150	4150	4150	4150	19
375	20240118	133200	193404700	4155	4155	4155	4155	29
376	20240118	133100	193284205	4155	4165	4165	4155	567
377	20240118	133000	190928115	4160	4160	4160	4160	0
378	20240118	132900	190928115	4160	4160	4160	4160	71
379	20240118	132800	190632755	4160	4160	4160	4160	0
380	20240118	132700	190632755	4160	4160	4160	4160	0
381	20240118	132600	190632755	4160	4160	4160	4160	59
382	20240118	132500	190387315	4160	4160	4160	4160	0
383	20240118	132400	190387315	4160	4160	4160	4160	0
384	20240118	132300	190387315	4160	4160	4160	4160	1
385	20240118	132200	190383155	4155	4155	4155	4155	0
386	20240118	132100	190383155	4155	4155	4155	4155	128
387	20240118	132000	189851315	4155	4155	4155	4155	1
388	20240118	131900	189847160	4155	4155	4155	4155	0
389	20240118	131800	189847160	4155	4160	4160	4155	3455
390	20240118	131700	175476860	4160	4160	4160	4160	0
391	20240118	131600	175476860	4160	4165	4165	4160	960
392	20240118	131500	171482020	4165	4165	4165	4165	0
393	20240118	131400	171482020	4165	4165	4165	4165	315
394	20240118	131300	170170045	4170	4170	4170	4170	185
395	20240118	131200	169398595	4170	4170	4170	4170	0
396	20240118	131100	169398595	4170	4170	4170	4170	0
397	20240118	131000	169398595	4170	4170	4170	4170	0
398	20240118	130900	169398595	4170	4170	4170	4170	300
399	20240118	130800	168147595	4170	4170	4170	4170	0
400	20240118	130700	168147595	4170	4170	4170	4170	15
401	20240118	130600	168085045	4170	4170	4170	4170	1
402	20240118	130500	168080875	4165	4165	4165	4165	0
403	20240118	130400	168080875	4165	4165	4165	4165	0
404	20240118	130300	168080875	4165	4165	4165	4165	24
405	20240118	130200	167980915	4170	4170	4170	4170	100
406	20240118	130100	167563915	4170	4170	4170	4170	26
407	20240118	130000	167455495	4170	4170	4170	4170	0
408	20240118	125900	167455495	4170	4170	4170	4170	0
409	20240118	125800	167455495	4170	4170	4170	4170	0
410	20240118	125700	167455495	4170	4170	4170	4170	0
411	20240118	125600	167455495	4170	4170	4170	4170	0
412	20240118	125500	167455495	4170	4170	4170	4170	0
413	20240118	125400	167455495	4170	4165	4170	4165	675
414	20240118	125300	164642120	4160	4160	4160	4160	61
415	20240118	125200	164388360	4165	4165	4165	4165	0
416	20240118	125100	164388360	4165	4165	4165	4165	1
417	20240118	125000	164384195	4165	4165	4165	4165	0
418	20240118	124900	164384195	4165	4165	4165	4165	0
419	20240118	124800	164384195	4165	4165	4165	4165	0
420	20240118	124700	164384195	4165	4165	4165	4165	0
421	20240118	124600	164384195	4165	4165	4165	4165	0
422	20240118	124500	164384195	4165	4165	4165	4165	0
423	20240118	124400	164384195	4165	4165	4165	4165	0
424	20240118	124300	164384195	4165	4165	4165	4165	0
425	20240118	124200	164384195	4165	4160	4165	4160	20
426	20240118	124100	164300945	4160	4165	4165	4160	130
427	20240118	124000	163760140	4170	4170	4170	4170	0
428	20240118	123900	163760140	4170	4170	4170	4170	1
429	20240118	123800	163755970	4165	4165	4165	4165	0
430	20240118	123700	163755970	4165	4165	4165	4165	0
431	20240118	123600	163755970	4165	4165	4165	4165	0
432	20240118	123500	163755970	4165	4165	4165	4165	2
433	20240118	123400	163747640	4165	4165	4165	4165	0
434	20240118	123300	163747640	4165	4165	4165	4165	50
435	20240118	123200	163539390	4170	4170	4170	4170	0
436	20240118	123100	163539390	4170	4170	4170	4170	0
437	20240118	123000	163539390	4170	4170	4170	4170	0
438	20240118	122900	163539390	4170	4170	4170	4170	0
439	20240118	122800	163539390	4170	4170	4170	4170	1
440	20240118	122700	163535220	4165	4165	4165	4165	100
441	20240118	122600	163118720	4165	4165	4165	4165	1
442	20240118	122500	163114555	4160	4160	4160	4160	1
443	20240118	122400	163110395	4155	4155	4155	4155	0
444	20240118	122300	163110395	4155	4155	4155	4155	0
445	20240118	122200	163110395	4155	4155	4155	4155	0
446	20240118	122100	163110395	4155	4170	4170	4155	1128
447	20240118	122000	158419130	4165	4165	4165	4165	0
448	20240118	121900	158419130	4165	4165	4165	4165	0
449	20240118	121800	158419130	4165	4165	4165	4165	906
450	20240118	121700	154645640	4165	4160	4165	4160	71
451	20240118	121600	154350275	4165	4165	4165	4165	0
452	20240118	121500	154350275	4165	4165	4165	4165	0
453	20240118	121400	154350275	4165	4165	4165	4165	0
454	20240118	121300	154350275	4165	4165	4165	4165	0
455	20240118	121200	154350275	4165	4165	4165	4165	0
456	20240118	121100	154350275	4165	4165	4165	4165	0
457	20240118	121000	154350275	4165	4165	4165	4165	0
458	20240118	120900	154350275	4165	4165	4165	4165	0
459	20240118	120800	154350275	4165	4165	4165	4165	0
460	20240118	120700	154350275	4165	4165	4165	4165	0
461	20240118	120600	154350275	4165	4165	4165	4165	100
462	20240118	120500	153933775	4170	4170	4170	4170	0
463	20240118	120400	153933775	4170	4170	4170	4170	0
464	20240118	120300	153933775	4170	4170	4170	4170	0
465	20240118	120200	153933775	4170	4170	4170	4170	0
466	20240118	120100	153933775	4170	4170	4170	4165	11
467	20240118	120000	153887915	4160	4160	4160	4160	0
468	20240118	115900	153887915	4160	4160	4160	4160	3
469	20240118	115800	153875435	4180	4160	4180	4160	844
470	20240118	115700	150364375	4160	4185	4185	4160	244
471	20240118	115600	149349310	4165	4180	4180	4165	1563
472	20240118	115500	142832230	4190	4190	4190	4190	0
473	20240118	115400	142832230	4190	4190	4190	4190	0
474	20240118	115300	142832230	4190	4190	4190	4190	0
475	20240118	115200	142832230	4190	4190	4190	4190	0
476	20240118	115100	142832230	4190	4190	4190	4190	0
477	20240118	115000	142832230	4190	4180	4190	4180	11
478	20240118	114900	142786240	4190	4190	4190	4190	0
479	20240118	114800	142786240	4190	4190	4190	4190	0
480	20240118	114700	142786240	4190	4190	4190	4190	1
481	20240118	114600	142782050	4170	4190	4190	4170	42
482	20240118	114500	142606660	4190	4190	4190	4190	0
483	20240118	114400	142606660	4190	4190	4190	4190	20
484	20240118	114300	142522860	4190	4185	4190	4185	248
485	20240118	114200	141484375	4170	4170	4170	4170	0
486	20240118	114100	141484375	4170	4170	4170	4170	127
487	20240118	114000	140954785	4175	4175	4175	4175	0
488	20240118	113900	140954785	4175	4175	4175	4175	11
489	20240118	113800	140908860	4175	4180	4180	4175	529
490	20240118	113700	138698680	4195	4195	4195	4195	0
491	20240118	113600	138698680	4195	4195	4195	4195	0
492	20240118	113500	138698680	4195	4195	4195	4195	0
493	20240118	113400	138698680	4195	4195	4195	4195	0
494	20240118	113300	138698680	4195	4195	4195	4195	0
495	20240118	113200	138698680	4195	4195	4195	4195	0
496	20240118	113100	138698680	4195	4195	4195	4195	0
497	20240118	113000	138698680	4195	4195	4195	4195	0
498	20240118	112900	138698680	4195	4195	4195	4195	0
499	20240118	112800	138698680	4195	4195	4195	4195	0
500	20240118	112700	138698680	4195	4195	4195	4195	0
501	20240118	112600	138698680	4195	4195	4195	4195	0
502	20240118	112500	138698680	4195	4195	4195	4195	0
503	20240118	112400	138698680	4195	4195	4195	4195	101
504	20240118	112300	138274985	4195	4195	4195	4195	0
505	20240118	112200	138274985	4195	4195	4195	4195	0
506	20240118	112100	138274985	4195	4180	4195	4180	114
507	20240118	112000	137798450	4180	4180	4180	4180	0
508	20240118	111900	137798450	4180	4180	4180	4180	50
509	20240118	111800	137589450	4180	4180	4180	4180	34
510	20240118	111700	137447330	4175	4170	4175	4170	981
511	20240118	111600	133353655	4165	4165	4165	4165	1217
512	20240118	111500	128284850	4165	4165	4165	4165	1
513	20240118	111400	128280685	4160	4160	4160	4160	0
514	20240118	111300	128280685	4160	4160	4160	4160	0
515	20240118	111200	128280685	4160	4160	4160	4160	0
516	20240118	111100	128280685	4160	4160	4160	4160	0
517	20240118	111000	128280685	4160	4160	4160	4160	0
518	20240118	110900	128280685	4160	4160	4160	4160	467
519	20240118	110800	126337965	4160	4160	4160	4160	200
520	20240118	110700	125505965	4165	4165	4165	4165	0
521	20240118	110600	125505965	4165	4165	4165	4165	1
522	20240118	110500	125501800	4165	4165	4165	4165	11
523	20240118	110400	125455985	4155	4155	4155	4155	0
524	20240118	110300	125455985	4155	4155	4155	4155	0
525	20240118	110200	125455985	4155	4155	4155	4155	0
526	20240118	110100	125455985	4155	4160	4160	4155	100
527	20240118	110000	125040230	4160	4160	4160	4160	2
528	20240118	105900	125031910	4165	4165	4165	4165	5
529	20240118	105800	125011085	4165	4165	4165	4165	0
530	20240118	105700	125011085	4165	4165	4165	4165	0
531	20240118	105600	125011085	4165	4165	4165	4165	1
532	20240118	105500	125006920	4160	4160	4160	4160	0
533	20240118	105400	125006920	4160	4160	4160	4160	0
534	20240118	105300	125006920	4160	4160	4160	4160	0
535	20240118	105200	125006920	4160	4160	4160	4160	0
536	20240118	105100	125006920	4160	4160	4160	4160	592
537	20240118	105000	122544200	4155	4155	4155	4155	0
538	20240118	104900	122544200	4155	4155	4155	4155	310
539	20240118	104800	121256150	4160	4160	4160	4160	1
540	20240118	104700	121251990	4155	4160	4160	4155	495
541	20240118	104600	119193365	4160	4160	4160	4160	191
542	20240118	104500	118398805	4170	4170	4170	4170	0
543	20240118	104400	118398805	4170	4170	4170	4170	0
544	20240118	104300	118398805	4170	4170	4170	4170	0
545	20240118	104200	118398805	4170	4170	4170	4170	0
546	20240118	104100	118398805	4170	4170	4170	4170	0
547	20240118	104000	118398805	4170	4170	4170	4170	1
548	20240118	103900	118394635	4160	4160	4160	4160	200
549	20240118	103800	117562635	4160	4160	4160	4160	0
550	20240118	103700	117562635	4160	4160	4160	4160	1
551	20240118	103600	117558475	4160	4160	4160	4160	42
552	20240118	103500	117383755	4160	4160	4160	4160	70
553	20240118	103400	117092555	4175	4175	4175	4175	200
554	20240118	103300	116257555	4175	4175	4175	4175	0
555	20240118	103200	116257555	4175	4175	4175	4175	0
556	20240118	103100	116257555	4175	4180	4180	4175	11
557	20240118	103000	116211580	4170	4170	4170	4170	0
558	20240118	102900	116211580	4170	4165	4170	4165	908
559	20240118	102800	112429580	4160	4160	4160	4160	750
560	20240118	102700	109309580	4165	4165	4165	4165	0
561	20240118	102600	109309580	4165	4165	4165	4165	0
562	20240118	102500	109309580	4165	4165	4165	4165	10
563	20240118	102400	109267930	4170	4170	4170	4170	10
564	20240118	102300	109226230	4175	4180	4180	4175	719
565	20240118	102200	106224260	4180	4180	4180	4180	0
566	20240118	102100	106224260	4180	4180	4180	4180	0
567	20240118	102000	106224260	4180	4180	4180	4180	800
568	20240118	101900	102880260	4185	4195	4195	4185	204
569	20240118	101800	102026480	4185	4185	4185	4185	271
570	20240118	101700	100892345	4185	4185	4185	4185	29
571	20240118	101600	100770980	4200	4200	4200	4200	0
572	20240118	101500	100770980	4200	4200	4200	4200	0
573	20240118	101400	100770980	4200	4185	4200	4185	834
574	20240118	101300	97279400	4200	4200	4200	4200	1104
575	20240118	101200	92642600	4200	4195	4200	4195	3000
576	20240118	101100	80045850	4185	4190	4190	4185	100
577	20240118	101000	79626880	4190	4190	4190	4190	0
578	20240118	100900	79626880	4190	4190	4190	4190	48
579	20240118	100800	79425760	4190	4185	4190	4185	690
580	20240118	100700	76535335	4170	4165	4170	4165	1083
581	20240118	100600	72021975	4165	4165	4165	4165	0
582	20240118	100500	72021975	4165	4165	4165	4165	24
583	20240118	100400	71922015	4165	4165	4165	4165	1
584	20240118	100300	71917850	4160	4160	4160	4160	1
585	20240118	100200	71913690	4160	4160	4160	4160	500
586	20240118	100100	69833690	4155	4155	4155	4155	0
587	20240118	100000	69833690	4155	4155	4155	4155	0
588	20240118	095900	69833690	4155	4155	4155	4155	557
589	20240118	095800	67519355	4150	4150	4150	4150	66
590	20240118	095700	67245455	4155	4155	4155	4155	0
591	20240118	095600	67245455	4155	4155	4155	4155	0
592	20240118	095500	67245455	4155	4155	4155	4155	0
593	20240118	095400	67245455	4155	4155	4155	4155	0
594	20240118	095300	67245455	4155	4155	4155	4155	10
595	20240118	095200	67203905	4155	4155	4155	4155	0
596	20240118	095100	67203905	4155	4155	4155	4155	2
597	20240118	095000	67195595	4155	4155	4155	4155	397
598	20240118	094900	65546060	4155	4155	4155	4155	0
599	20240118	094800	65546060	4155	4155	4155	4155	0
600	20240118	094700	65546060	4155	4155	4155	4155	0
601	20240118	094600	65546060	4155	4150	4155	4150	105
602	20240118	094500	65109885	4155	4150	4155	4150	9
603	20240118	094400	65072530	4130	4130	4130	4130	0
604	20240118	094300	65072530	4130	4130	4130	4130	0
605	20240118	094200	65072530	4130	4130	4130	4130	0
606	20240118	094100	65072530	4130	4130	4130	4130	0
607	20240118	094000	65072530	4130	4130	4130	4130	200
608	20240118	093900	64246530	4130	4140	4140	4130	527
609	20240118	093800	62069750	4140	4135	4140	4135	28
610	20240118	093700	61953910	4135	4125	4135	4125	127
611	20240118	093600	61429975	4125	4125	4125	4125	0
612	20240118	093500	61429975	4125	4125	4125	4125	0
613	20240118	093400	61429975	4125	4125	4125	4125	0
614	20240118	093300	61429975	4125	4125	4125	4125	327
615	20240118	093200	60081100	4130	4130	4130	4130	14
616	20240118	093100	60023280	4130	4130	4130	4130	0
617	20240118	093000	60023280	4130	4130	4130	4130	0
618	20240118	092900	60023280	4130	4130	4130	4130	0
619	20240118	092800	60023280	4130	4130	4130	4130	0
620	20240118	092700	60023280	4130	4130	4130	4130	200
621	20240118	092600	59197280	4130	4130	4130	4130	144
622	20240118	092500	58602560	4120	4125	4125	4120	196
623	20240118	092400	57794785	4130	4130	4130	4130	7
624	20240118	092300	57765875	4130	4130	4130	4130	397
625	20240118	092200	56126265	4130	4130	4130	4130	24
626	20240118	092100	56027145	4135	4135	4135	4135	0
627	20240118	092000	56027145	4135	4135	4135	4135	0
628	20240118	091900	56027145	4135	4145	4145	4135	415
629	20240118	091800	54308595	4145	4145	4145	4145	200
630	20240118	091700	53479595	4145	4145	4145	4145	888
631	20240118	091600	49798835	4145	4140	4145	4140	612
632	20240118	091500	47264595	4130	4120	4130	4120	2821
633	20240118	091400	35616700	4095	4095	4095	4095	0
634	20240118	091300	35616700	4095	4095	4095	4095	0
635	20240118	091200	35616700	4095	4095	4095	4095	4
636	20240118	091100	35600320	4095	4095	4095	4095	12
637	20240118	091000	35551180	4105	4105	4105	4105	670
638	20240118	090900	32800830	4095	4095	4095	4095	500
639	20240118	090800	30753330	4095	4100	4100	4095	269
640	20240118	090700	29650665	4105	4130	4130	4105	5260
641	20240118	090600	7993150	4125	4135	4140	4125	1805
642	20240118	090500	537650	4170	4170	4170	4170	51
643	20240118	090400	324980	4120	4120	4120	4120	0
644	20240118	090300	324980	4120	4120	4120	4120	29
645	20240118	090200	205500	4110	4110	4110	4110	0
646	20240118	090100	205500	4110	4110	4110	4110	0
647	20240118	090000	205500	4110	4110	4110	4110	50