KissMeData/028080/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191200	88842785	4655	4655	4655	4655	35
3	20240111	191100	88842785	4655	4655	4655	4655	0
4	20240111	191000	88842785	4655	4655	4655	4655	0
5	20240111	190900	88842785	4655	4655	4655	4655	0
6	20240111	190800	88842785	4655	4655	4655	4655	0
7	20240111	190700	88842785	4655	4655	4655	4655	0
8	20240111	190600	88842785	4655	4655	4655	4655	0
9	20240111	190500	88842785	4655	4655	4655	4655	0
10	20240111	190400	88842785	4655	4655	4655	4655	0
11	20240111	190300	88842785	4655	4655	4655	4655	0
12	20240111	190200	88842785	4655	4655	4655	4655	0
13	20240111	190100	88842785	4655	4655	4655	4655	0
14	20240111	190000	88842785	4655	4655	4655	4655	0
15	20240111	185900	88842785	4655	4655	4655	4655	0
16	20240111	185800	88842785	4655	4655	4655	4655	0
17	20240111	185700	88842785	4655	4655	4655	4655	0
18	20240111	185600	88842785	4655	4655	4655	4655	0
19	20240111	185500	88842785	4655	4655	4655	4655	0
20	20240111	185400	88842785	4655	4655	4655	4655	0
21	20240111	185300	88842785	4655	4655	4655	4655	0
22	20240111	185200	88842785	4655	4655	4655	4655	0
23	20240111	185100	88842785	4655	4655	4655	4655	0
24	20240111	185000	88842785	4655	4655	4655	4655	0
25	20240111	184900	88842785	4655	4655	4655	4655	0
26	20240111	184800	88842785	4655	4655	4655	4655	0
27	20240111	184700	88842785	4655	4655	4655	4655	0
28	20240111	184600	88842785	4655	4655	4655	4655	0
29	20240111	184500	88842785	4655	4655	4655	4655	0
30	20240111	184400	88842785	4655	4655	4655	4655	0
31	20240111	184300	88842785	4655	4655	4655	4655	0
32	20240111	184200	88842785	4655	4655	4655	4655	35
33	20240111	184100	88842785	4655	4655	4655	4655	0
34	20240111	184000	88842785	4655	4655	4655	4655	0
35	20240111	183900	88842785	4655	4655	4655	4655	0
36	20240111	183800	88842785	4655	4655	4655	4655	0
37	20240111	183700	88842785	4655	4655	4655	4655	0
38	20240111	183600	88842785	4655	4655	4655	4655	0
39	20240111	183500	88842785	4655	4655	4655	4655	0
40	20240111	183400	88842785	4655	4655	4655	4655	0
41	20240111	183300	88842785	4655	4655	4655	4655	0
42	20240111	183200	88842785	4655	4655	4655	4655	0
43	20240111	183100	88842785	4655	4655	4655	4655	0
44	20240111	183000	88842785	4655	4655	4655	4655	0
45	20240111	182900	88842785	4655	4655	4655	4655	0
46	20240111	182800	88842785	4655	4655	4655	4655	0
47	20240111	182700	88842785	4655	4655	4655	4655	0
48	20240111	182600	88842785	4655	4655	4655	4655	0
49	20240111	182500	88842785	4655	4655	4655	4655	0
50	20240111	182400	88842785	4655	4655	4655	4655	0
51	20240111	182300	88842785	4655	4655	4655	4655	0
52	20240111	182200	88842785	4655	4655	4655	4655	0
53	20240111	182100	88842785	4655	4655	4655	4655	0
54	20240111	182000	88842785	4655	4655	4655	4655	0
55	20240111	181900	88842785	4655	4655	4655	4655	0
56	20240111	181800	88842785	4655	4655	4655	4655	0
57	20240111	181700	88842785	4655	4655	4655	4655	0
58	20240111	181600	88842785	4655	4655	4655	4655	0
59	20240111	181500	88842785	4655	4655	4655	4655	0
60	20240111	181400	88842785	4655	4655	4655	4655	0
61	20240111	181300	88842785	4655	4655	4655	4655	0
62	20240111	181200	88842785	4655	4655	4655	4655	35
63	20240111	181100	88842785	4655	4655	4655	4655	0
64	20240111	181000	88842785	4655	4655	4655	4655	0
65	20240111	180900	88842785	4655	4655	4655	4655	0
66	20240111	180800	88842785	4655	4655	4655	4655	0
67	20240111	180700	88842785	4655	4655	4655	4655	0
68	20240111	180600	88842785	4655	4655	4655	4655	0
69	20240111	180500	88842785	4655	4655	4655	4655	0
70	20240111	180400	88842785	4655	4655	4655	4655	0
71	20240111	180300	88842785	4655	4655	4655	4655	0
72	20240111	180200	88842785	4655	4655	4655	4655	0
73	20240111	180100	88842785	4655	4655	4655	4655	0
74	20240111	180000	88842785	4655	4655	4655	4655	0
75	20240111	175900	88842785	4655	4655	4655	4655	0
76	20240111	175800	88842785	4655	4655	4655	4655	0
77	20240111	175700	88842785	4655	4655	4655	4655	0
78	20240111	175600	88842785	4655	4655	4655	4655	0
79	20240111	175500	88842785	4655	4655	4655	4655	0
80	20240111	175400	88842785	4655	4655	4655	4655	0
81	20240111	175300	88842785	4655	4655	4655	4655	0
82	20240111	175200	88842785	4655	4655	4655	4655	0
83	20240111	175100	88842785	4655	4655	4655	4655	0
84	20240111	175000	88842785	4655	4655	4655	4655	0
85	20240111	174900	88842785	4655	4655	4655	4655	0
86	20240111	174800	88842785	4655	4655	4655	4655	0
87	20240111	174700	88842785	4655	4655	4655	4655	0
88	20240111	174600	88842785	4655	4655	4655	4655	0
89	20240111	174500	88842785	4655	4655	4655	4655	0
90	20240111	174400	88842785	4655	4655	4655	4655	0
91	20240111	174300	88842785	4655	4655	4655	4655	0
92	20240111	174200	88842785	4655	4655	4655	4655	35
93	20240111	174100	88842785	4655	4655	4655	4655	0
94	20240111	174000	88842785	4655	4655	4655	4655	0
95	20240111	173900	88842785	4655	4655	4655	4655	0
96	20240111	173800	88842785	4655	4655	4655	4655	0
97	20240111	173700	88842785	4655	4655	4655	4655	0
98	20240111	173600	88842785	4655	4655	4655	4655	0
99	20240111	173500	88842785	4655	4655	4655	4655	0
100	20240111	173400	88842785	4655	4655	4655	4655	0
101	20240111	173300	88842785	4655	4655	4655	4655	0
102	20240111	173200	88842785	4655	4655	4655	4655	0
103	20240111	173100	88842785	4655	4655	4655	4655	0
104	20240111	173000	88842785	4655	4655	4655	4655	0
105	20240111	172900	88842785	4655	4655	4655	4655	0
106	20240111	172800	88842785	4655	4655	4655	4655	0
107	20240111	172700	88842785	4655	4655	4655	4655	0
108	20240111	172600	88842785	4655	4655	4655	4655	0
109	20240111	172500	88842785	4655	4655	4655	4655	0
110	20240111	172400	88842785	4655	4655	4655	4655	0
111	20240111	172300	88842785	4655	4655	4655	4655	0
112	20240111	172200	88842785	4655	4655	4655	4655	0
113	20240111	172100	88842785	4655	4655	4655	4655	0
114	20240111	172000	88842785	4655	4655	4655	4655	0
115	20240111	171900	88842785	4655	4655	4655	4655	0
116	20240111	171800	88842785	4655	4655	4655	4655	0
117	20240111	171700	88842785	4655	4655	4655	4655	0
118	20240111	171600	88842785	4655	4655	4655	4655	0
119	20240111	171500	88842785	4655	4655	4655	4655	0
120	20240111	171400	88842785	4655	4655	4655	4655	0
121	20240111	171300	88842785	4655	4655	4655	4655	0
122	20240111	171200	88842785	4655	4655	4655	4655	35
123	20240111	171100	88842785	4655	4655	4655	4655	0
124	20240111	171000	88842785	4655	4655	4655	4655	0
125	20240111	170900	88842785	4655	4655	4655	4655	0
126	20240111	170800	88842785	4655	4655	4655	4655	0
127	20240111	170700	88842785	4655	4655	4655	4655	0
128	20240111	170600	88842785	4655	4655	4655	4655	0
129	20240111	170500	88842785	4655	4655	4655	4655	0
130	20240111	170400	88842785	4655	4655	4655	4655	0
131	20240111	170300	88842785	4655	4655	4655	4655	0
132	20240111	170200	88842785	4655	4655	4655	4655	0
133	20240111	170100	88842785	4655	4655	4655	4655	0
134	20240111	170000	88842785	4655	4655	4655	4655	0
135	20240111	165900	88842785	4655	4655	4655	4655	0
136	20240111	165800	88842785	4655	4655	4655	4655	0
137	20240111	165700	88842785	4655	4655	4655	4655	0
138	20240111	165600	88842785	4655	4655	4655	4655	0
139	20240111	165500	88842785	4655	4655	4655	4655	0
140	20240111	165400	88842785	4655	4655	4655	4655	0
141	20240111	165300	88842785	4655	4655	4655	4655	0
142	20240111	165200	88842785	4655	4655	4655	4655	0
143	20240111	165100	88842785	4655	4655	4655	4655	0
144	20240111	165000	88842785	4655	4655	4655	4655	0
145	20240111	164900	88842785	4655	4655	4655	4655	0
146	20240111	164800	88842785	4655	4655	4655	4655	0
147	20240111	164700	88842785	4655	4655	4655	4655	0
148	20240111	164600	88842785	4655	4655	4655	4655	0
149	20240111	164500	88842785	4655	4655	4655	4655	0
150	20240111	164400	88842785	4655	4655	4655	4655	0
151	20240111	164300	88842785	4655	4655	4655	4655	0
152	20240111	164200	88842785	4655	4655	4655	4655	35
153	20240111	164100	88842785	4655	4655	4655	4655	0
154	20240111	164000	88842785	4655	4655	4655	4655	0
155	20240111	163900	88842785	4655	4655	4655	4655	0
156	20240111	163800	88842785	4655	4655	4655	4655	0
157	20240111	163700	88842785	4655	4655	4655	4655	0
158	20240111	163600	88842785	4655	4655	4655	4655	0
159	20240111	163500	88842785	4655	4655	4655	4655	0
160	20240111	163400	88842785	4655	4655	4655	4655	0
161	20240111	163300	88842785	4655	4655	4655	4655	0
162	20240111	163200	88842785	4655	4655	4655	4655	0
163	20240111	163100	88842785	4655	4655	4655	4655	0
164	20240111	163000	88842785	4655	4655	4655	4655	0
165	20240111	162900	88842785	4655	4655	4655	4655	0
166	20240111	162800	88842785	4655	4655	4655	4655	0
167	20240111	162700	88842785	4655	4655	4655	4655	0
168	20240111	162600	88842785	4655	4655	4655	4655	0
169	20240111	162500	88842785	4655	4655	4655	4655	0
170	20240111	162400	88842785	4655	4655	4655	4655	0
171	20240111	162300	88842785	4655	4655	4655	4655	0
172	20240111	162200	88842785	4655	4655	4655	4655	0
173	20240111	162100	88842785	4655	4655	4655	4655	0
174	20240111	162000	88842785	4655	4655	4655	4655	0
175	20240111	161900	88842785	4655	4655	4655	4655	0
176	20240111	161800	88842785	4655	4655	4655	4655	0
177	20240111	161700	88842785	4655	4655	4655	4655	0
178	20240111	161600	88842785	4655	4655	4655	4655	0
179	20240111	161500	88842785	4655	4655	4655	4655	0
180	20240111	161400	88842785	4655	4655	4655	4655	0
181	20240111	161300	88842785	4655	4655	4655	4655	0
182	20240111	161200	88842785	4655	4655	4655	4655	35
183	20240111	161100	88842785	4655	4655	4655	4655	0
184	20240111	161000	88842785	4655	4655	4655	4655	0
185	20240111	160900	88842785	4655	4655	4655	4655	0
186	20240111	160800	88842785	4655	4655	4655	4655	0
187	20240111	160700	88842785	4655	4655	4655	4655	0
188	20240111	160600	88842785	4655	4655	4655	4655	0
189	20240111	160500	88842785	4655	4655	4655	4655	0
190	20240111	160400	88842785	4655	4655	4655	4655	0
191	20240111	160300	88842785	4655	4655	4655	4655	0
192	20240111	160200	88842785	4655	4655	4655	4655	0
193	20240111	160100	88842785	4655	4655	4655	4655	0
194	20240111	160000	88842785	4655	4655	4655	4655	0
195	20240111	155900	88842785	4655	4655	4655	4655	0
196	20240111	155800	88842785	4655	4655	4655	4655	0
197	20240111	155700	88842785	4655	4655	4655	4655	0
198	20240111	155600	88842785	4655	4655	4655	4655	0
199	20240111	155500	88842785	4655	4655	4655	4655	0
200	20240111	155400	88842785	4655	4655	4655	4655	0
201	20240111	155300	88842785	4655	4655	4655	4655	0
202	20240111	155200	88842785	4655	4655	4655	4655	0
203	20240111	155100	88842785	4655	4655	4655	4655	0
204	20240111	155000	88842785	4655	4655	4655	4655	0
205	20240111	154900	88842785	4655	4655	4655	4655	0
206	20240111	154800	88842785	4655	4655	4655	4655	0
207	20240111	154700	88842785	4655	4655	4655	4655	0
208	20240111	154600	88842785	4655	4655	4655	4655	0
209	20240111	154500	88842785	4655	4655	4655	4655	0
210	20240111	154400	88842785	4655	4655	4655	4655	0
211	20240111	154300	88842785	4655	4655	4655	4655	0
212	20240111	154200	88842785	4655	4655	4655	4655	35
213	20240111	154100	88842785	4655	4655	4655	4655	0
214	20240111	154000	88842785	4655	4655	4655	4655	0
215	20240111	153900	88842785	4655	4655	4655	4655	0
216	20240111	153800	88842785	4655	4655	4655	4655	0
217	20240111	153700	88842785	4655	4655	4655	4655	0
218	20240111	153600	88842785	4655	4655	4655	4655	0
219	20240111	153500	88842785	4655	4655	4655	4655	0
220	20240111	153400	88842785	4655	4655	4655	4655	0
221	20240111	153300	88842785	4655	4655	4655	4655	0
222	20240111	153200	88842785	4655	4655	4655	4655	0
223	20240111	153100	88842785	4655	4655	4655	4655	0
224	20240111	153000	88842785	4655	4655	4655	4655	35
225	20240111	152900	88679860	4675	4675	4675	4675	0
226	20240111	152800	88679860	4675	4675	4675	4675	0
227	20240111	152700	88679860	4675	4675	4675	4675	0
228	20240111	152600	88679860	4675	4675	4675	4675	0
229	20240111	152500	88679860	4675	4675	4675	4675	0
230	20240111	152400	88679860	4675	4675	4675	4675	0
231	20240111	152300	88679860	4675	4675	4675	4675	0
232	20240111	152200	88679860	4675	4675	4675	4675	0
233	20240111	152100	88679860	4675	4675	4675	4675	0
234	20240111	152000	88679860	4675	4675	4675	4675	0
235	20240111	151900	88679860	4675	4675	4675	4675	52
236	20240111	151800	88436760	4675	4670	4675	4670	5
237	20240111	151700	88413390	4675	4675	4675	4675	2
238	20240111	151600	88404040	4675	4675	4675	4675	12
239	20240111	151500	88347940	4675	4675	4675	4675	0
240	20240111	151400	88347940	4675	4675	4675	4675	1
241	20240111	151300	88343265	4675	4675	4675	4675	0
242	20240111	151200	88343265	4675	4675	4675	4675	0
243	20240111	151100	88343265	4675	4675	4675	4675	0
244	20240111	151000	88343265	4675	4660	4675	4650	11
245	20240111	150900	88292025	4660	4660	4660	4660	1
246	20240111	150800	88287365	4675	4675	4675	4675	0
247	20240111	150700	88287365	4675	4675	4675	4675	0
248	20240111	150600	88287365	4675	4675	4675	4675	0
249	20240111	150500	88287365	4675	4675	4675	4675	0
250	20240111	150400	88287365	4675	4675	4675	4675	0
251	20240111	150300	88287365	4675	4650	4675	4650	520
252	20240111	150200	85869340	4645	4645	4645	4645	0
253	20240111	150100	85869340	4645	4645	4645	4645	7
254	20240111	150000	85836825	4675	4675	4675	4675	1
255	20240111	145900	85832150	4640	4650	4650	4640	41
256	20240111	145800	85641525	4675	4675	4675	4675	0
257	20240111	145700	85641525	4675	4675	4675	4675	0
258	20240111	145600	85641525	4675	4675	4675	4675	0
259	20240111	145500	85641525	4675	4665	4675	4650	1111
260	20240111	145400	80473965	4670	4675	4675	4670	11
261	20240111	145300	80422550	4680	4680	4680	4680	1
262	20240111	145200	80417870	4675	4675	4675	4675	0
263	20240111	145100	80417870	4675	4680	4680	4675	13
264	20240111	145000	80357090	4680	4680	4680	4680	0
265	20240111	144900	80357090	4680	4680	4680	4680	2
266	20240111	144800	80347730	4680	4680	4680	4680	0
267	20240111	144700	80347730	4680	4680	4680	4680	0
268	20240111	144600	80347730	4680	4680	4680	4680	0
269	20240111	144500	80347730	4680	4680	4680	4680	3
270	20240111	144400	80333690	4675	4675	4675	4675	0
271	20240111	144300	80333690	4675	4675	4675	4675	0
272	20240111	144200	80333690	4675	4675	4675	4675	1
273	20240111	144100	80329015	4680	4680	4680	4680	2
274	20240111	144000	80319655	4680	4680	4680	4680	2
275	20240111	143900	80310295	4680	4670	4680	4670	3
276	20240111	143800	80296265	4680	4680	4680	4680	0
277	20240111	143700	80296265	4680	4680	4680	4680	0
278	20240111	143600	80296265	4680	4680	4680	4680	2
279	20240111	143500	80286905	4680	4680	4680	4680	0
280	20240111	143400	80286905	4680	4680	4680	4680	0
281	20240111	143300	80286905	4680	4680	4680	4680	0
282	20240111	143200	80286905	4680	4680	4680	4680	0
283	20240111	143100	80286905	4680	4680	4680	4680	0
284	20240111	143000	80286905	4680	4680	4680	4680	0
285	20240111	142900	80286905	4680	4680	4680	4680	0
286	20240111	142800	80286905	4680	4680	4680	4680	0
287	20240111	142700	80286905	4680	4680	4680	4680	1
288	20240111	142600	80282225	4670	4670	4670	4670	0
289	20240111	142500	80282225	4670	4670	4670	4670	5
290	20240111	142400	80258875	4685	4685	4685	4685	0
291	20240111	142300	80258875	4685	4685	4685	4685	0
292	20240111	142200	80258875	4685	4685	4685	4685	0
293	20240111	142100	80258875	4685	4685	4685	4685	0
294	20240111	142000	80258875	4685	4685	4685	4685	0
295	20240111	141900	80258875	4685	4685	4685	4685	0
296	20240111	141800	80258875	4685	4685	4685	4685	0
297	20240111	141700	80258875	4685	4685	4685	4685	0
298	20240111	141600	80258875	4685	4685	4685	4685	0
299	20240111	141500	80258875	4685	4685	4685	4685	0
300	20240111	141400	80258875	4685	4685	4685	4685	0
301	20240111	141300	80258875	4685	4685	4685	4685	0
302	20240111	141200	80258875	4685	4685	4685	4685	0
303	20240111	141100	80258875	4685	4685	4685	4685	0
304	20240111	141000	80258875	4685	4685	4685	4685	0
305	20240111	140900	80258875	4685	4685	4685	4685	0
306	20240111	140800	80258875	4685	4685	4685	4685	1
307	20240111	140700	80254190	4655	4655	4655	4655	0
308	20240111	140600	80254190	4655	4655	4655	4655	0
309	20240111	140500	80254190	4655	4670	4670	4655	400
310	20240111	140400	78390725	4685	4685	4685	4685	0
311	20240111	140300	78390725	4685	4685	4685	4685	1
312	20240111	140200	78386040	4670	4685	4685	4670	2
313	20240111	140100	78376685	4685	4685	4685	4685	4
314	20240111	140000	78357945	4685	4685	4685	4685	0
315	20240111	135900	78357945	4685	4685	4685	4685	0
316	20240111	135800	78357945	4685	4685	4685	4685	0
317	20240111	135700	78357945	4685	4685	4685	4685	1
318	20240111	135600	78353260	4655	4655	4655	4655	0
319	20240111	135500	78353260	4655	4655	4655	4655	0
320	20240111	135400	78353260	4655	4655	4655	4655	0
321	20240111	135300	78353260	4655	4670	4670	4655	352
322	20240111	135200	76714535	4685	4685	4685	4685	0
323	20240111	135100	76714535	4685	4685	4685	4685	0
324	20240111	135000	76714535	4685	4685	4685	4685	0
325	20240111	134900	76714535	4685	4685	4685	4685	0
326	20240111	134800	76714535	4685	4685	4685	4685	0
327	20240111	134700	76714535	4685	4685	4685	4685	0
328	20240111	134600	76714535	4685	4685	4685	4685	3
329	20240111	134500	76700480	4685	4685	4685	4685	0
330	20240111	134400	76700480	4685	4685	4685	4685	0
331	20240111	134300	76700480	4685	4680	4685	4680	6
332	20240111	134200	76672395	4680	4680	4680	4680	1
333	20240111	134100	76667715	4650	4665	4665	4650	23
334	20240111	134000	76560660	4685	4685	4685	4685	0
335	20240111	133900	76560660	4685	4685	4685	4685	0
336	20240111	133800	76560660	4685	4685	4685	4685	4
337	20240111	133700	76541920	4685	4685	4685	4685	1
338	20240111	133600	76537235	4655	4655	4655	4655	5
339	20240111	133500	76513960	4665	4675	4675	4665	12
340	20240111	133400	76457905	4675	4675	4675	4675	0
341	20240111	133300	76457905	4675	4675	4675	4675	70
342	20240111	133200	76130655	4685	4680	4685	4680	7
343	20240111	133100	76097890	4680	4680	4680	4680	33
344	20240111	133000	75943450	4680	4680	4680	4680	0
345	20240111	132900	75943450	4680	4680	4680	4680	0
346	20240111	132800	75943450	4680	4680	4680	4680	0
347	20240111	132700	75943450	4680	4680	4680	4680	3
348	20240111	132600	75929410	4680	4680	4680	4680	6
349	20240111	132500	75901330	4680	4680	4680	4680	0
350	20240111	132400	75901330	4680	4685	4685	4680	2
351	20240111	132300	75891965	4685	4685	4685	4685	1
352	20240111	132200	75887280	4685	4685	4685	4685	1
353	20240111	132100	75882595	4685	4685	4685	4685	1
354	20240111	132000	75877910	4685	4685	4685	4685	2
355	20240111	131900	75868540	4685	4685	4685	4685	0
356	20240111	131800	75868540	4685	4685	4685	4685	0
357	20240111	131700	75868540	4685	4685	4685	4685	0
358	20240111	131600	75868540	4685	4685	4685	4685	0
359	20240111	131500	75868540	4685	4685	4685	4685	50
360	20240111	131400	75634290	4685	4680	4685	4680	77
361	20240111	131300	75273690	4680	4680	4680	4680	0
362	20240111	131200	75273690	4680	4680	4680	4680	0
363	20240111	131100	75273690	4680	4680	4680	4680	0
364	20240111	131000	75273690	4680	4680	4680	4680	2
365	20240111	130900	75264330	4680	4680	4680	4680	1
366	20240111	130800	75259650	4670	4670	4670	4670	0
367	20240111	130700	75259650	4670	4670	4670	4670	0
368	20240111	130600	75259650	4670	4670	4670	4670	0
369	20240111	130500	75259650	4670	4670	4670	4670	2
370	20240111	130400	75250310	4680	4680	4680	4680	20
371	20240111	130300	75156710	4680	4680	4680	4680	0
372	20240111	130200	75156710	4680	4680	4680	4680	0
373	20240111	130100	75156710	4680	4680	4680	4680	1
374	20240111	130000	75152030	4650	4650	4650	4650	0
375	20240111	125900	75152030	4650	4650	4650	4650	0
376	20240111	125800	75152030	4650	4650	4650	4650	0
377	20240111	125700	75152030	4650	4650	4650	4650	0
378	20240111	125600	75152030	4650	4675	4675	4650	250
379	20240111	125500	73988310	4680	4680	4680	4680	4
380	20240111	125400	73969590	4680	4680	4680	4680	1
381	20240111	125300	73964910	4680	4680	4680	4680	0
382	20240111	125200	73964910	4680	4680	4680	4680	1
383	20240111	125100	73960230	4675	4675	4675	4675	0
384	20240111	125000	73960230	4675	4675	4675	4675	0
385	20240111	124900	73960230	4675	4675	4675	4675	0
386	20240111	124800	73960230	4675	4680	4680	4675	45
387	20240111	124700	73749640	4680	4685	4685	4680	12
388	20240111	124600	73693430	4685	4685	4685	4685	0
389	20240111	124500	73693430	4685	4685	4685	4685	2
390	20240111	124400	73684060	4685	4685	4685	4685	0
391	20240111	124300	73684060	4685	4685	4685	4685	0
392	20240111	124200	73684060	4685	4685	4685	4685	0
393	20240111	124100	73684060	4685	4685	4685	4685	1
394	20240111	124000	73679375	4685	4685	4685	4685	0
395	20240111	123900	73679375	4685	4685	4685	4685	1
396	20240111	123800	73674690	4685	4685	4685	4685	0
397	20240111	123700	73674690	4685	4685	4685	4685	1
398	20240111	123600	73670005	4685	4685	4685	4685	1
399	20240111	123500	73665320	4685	4685	4685	4685	0
400	20240111	123400	73665320	4685	4685	4685	4685	1
401	20240111	123300	73660635	4685	4685	4685	4685	0
402	20240111	123200	73660635	4685	4685	4685	4685	0
403	20240111	123100	73660635	4685	4685	4685	4685	0
404	20240111	123000	73660635	4685	4685	4685	4685	0
405	20240111	122900	73660635	4685	4685	4685	4685	0
406	20240111	122800	73660635	4685	4685	4685	4685	0
407	20240111	122700	73660635	4685	4685	4685	4685	107
408	20240111	122600	73159340	4690	4690	4690	4690	0
409	20240111	122500	73159340	4690	4690	4690	4690	21
410	20240111	122400	73060850	4690	4690	4690	4690	0
411	20240111	122300	73060850	4690	4690	4690	4690	1
412	20240111	122200	73056160	4690	4690	4690	4690	0
413	20240111	122100	73056160	4690	4690	4690	4690	1
414	20240111	122000	73051470	4690	4690	4690	4690	111
415	20240111	121900	72530880	4690	4690	4690	4690	0
416	20240111	121800	72530880	4690	4690	4690	4690	0
417	20240111	121700	72530880	4690	4690	4690	4690	1
418	20240111	121600	72526190	4695	4695	4695	4695	1
419	20240111	121500	72521495	4685	4685	4685	4685	0
420	20240111	121400	72521495	4685	4685	4685	4685	0
421	20240111	121300	72521495	4685	4685	4685	4685	0
422	20240111	121200	72521495	4685	4685	4685	4685	0
423	20240111	121100	72521495	4685	4685	4685	4685	0
424	20240111	121000	72521495	4685	4685	4685	4685	0
425	20240111	120900	72521495	4685	4690	4690	4685	7
426	20240111	120800	72488685	4695	4695	4695	4695	0
427	20240111	120700	72488685	4695	4695	4695	4695	0
428	20240111	120600	72488685	4695	4695	4695	4695	0
429	20240111	120500	72488685	4695	4695	4695	4695	0
430	20240111	120400	72488685	4695	4695	4695	4695	0
431	20240111	120300	72488685	4695	4695	4695	4695	0
432	20240111	120200	72488685	4695	4695	4695	4695	0
433	20240111	120100	72488685	4695	4715	4715	4695	7
434	20240111	120000	72455800	4695	4695	4715	4695	18
435	20240111	115900	72370990	4715	4715	4715	4715	0
436	20240111	115800	72370990	4715	4715	4715	4715	0
437	20240111	115700	72370990	4715	4715	4715	4715	0
438	20240111	115600	72370990	4715	4715	4715	4715	0
439	20240111	115500	72370990	4715	4715	4715	4715	0
440	20240111	115400	72370990	4715	4715	4715	4715	0
441	20240111	115300	72370990	4715	4715	4715	4715	0
442	20240111	115200	72370990	4715	4690	4715	4690	1174
443	20240111	115100	66839485	4690	4690	4690	4690	0
444	20240111	115000	66839485	4690	4690	4690	4690	0
445	20240111	114900	66839485	4690	4690	4690	4690	1
446	20240111	114800	66834795	4690	4690	4690	4690	11
447	20240111	114700	66783205	4695	4695	4695	4695	0
448	20240111	114600	66783205	4695	4695	4695	4695	57
449	20240111	114500	66515590	4700	4700	4700	4700	1
450	20240111	114400	66510890	4700	4700	4700	4700	0
451	20240111	114300	66510890	4700	4700	4700	4700	0
452	20240111	114200	66510890	4700	4700	4700	4700	0
453	20240111	114100	66510890	4700	4700	4700	4700	0
454	20240111	114000	66510890	4700	4715	4715	4700	15
455	20240111	113900	66440375	4700	4700	4700	4700	1
456	20240111	113800	66435675	4700	4700	4700	4700	200
457	20240111	113700	65495675	4700	4700	4700	4700	0
458	20240111	113600	65495675	4700	4700	4700	4700	50
459	20240111	113500	65260675	4715	4715	4715	4715	0
460	20240111	113400	65260675	4715	4715	4715	4715	4
461	20240111	113300	65241815	4695	4710	4710	4695	200
462	20240111	113200	64301685	4715	4715	4715	4715	2
463	20240111	113100	64292255	4715	4715	4715	4715	0
464	20240111	113000	64292255	4715	4715	4715	4715	0
465	20240111	112900	64292255	4715	4715	4715	4715	2
466	20240111	112800	64282825	4715	4715	4715	4715	0
467	20240111	112700	64282825	4715	4715	4715	4715	0
468	20240111	112600	64282825	4715	4715	4715	4715	0
469	20240111	112500	64282825	4715	4710	4715	4710	32
470	20240111	112400	64132100	4710	4710	4710	4710	2
471	20240111	112300	64122680	4710	4710	4710	4710	0
472	20240111	112200	64122680	4710	4710	4710	4710	3
473	20240111	112100	64108550	4710	4710	4710	4710	0
474	20240111	112000	64108550	4710	4710	4710	4710	0
475	20240111	111900	64108550	4710	4710	4710	4710	2
476	20240111	111800	64099130	4710	4710	4710	4710	0
477	20240111	111700	64099130	4710	4710	4710	4710	0
478	20240111	111600	64099130	4710	4710	4710	4710	30
479	20240111	111500	63957830	4710	4705	4715	4705	458
480	20240111	111400	61800620	4710	4710	4710	4710	2
481	20240111	111300	61791200	4710	4710	4710	4710	0
482	20240111	111200	61791200	4710	4710	4710	4710	0
483	20240111	111100	61791200	4710	4710	4710	4710	2
484	20240111	111000	61781780	4715	4715	4715	4715	0
485	20240111	110900	61781780	4715	4715	4715	4715	0
486	20240111	110800	61781780	4715	4715	4715	4715	0
487	20240111	110700	61781780	4715	4715	4715	4715	0
488	20240111	110600	61781780	4715	4690	4725	4690	5828
489	20240111	110500	34387840	4690	4690	4690	4690	0
490	20240111	110400	34387840	4690	4690	4690	4690	0
491	20240111	110300	34387840	4690	4690	4690	4690	0
492	20240111	110200	34387840	4690	4690	4690	4690	12
493	20240111	110100	34331560	4695	4695	4695	4695	2
494	20240111	110000	34322170	4690	4690	4690	4690	243
495	20240111	105900	33182500	4690	4690	4690	4690	2
496	20240111	105800	33173120	4690	4690	4690	4690	0
497	20240111	105700	33173120	4690	4690	4690	4690	100
498	20240111	105600	32704120	4690	4690	4690	4690	2
499	20240111	105500	32694740	4690	4690	4690	4690	0
500	20240111	105400	32694740	4690	4690	4690	4690	0
501	20240111	105300	32694740	4690	4690	4690	4690	2
502	20240111	105200	32685360	4690	4690	4690	4690	0
503	20240111	105100	32685360	4690	4690	4690	4690	0
504	20240111	105000	32685360	4690	4685	4695	4685	99
505	20240111	104900	32220775	4685	4685	4685	4685	11
506	20240111	104800	32169240	4685	4685	4685	4685	0
507	20240111	104700	32169240	4685	4685	4685	4685	2
508	20240111	104600	32159870	4685	4685	4685	4685	0
509	20240111	104500	32159870	4685	4680	4685	4680	6
510	20240111	104400	32131785	4685	4685	4685	4685	2
511	20240111	104300	32122415	4680	4680	4680	4680	5
512	20240111	104200	32099015	4685	4685	4685	4685	229
513	20240111	104100	31026150	4690	4690	4690	4690	0
514	20240111	104000	31026150	4690	4700	4700	4690	107
515	20240111	103900	30524300	4700	4690	4700	4690	105
516	20240111	103800	30031350	4700	4695	4700	4695	327
517	20240111	103700	28496035	4695	4695	4695	4695	30
518	20240111	103600	28355185	4695	4685	4695	4685	365
519	20240111	103500	26642925	4690	4685	4690	4685	79
520	20240111	103400	26272805	4685	4685	4685	4685	1
521	20240111	103300	26268120	4685	4670	4685	4670	1214
522	20240111	103200	20586460	4680	4680	4680	4680	0
523	20240111	103100	20586460	4680	4680	4680	4680	0
524	20240111	103000	20586460	4680	4680	4680	4680	0
525	20240111	102900	20586460	4680	4680	4680	4680	1
526	20240111	102800	20581780	4680	4670	4680	4670	3
527	20240111	102700	20567760	4670	4670	4670	4670	0
528	20240111	102600	20567760	4670	4670	4670	4670	0
529	20240111	102500	20567760	4670	4670	4670	4670	2
530	20240111	102400	20558420	4670	4670	4670	4670	2
531	20240111	102300	20549080	4680	4680	4680	4680	0
532	20240111	102200	20549080	4680	4665	4680	4655	63
533	20240111	102100	20255510	4680	4680	4680	4680	0
534	20240111	102000	20255510	4680	4680	4680	4680	0
535	20240111	101900	20255510	4680	4680	4680	4680	0
536	20240111	101800	20255510	4680	4680	4680	4680	0
537	20240111	101700	20255510	4680	4680	4680	4680	0
538	20240111	101600	20255510	4680	4680	4680	4680	0
539	20240111	101500	20255510	4680	4680	4680	4680	0
540	20240111	101400	20255510	4680	4680	4680	4680	0
541	20240111	101300	20255510	4680	4680	4680	4680	0
542	20240111	101200	20255510	4680	4680	4680	4680	1
543	20240111	101100	20250830	4680	4680	4680	4680	0
544	20240111	101000	20250830	4680	4680	4680	4680	0
545	20240111	100900	20250830	4680	4680	4680	4680	0
546	20240111	100800	20250830	4680	4680	4680	4680	0
547	20240111	100700	20250830	4680	4680	4680	4680	0
548	20240111	100600	20250830	4680	4680	4680	4680	0
549	20240111	100500	20250830	4680	4680	4680	4680	0
550	20240111	100400	20250830	4680	4680	4680	4680	0
551	20240111	100300	20250830	4680	4680	4680	4680	0
552	20240111	100200	20250830	4680	4680	4680	4680	0
553	20240111	100100	20250830	4680	4680	4680	4680	0
554	20240111	100000	20250830	4680	4680	4680	4680	0
555	20240111	095900	20250830	4680	4680	4680	4680	0
556	20240111	095800	20250830	4680	4680	4680	4680	0
557	20240111	095700	20250830	4680	4680	4680	4680	0
558	20240111	095600	20250830	4680	4680	4680	4680	0
559	20240111	095500	20250830	4680	4680	4680	4680	0
560	20240111	095400	20250830	4680	4680	4680	4680	0
561	20240111	095300	20250830	4680	4680	4680	4680	10
562	20240111	095200	20204030	4660	4660	4660	4660	10
563	20240111	095100	20157430	4690	4690	4690	4690	0
564	20240111	095000	20157430	4690	4690	4690	4690	0
565	20240111	094900	20157430	4690	4690	4690	4690	0
566	20240111	094800	20157430	4690	4690	4690	4690	0
567	20240111	094700	20157430	4690	4690	4690	4690	0
568	20240111	094600	20157430	4690	4690	4690	4690	0
569	20240111	094500	20157430	4690	4690	4690	4690	0
570	20240111	094400	20157430	4690	4690	4690	4690	0
571	20240111	094300	20157430	4690	4690	4690	4690	0
572	20240111	094200	20157430	4690	4690	4690	4690	0
573	20240111	094100	20157430	4690	4690	4690	4690	1
574	20240111	094000	20152740	4690	4670	4690	4670	100
575	20240111	093900	19684445	4665	4665	4665	4665	505
576	20240111	093800	17328620	4665	4660	4665	4660	29
577	20240111	093700	17193430	4660	4660	4660	4660	1
578	20240111	093600	17188770	4635	4650	4650	4635	150
579	20240111	093500	16491655	4665	4665	4665	4665	0
580	20240111	093400	16491655	4665	4665	4665	4665	0
581	20240111	093300	16491655	4665	4665	4665	4665	0
582	20240111	093200	16491655	4665	4665	4665	4665	0
583	20240111	093100	16491655	4665	4665	4665	4665	0
584	20240111	093000	16491655	4665	4665	4665	4665	0
585	20240111	092900	16491655	4665	4665	4665	4665	0
586	20240111	092800	16491655	4665	4665	4665	4665	4
587	20240111	092700	16472995	4665	4665	4665	4665	1
588	20240111	092600	16468330	4655	4650	4655	4650	1263
589	20240111	092500	10589185	4650	4650	4650	4650	0
590	20240111	092400	10589185	4650	4650	4650	4650	1
591	20240111	092300	10584535	4635	4635	4635	4635	82
592	20240111	092200	10204465	4630	4625	4630	4625	32
593	20240111	092100	10056380	4630	4630	4630	4630	130
594	20240111	092000	9454480	4630	4635	4635	4630	103
595	20240111	091900	8977580	4635	4635	4635	4635	0
596	20240111	091800	8977580	4635	4635	4635	4635	0
597	20240111	091700	8977580	4635	4635	4635	4635	500
598	20240111	091600	6660080	4655	4655	4655	4655	0
599	20240111	091500	6660080	4655	4655	4655	4655	1
600	20240111	091400	6655425	4655	4655	4655	4655	0
601	20240111	091300	6655425	4655	4640	4655	4640	853
602	20240111	091200	2697490	4640	4640	4640	4640	0
603	20240111	091100	2697490	4640	4640	4640	4640	0
604	20240111	091000	2697490	4640	4650	4655	4640	289
605	20240111	090900	1355670	4665	4665	4665	4665	0
606	20240111	090800	1355670	4665	4665	4665	4665	0
607	20240111	090700	1355670	4665	4665	4665	4665	0
608	20240111	090600	1355670	4665	4665	4665	4665	0
609	20240111	090500	1355670	4665	4665	4665	4665	1
610	20240111	090400	1351005	4640	4645	4645	4640	66
611	20240111	090300	1044550	4640	4640	4640	4640	23
612	20240111	090200	937830	4700	4690	4700	4690	4
613	20240111	090100	919060	4630	4635	4635	4630	31
614	20240111	090000	775430	4630	4700	4700	4630	165