KissMeData/003410/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	184000	1917018440	5380	5380	5380	5380	29170
3	20240118	183900	1917018440	5380	5380	5380	5380	0
4	20240118	183800	1917018440	5380	5380	5380	5380	0
5	20240118	183700	1917018440	5380	5380	5380	5380	0
6	20240118	183600	1917018440	5380	5380	5380	5380	0
7	20240118	183500	1917018440	5380	5380	5380	5380	0
8	20240118	183400	1917018440	5380	5380	5380	5380	0
9	20240118	183300	1917018440	5380	5380	5380	5380	0
10	20240118	183200	1917018440	5380	5380	5380	5380	0
11	20240118	183100	1917018440	5380	5380	5380	5380	0
12	20240118	183000	1917018440	5380	5380	5380	5380	0
13	20240118	182900	1917018440	5380	5380	5380	5380	0
14	20240118	182800	1917018440	5380	5380	5380	5380	0
15	20240118	182700	1917018440	5380	5380	5380	5380	0
16	20240118	182600	1917018440	5380	5380	5380	5380	0
17	20240118	182500	1917018440	5380	5380	5380	5380	0
18	20240118	182400	1917018440	5380	5380	5380	5380	0
19	20240118	182300	1917018440	5380	5380	5380	5380	0
20	20240118	182200	1917018440	5380	5380	5380	5380	0
21	20240118	182100	1917018440	5380	5380	5380	5380	0
22	20240118	182000	1917018440	5380	5380	5380	5380	0
23	20240118	181900	1917018440	5380	5380	5380	5380	0
24	20240118	181800	1917018440	5380	5380	5380	5380	0
25	20240118	181700	1917018440	5380	5380	5380	5380	0
26	20240118	181600	1917018440	5380	5380	5380	5380	0
27	20240118	181500	1917018440	5380	5380	5380	5380	0
28	20240118	181400	1917018440	5380	5380	5380	5380	0
29	20240118	181300	1917018440	5380	5380	5380	5380	0
30	20240118	181200	1917018440	5380	5380	5380	5380	0
31	20240118	181100	1917018440	5380	5380	5380	5380	0
32	20240118	181000	1917018440	5380	5380	5380	5380	29170
33	20240118	180900	1917018440	5380	5380	5380	5380	0
34	20240118	180800	1917018440	5380	5380	5380	5380	0
35	20240118	180700	1917018440	5380	5380	5380	5380	0
36	20240118	180600	1917018440	5380	5380	5380	5380	0
37	20240118	180500	1917018440	5380	5380	5380	5380	0
38	20240118	180400	1917018440	5380	5380	5380	5380	0
39	20240118	180300	1917018440	5380	5380	5380	5380	0
40	20240118	180200	1917018440	5380	5380	5380	5380	0
41	20240118	180100	1917018440	5380	5380	5380	5380	0
42	20240118	180000	1917018440	5380	5380	5380	5380	0
43	20240118	175900	1917018440	5380	5380	5380	5380	0
44	20240118	175800	1917018440	5380	5380	5380	5380	0
45	20240118	175700	1917018440	5380	5380	5380	5380	0
46	20240118	175600	1917018440	5380	5380	5380	5380	0
47	20240118	175500	1917018440	5380	5380	5380	5380	0
48	20240118	175400	1917018440	5380	5380	5380	5380	0
49	20240118	175300	1917018440	5380	5380	5380	5380	0
50	20240118	175200	1917018440	5380	5380	5380	5380	0
51	20240118	175100	1917018440	5380	5380	5380	5380	0
52	20240118	175000	1917018440	5380	5380	5380	5380	0
53	20240118	174900	1917018440	5380	5380	5380	5380	0
54	20240118	174800	1917018440	5380	5380	5380	5380	0
55	20240118	174700	1917018440	5380	5380	5380	5380	0
56	20240118	174600	1917018440	5380	5380	5380	5380	0
57	20240118	174500	1917018440	5380	5380	5380	5380	0
58	20240118	174400	1917018440	5380	5380	5380	5380	0
59	20240118	174300	1917018440	5380	5380	5380	5380	0
60	20240118	174200	1917018440	5380	5380	5380	5380	0
61	20240118	174100	1917018440	5380	5380	5380	5380	0
62	20240118	174000	1917018440	5380	5380	5380	5380	29170
63	20240118	173900	1917018440	5380	5380	5380	5380	0
64	20240118	173800	1917018440	5380	5380	5380	5380	0
65	20240118	173700	1917018440	5380	5380	5380	5380	0
66	20240118	173600	1917018440	5380	5380	5380	5380	0
67	20240118	173500	1917018440	5380	5380	5380	5380	0
68	20240118	173400	1917018440	5380	5380	5380	5380	0
69	20240118	173300	1917018440	5380	5380	5380	5380	0
70	20240118	173200	1917018440	5380	5380	5380	5380	0
71	20240118	173100	1917018440	5380	5380	5380	5380	0
72	20240118	173000	1917018440	5380	5380	5380	5380	0
73	20240118	172900	1917018440	5380	5380	5380	5380	0
74	20240118	172800	1917018440	5380	5380	5380	5380	0
75	20240118	172700	1917018440	5380	5380	5380	5380	0
76	20240118	172600	1917018440	5380	5380	5380	5380	0
77	20240118	172500	1917018440	5380	5380	5380	5380	0
78	20240118	172400	1917018440	5380	5380	5380	5380	0
79	20240118	172300	1917018440	5380	5380	5380	5380	0
80	20240118	172200	1917018440	5380	5380	5380	5380	0
81	20240118	172100	1917018440	5380	5380	5380	5380	0
82	20240118	172000	1917018440	5380	5380	5380	5380	0
83	20240118	171900	1917018440	5380	5380	5380	5380	0
84	20240118	171800	1917018440	5380	5380	5380	5380	0
85	20240118	171700	1917018440	5380	5380	5380	5380	0
86	20240118	171600	1917018440	5380	5380	5380	5380	0
87	20240118	171500	1917018440	5380	5380	5380	5380	0
88	20240118	171400	1917018440	5380	5380	5380	5380	0
89	20240118	171300	1917018440	5380	5380	5380	5380	0
90	20240118	171200	1917018440	5380	5380	5380	5380	0
91	20240118	171100	1917018440	5380	5380	5380	5380	0
92	20240118	171000	1917018440	5380	5380	5380	5380	29170
93	20240118	170900	1917018440	5380	5380	5380	5380	0
94	20240118	170800	1917018440	5380	5380	5380	5380	0
95	20240118	170700	1917018440	5380	5380	5380	5380	0
96	20240118	170600	1917018440	5380	5380	5380	5380	0
97	20240118	170500	1917018440	5380	5380	5380	5380	0
98	20240118	170400	1917018440	5380	5380	5380	5380	0
99	20240118	170300	1917018440	5380	5380	5380	5380	0
100	20240118	170200	1917018440	5380	5380	5380	5380	0
101	20240118	170100	1917018440	5380	5380	5380	5380	0
102	20240118	170000	1917018440	5380	5380	5380	5380	0
103	20240118	165900	1917018440	5380	5380	5380	5380	0
104	20240118	165800	1917018440	5380	5380	5380	5380	0
105	20240118	165700	1917018440	5380	5380	5380	5380	0
106	20240118	165600	1917018440	5380	5380	5380	5380	0
107	20240118	165500	1917018440	5380	5380	5380	5380	0
108	20240118	165400	1917018440	5380	5380	5380	5380	0
109	20240118	165300	1917018440	5380	5380	5380	5380	0
110	20240118	165200	1917018440	5380	5380	5380	5380	0
111	20240118	165100	1917018440	5380	5380	5380	5380	0
112	20240118	165000	1917018440	5380	5380	5380	5380	0
113	20240118	164900	1917018440	5380	5380	5380	5380	0
114	20240118	164800	1917018440	5380	5380	5380	5380	0
115	20240118	164700	1917018440	5380	5380	5380	5380	0
116	20240118	164600	1917018440	5380	5380	5380	5380	0
117	20240118	164500	1917018440	5380	5380	5380	5380	0
118	20240118	164400	1917018440	5380	5380	5380	5380	0
119	20240118	164300	1917018440	5380	5380	5380	5380	0
120	20240118	164200	1917018440	5380	5380	5380	5380	0
121	20240118	164100	1917018440	5380	5380	5380	5380	0
122	20240118	164000	1917018440	5380	5380	5380	5380	29170
123	20240118	163900	1917018440	5380	5380	5380	5380	0
124	20240118	163800	1917018440	5380	5380	5380	5380	0
125	20240118	163700	1917018440	5380	5380	5380	5380	0
126	20240118	163600	1917018440	5380	5380	5380	5380	0
127	20240118	163500	1917018440	5380	5380	5380	5380	0
128	20240118	163400	1917018440	5380	5380	5380	5380	0
129	20240118	163300	1917018440	5380	5380	5380	5380	0
130	20240118	163200	1917018440	5380	5380	5380	5380	0
131	20240118	163100	1917018440	5380	5380	5380	5380	0
132	20240118	163000	1917018440	5380	5380	5380	5380	0
133	20240118	162900	1917018440	5380	5380	5380	5380	0
134	20240118	162800	1917018440	5380	5380	5380	5380	0
135	20240118	162700	1917018440	5380	5380	5380	5380	0
136	20240118	162600	1917018440	5380	5380	5380	5380	0
137	20240118	162500	1917018440	5380	5380	5380	5380	0
138	20240118	162400	1917018440	5380	5380	5380	5380	0
139	20240118	162300	1917018440	5380	5380	5380	5380	0
140	20240118	162200	1917018440	5380	5380	5380	5380	0
141	20240118	162100	1917018440	5380	5380	5380	5380	0
142	20240118	162000	1917018440	5380	5380	5380	5380	0
143	20240118	161900	1917018440	5380	5380	5380	5380	0
144	20240118	161800	1917018440	5380	5380	5380	5380	0
145	20240118	161700	1917018440	5380	5380	5380	5380	0
146	20240118	161600	1917018440	5380	5380	5380	5380	0
147	20240118	161500	1917018440	5380	5380	5380	5380	0
148	20240118	161400	1917018440	5380	5380	5380	5380	0
149	20240118	161300	1917018440	5380	5380	5380	5380	0
150	20240118	161200	1917018440	5380	5380	5380	5380	0
151	20240118	161100	1917018440	5380	5380	5380	5380	0
152	20240118	161000	1917018440	5380	5380	5380	5380	29170
153	20240118	160900	1917018440	5380	5380	5380	5380	0
154	20240118	160800	1917018440	5380	5380	5380	5380	0
155	20240118	160700	1917018440	5380	5380	5380	5380	0
156	20240118	160600	1917018440	5380	5380	5380	5380	0
157	20240118	160500	1917018440	5380	5380	5380	5380	0
158	20240118	160400	1917018440	5380	5380	5380	5380	0
159	20240118	160300	1917018440	5380	5380	5380	5380	0
160	20240118	160200	1917018440	5380	5380	5380	5380	0
161	20240118	160100	1917018440	5380	5380	5380	5380	0
162	20240118	160000	1917018440	5380	5380	5380	5380	0
163	20240118	155900	1917018440	5380	5380	5380	5380	0
164	20240118	155800	1917018440	5380	5380	5380	5380	0
165	20240118	155700	1917018440	5380	5380	5380	5380	0
166	20240118	155600	1917018440	5380	5380	5380	5380	0
167	20240118	155500	1917018440	5380	5380	5380	5380	0
168	20240118	155400	1917018440	5380	5380	5380	5380	0
169	20240118	155300	1917018440	5380	5380	5380	5380	0
170	20240118	155200	1917018440	5380	5380	5380	5380	0
171	20240118	155100	1917018440	5380	5380	5380	5380	0
172	20240118	155000	1917018440	5380	5380	5380	5380	0
173	20240118	154900	1917018440	5380	5380	5380	5380	0
174	20240118	154800	1917018440	5380	5380	5380	5380	0
175	20240118	154700	1917018440	5380	5380	5380	5380	0
176	20240118	154600	1917018440	5380	5380	5380	5380	0
177	20240118	154500	1917018440	5380	5380	5380	5380	0
178	20240118	154400	1917018440	5380	5380	5380	5380	0
179	20240118	154300	1917018440	5380	5380	5380	5380	0
180	20240118	154200	1917018440	5380	5380	5380	5380	0
181	20240118	154100	1917018440	5380	5380	5380	5380	0
182	20240118	154000	1917018440	5380	5380	5380	5380	29170
183	20240118	153900	1917018440	5380	5380	5380	5380	0
184	20240118	153800	1917018440	5380	5380	5380	5380	0
185	20240118	153700	1917018440	5380	5380	5380	5380	0
186	20240118	153600	1917018440	5380	5380	5380	5380	0
187	20240118	153500	1917018440	5380	5380	5380	5380	0
188	20240118	153400	1917018440	5380	5380	5380	5380	0
189	20240118	153300	1917018440	5380	5380	5380	5380	0
190	20240118	153200	1917018440	5380	5380	5380	5380	0
191	20240118	153100	1917018440	5380	5380	5380	5380	0
192	20240118	153000	1917018440	5380	5380	5380	5380	29170
193	20240118	152900	1760083840	5400	5400	5400	5400	0
194	20240118	152800	1760083840	5400	5400	5400	5400	0
195	20240118	152700	1760083840	5400	5400	5400	5400	0
196	20240118	152600	1760083840	5400	5400	5400	5400	0
197	20240118	152500	1760083840	5400	5400	5400	5400	0
198	20240118	152400	1760083840	5400	5400	5400	5400	0
199	20240118	152300	1760083840	5400	5400	5400	5400	0
200	20240118	152200	1760083840	5400	5400	5400	5400	0
201	20240118	152100	1760083840	5400	5400	5400	5400	0
202	20240118	152000	1760083840	5400	5400	5400	5400	0
203	20240118	151900	1760083840	5400	5400	5410	5390	1246
204	20240118	151800	1753349380	5400	5400	5400	5390	1630
205	20240118	151700	1744552930	5400	5400	5400	5400	481
206	20240118	151600	1741955530	5400	5390	5400	5390	676
207	20240118	151500	1738308860	5400	5400	5400	5390	954
208	20240118	151400	1733165250	5400	5390	5400	5390	405
209	20240118	151300	1730978460	5400	5390	5400	5390	64
210	20240118	151200	1730633410	5400	5390	5400	5390	79
211	20240118	151100	1730207520	5400	5390	5400	5380	1101
212	20240118	151000	1724273200	5400	5390	5400	5380	358
213	20240118	150900	1722344220	5390	5380	5390	5380	170
214	20240118	150800	1721428550	5390	5380	5390	5380	155
215	20240118	150700	1720593430	5390	5380	5390	5380	127
216	20240118	150600	1719909060	5390	5390	5390	5380	1885
217	20240118	150500	1709749500	5400	5400	5400	5390	90
218	20240118	150400	1709264310	5400	5390	5400	5390	430
219	20240118	150300	1706945490	5400	5380	5400	5380	1029
220	20240118	150200	1701399750	5390	5380	5390	5380	212
221	20240118	150100	1700257630	5390	5390	5390	5380	183
222	20240118	150000	1699271360	5390	5390	5400	5380	1258
223	20240118	145900	1692491970	5400	5390	5400	5390	1348
224	20240118	145800	1685226190	5400	5400	5400	5390	603
225	20240118	145700	1681971270	5400	5400	5400	5390	720
226	20240118	145600	1678086680	5390	5400	5400	5390	387
227	20240118	145500	1675997600	5390	5390	5400	5390	560
228	20240118	145400	1672977210	5400	5400	5400	5390	998
229	20240118	145300	1667590860	5390	5400	5400	5390	700
230	20240118	145200	1663815090	5390	5400	5400	5390	615
231	20240118	145100	1660496380	5400	5400	5400	5390	658
232	20240118	145000	1656947810	5390	5400	5400	5390	628
233	20240118	144900	1653559610	5400	5400	5400	5390	590
234	20240118	144800	1650374560	5390	5400	5400	5390	925
235	20240118	144700	1645385470	5400	5400	5400	5390	600
236	20240118	144600	1642146990	5390	5400	5400	5390	535
237	20240118	144500	1639260870	5400	5400	5400	5390	732
238	20240118	144400	1635312120	5400	5400	5400	5390	837
239	20240118	144300	1630794560	5390	5400	5400	5390	743
240	20240118	144200	1626785880	5390	5390	5400	5390	480
241	20240118	144100	1624196070	5390	5400	5400	5390	871
242	20240118	144000	1619494830	5390	5400	5400	5390	562
243	20240118	143900	1616463430	5400	5400	5400	5390	510
244	20240118	143800	1613710910	5390	5390	5400	5390	900
245	20240118	143700	1608857330	5400	5400	5400	5390	670
246	20240118	143600	1605241900	5390	5400	5400	5390	660
247	20240118	143500	1601680600	5390	5400	5400	5390	651
248	20240118	143400	1598167790	5390	5400	5400	5390	604
249	20240118	143300	1594908470	5400	5400	5400	5390	907
250	20240118	143200	1590014820	5400	5400	5400	5390	834
251	20240118	143100	1585513460	5400	5400	5400	5390	564
252	20240118	143000	1582470530	5390	5400	5400	5390	462
253	20240118	142900	1579977540	5400	5400	5400	5390	655
254	20240118	142800	1576443720	5390	5390	5400	5390	1113
255	20240118	142700	1570436050	5390	5400	5400	5390	552
256	20240118	142600	1567457790	5390	5400	5400	5390	1048
257	20240118	142500	1561801880	5400	5400	5400	5390	563
258	20240118	142400	1558764350	5390	5390	5400	5390	947
259	20240118	142300	1553653650	5400	5390	5400	5380	730
260	20240118	142200	1549717600	5390	5390	5400	5390	729
261	20240118	142100	1545784800	5390	5390	5390	5380	577
262	20240118	142000	1542677520	5380	5390	5390	5380	1030
263	20240118	141900	1537130050	5390	5380	5400	5380	1019
264	20240118	141800	1531636450	5390	5390	5390	5380	1486
265	20240118	141700	1523628440	5380	5390	5390	5380	611
266	20240118	141600	1520339300	5390	5390	5390	5380	491
267	20240118	141500	1517693490	5380	5390	5390	5380	653
268	20240118	141400	1514176650	5390	5390	5390	5380	790
269	20240118	141300	1509921690	5380	5400	5400	5380	376
270	20240118	141200	1507894310	5400	5390	5400	5380	809
271	20240118	141100	1503534560	5390	5380	5390	5380	649
272	20240118	141000	1500038530	5390	5390	5390	5380	991
273	20240118	140900	1494699940	5380	5380	5390	5380	697
274	20240118	140800	1490944890	5380	5380	5390	5380	751
275	20240118	140700	1486900640	5380	5380	5390	5380	626
276	20240118	140600	1483529280	5380	5390	5390	5380	618
277	20240118	140500	1480200130	5390	5390	5400	5390	1344
278	20240118	140400	1472953800	5390	5390	5400	5390	625
279	20240118	140300	1469581840	5400	5400	5400	5390	1169
280	20240118	140200	1463276920	5390	5400	5400	5390	1500
281	20240118	140100	1455188270	5400	5400	5400	5390	464
282	20240118	140000	1452684060	5400	5390	5400	5390	800
283	20240118	135900	1448367030	5400	5400	5400	5390	697
284	20240118	135800	1444604380	5390	5400	5400	5390	482
285	20240118	135700	1442003200	5400	5390	5400	5390	508
286	20240118	135600	1439261490	5400	5400	5400	5390	532
287	20240118	135500	1436390920	5400	5390	5400	5390	897
288	20240118	135400	1431550680	5400	5390	5400	5390	571
289	20240118	135300	1428467480	5400	5400	5400	5390	636
290	20240118	135200	1425034980	5390	5400	5400	5390	1459
291	20240118	135100	1417166770	5390	5400	5400	5390	749
292	20240118	135000	1413124030	5390	5390	5400	5390	645
293	20240118	134900	1409643290	5400	5400	5400	5390	582
294	20240118	134800	1406503020	5390	5400	5400	5390	1483
295	20240118	134700	1398503640	5400	5400	5400	5390	335
296	20240118	134600	1396694830	5400	5400	5400	5390	2256
297	20240118	134500	1384514860	5390	5400	5400	5390	583
298	20240118	134400	1381367780	5390	5400	5400	5390	1396
299	20240118	134300	1373836710	5390	5390	5400	5390	647
300	20240118	134200	1370346280	5400	5400	5400	5390	2265
301	20240118	134100	1358133500	5400	5390	5410	5390	12663
302	20240118	134000	1289746010	5400	5380	5400	5370	15492
303	20240118	133900	1206321300	5370	5370	5380	5370	460
304	20240118	133800	1203848510	5370	5370	5380	5370	209
305	20240118	133700	1202725250	5370	5370	5380	5370	294
306	20240118	133600	1201145420	5370	5380	5380	5370	561
307	20240118	133500	1198128380	5380	5370	5380	5370	273
308	20240118	133400	1196662360	5370	5370	5380	5370	1249
309	20240118	133300	1189951030	5380	5370	5380	5370	84
310	20240118	133200	1189499910	5380	5370	5380	5370	536
311	20240118	133100	1186620920	5370	5370	5380	5370	422
312	20240118	133000	1184352510	5380	5370	5380	5370	110
313	20240118	132900	1183761660	5370	5370	5380	5370	305
314	20240118	132800	1182121930	5380	5370	5380	5370	274
315	20240118	132700	1180648700	5380	5370	5380	5370	232
316	20240118	132600	1179402480	5380	5370	5380	5370	389
317	20240118	132500	1177309750	5370	5380	5380	5370	301
318	20240118	132400	1175692680	5380	5370	5380	5370	313
319	20240118	132300	1174010660	5380	5370	5380	5370	223
320	20240118	132200	1172811730	5380	5380	5380	5370	274
321	20240118	132100	1171338680	5370	5380	5380	5370	191
322	20240118	132000	1170312920	5380	5380	5380	5370	402
323	20240118	131900	1168153070	5380	5370	5380	5370	490
324	20240118	131800	1165517780	5370	5380	5380	5370	239
325	20240118	131700	1164233040	5380	5370	5380	5370	819
326	20240118	131600	1159828720	5370	5380	5380	5370	249
327	20240118	131500	1158489950	5370	5370	5380	5370	266
328	20240118	131400	1157059970	5380	5370	5380	5370	377
329	20240118	131300	1155032560	5370	5380	5380	5370	186
330	20240118	131200	1154033730	5380	5380	5380	5370	398
331	20240118	131100	1151895170	5380	5370	5380	5370	155
332	20240118	131000	1151061320	5370	5370	5380	5370	193
333	20240118	130900	1150024900	5380	5380	5380	5370	88
334	20240118	130800	1149552310	5380	5370	5380	5370	319
335	20240118	130700	1147837190	5370	5370	5380	5370	122
336	20240118	130600	1147181680	5370	5380	5380	5370	1045
337	20240118	130500	1141569400	5370	5380	5380	5370	332
338	20240118	130400	1139785900	5380	5380	5380	5380	40
339	20240118	130300	1139570700	5370	5380	5380	5370	2767
340	20240118	130200	1124697530	5380	5380	5380	5370	3430
341	20240118	130100	1106244950	5380	5370	5380	5370	1257
342	20240118	130000	1099494140	5370	5370	5380	5370	174
343	20240118	125900	1098559750	5370	5370	5370	5370	141
344	20240118	125800	1097802580	5370	5370	5380	5370	267
345	20240118	125700	1096368770	5380	5370	5380	5370	89
346	20240118	125600	1095890820	5370	5370	5370	5370	190
347	20240118	125500	1094870520	5370	5370	5380	5370	285
348	20240118	125400	1093338940	5370	5370	5380	5370	322
349	20240118	125300	1091608770	5370	5370	5380	5370	484
350	20240118	125200	1089009500	5370	5370	5370	5370	623
351	20240118	125100	1085663990	5370	5360	5370	5360	752
352	20240118	125000	1081628390	5370	5360	5370	5360	1017
353	20240118	124900	1076176280	5370	5370	5370	5370	89
354	20240118	124800	1075698350	5370	5360	5380	5360	1669
355	20240118	124700	1066737340	5360	5360	5370	5360	356
356	20240118	124600	1064828170	5370	5380	5380	5360	1245
357	20240118	124500	1058142620	5370	5370	5370	5370	4523
358	20240118	124400	1033854110	5370	5370	5380	5370	271
359	20240118	124300	1032398740	5370	5370	5380	5370	162
360	20240118	124200	1031528770	5370	5370	5370	5370	926
361	20240118	124100	1026556150	5370	5370	5380	5370	685
362	20240118	124000	1022872750	5380	5380	5380	5370	199
363	20240118	123900	1021802930	5380	5380	5380	5370	549
364	20240118	123800	1018850360	5380	5380	5380	5370	219
365	20240118	123700	1017672940	5380	5380	5380	5370	2963
366	20240118	123600	1001742040	5380	5370	5380	5370	698
367	20240118	123500	997987620	5370	5370	5380	5370	406
368	20240118	123400	995804570	5380	5380	5380	5370	532
369	20240118	123300	992946200	5380	5370	5380	5370	363
370	20240118	123200	990994260	5370	5370	5380	5370	436
371	20240118	123100	988651980	5380	5380	5380	5370	1203
372	20240118	123000	982180250	5380	5380	5380	5370	286
373	20240118	122900	980643770	5380	5380	5380	5370	103
374	20240118	122800	980090470	5370	5370	5380	5370	235
375	20240118	122700	978827970	5370	5370	5380	5370	326
376	20240118	122600	977077060	5370	5380	5380	5370	192
377	20240118	122500	976044940	5380	5370	5380	5370	791
378	20240118	122400	971790200	5370	5370	5380	5370	68
379	20240118	122300	971424950	5380	5380	5380	5370	848
380	20240118	122200	966864610	5380	5370	5380	5370	451
381	20240118	122100	964440910	5370	5370	5380	5370	12
382	20240118	122000	964376430	5370	5370	5370	5360	1720
383	20240118	121900	955140300	5370	5370	5370	5360	6156
384	20240118	121800	922088550	5370	5370	5380	5370	282
385	20240118	121700	920573730	5370	5390	5390	5370	2939
386	20240118	121600	904764050	5390	5380	5390	5380	1181
387	20240118	121500	898410260	5380	5390	5390	5380	232
388	20240118	121400	897161890	5390	5380	5390	5380	94
389	20240118	121300	896656040	5380	5380	5390	5380	128
390	20240118	121200	895967180	5380	5390	5390	5380	81
391	20240118	121100	895531390	5390	5390	5390	5380	470
392	20240118	121000	893000890	5390	5380	5390	5380	102
393	20240118	120900	892452110	5380	5390	5400	5380	14382
394	20240118	120800	815072090	5390	5390	5400	5390	359
395	20240118	120700	813136980	5390	5400	5400	5390	166
396	20240118	120600	812242220	5400	5390	5400	5390	242
397	20240118	120500	810937830	5390	5400	5400	5390	170
398	20240118	120400	810021520	5390	5390	5390	5390	867
399	20240118	120300	805348390	5390	5390	5390	5390	142
400	20240118	120200	804583010	5390	5390	5400	5390	5546
401	20240118	120100	774689990	5390	5390	5390	5390	695
402	20240118	120000	770943940	5390	5400	5400	5390	100
403	20240118	115900	770404840	5390	5390	5400	5390	118
404	20240118	115800	769768740	5390	5390	5390	5390	86
405	20240118	115700	769305200	5390	5400	5400	5390	443
406	20240118	115600	766916220	5400	5400	5400	5390	186
407	20240118	115500	765913620	5400	5400	5400	5400	57
408	20240118	115400	765605820	5390	5400	5400	5390	193
409	20240118	115300	764565420	5400	5400	5400	5390	448
410	20240118	115200	762147020	5400	5400	5400	5390	649
411	20240118	115100	758643420	5400	5400	5400	5390	535
412	20240118	115000	755755160	5400	5410	5410	5400	5500
413	20240118	114900	726053540	5410	5400	5420	5400	8020
414	20240118	114800	682722820	5410	5410	5410	5400	1313
415	20240118	114700	675621390	5400	5410	5410	5400	699
416	20240118	114600	671843460	5400	5410	5410	5400	390
417	20240118	114500	669736430	5400	5410	5410	5400	1781
418	20240118	114400	660117300	5420	5400	5420	5400	2761
419	20240118	114300	645183120	5400	5400	5410	5400	720
420	20240118	114200	641290040	5400	5400	5410	5400	689
421	20240118	114100	637567650	5400	5410	5410	5400	480
422	20240118	114000	634972400	5400	5410	5410	5400	2565
423	20240118	113900	621101810	5400	5410	5410	5400	244
424	20240118	113800	619784200	5400	5400	5410	5400	523
425	20240118	113700	616959940	5400	5410	5410	5400	1156
426	20240118	113600	610709790	5410	5410	5410	5400	519
427	20240118	113500	607904440	5410	5400	5410	5400	822
428	20240118	113400	603463410	5400	5400	5410	5400	534
429	20240118	113300	600576700	5400	5410	5410	5400	3653
430	20240118	113200	580828450	5410	5400	5410	5400	442
431	20240118	113100	578441340	5400	5410	5410	5400	384
432	20240118	113000	576367610	5400	5420	5420	5400	6152
433	20240118	112900	543105570	5410	5420	5420	5410	295
434	20240118	112800	541507770	5410	5420	5420	5410	483
435	20240118	112700	538894710	5420	5410	5420	5410	315
436	20240118	112600	537190550	5410	5420	5420	5410	341
437	20240118	112500	535345070	5410	5430	5430	5410	5296
438	20240118	112400	506646910	5430	5420	5430	5420	138
439	20240118	112300	505898930	5420	5420	5430	5420	637
440	20240118	112200	502444110	5420	5420	5430	5410	4203
441	20240118	112100	479662520	5420	5420	5420	5410	547
442	20240118	112000	476703190	5410	5410	5420	5410	1364
443	20240118	111900	469323920	5410	5410	5420	5410	740
444	20240118	111800	465317210	5410	5410	5420	5410	591
445	20240118	111700	462117930	5410	5420	5420	5410	1219
446	20240118	111600	455516010	5410	5420	5420	5410	678
447	20240118	111500	451845380	5410	5420	5420	5410	684
448	20240118	111400	448143230	5410	5420	5420	5410	1050
449	20240118	111300	442462710	5410	5410	5420	5410	432
450	20240118	111200	440124870	5420	5410	5420	5410	212
451	20240118	111100	438977940	5410	5420	5420	5410	567
452	20240118	111000	435910130	5420	5410	5420	5410	562
453	20240118	110900	432869600	5410	5410	5420	5410	329
454	20240118	110800	431089610	5410	5420	5430	5410	4248
455	20240118	110700	408077310	5420	5420	5430	5420	3759
456	20240118	110600	387702780	5430	5420	5430	5420	3700
457	20240118	110500	367648660	5420	5420	5420	5420	416
458	20240118	110400	365393940	5420	5430	5430	5420	801
459	20240118	110300	361047140	5420	5420	5430	5420	309
460	20240118	110200	359372340	5420	5420	5430	5420	774
461	20240118	110100	355174960	5430	5430	5430	5420	4704
462	20240118	110000	329639170	5430	5430	5440	5430	626
463	20240118	105900	326238410	5440	5430	5440	5430	447
464	20240118	105800	323808970	5430	5430	5440	5430	430
465	20240118	105700	321472840	5430	5430	5430	5430	507
466	20240118	105600	318719830	5430	5430	5430	5430	342
467	20240118	105500	316862770	5440	5430	5440	5430	637
468	20240118	105400	313403700	5430	5430	5430	5430	283
469	20240118	105300	311867010	5430	5430	5430	5430	277
470	20240118	105200	310362900	5430	5430	5440	5430	1458
471	20240118	105100	302443670	5440	5430	5440	5430	442
472	20240118	105000	300040920	5430	5430	5440	5430	294
473	20240118	104900	298444490	5430	5430	5440	5430	1317
474	20240118	104800	291292740	5430	5430	5440	5430	1287
475	20240118	104700	284304320	5430	5430	5430	5430	124
476	20240118	104600	283631000	5430	5430	5440	5430	448
477	20240118	104500	281198310	5440	5440	5440	5430	223
478	20240118	104400	279987400	5430	5440	5440	5430	723
479	20240118	104300	276061310	5430	5440	5440	5430	6748
480	20240118	104200	239362040	5450	5440	5450	5440	428
481	20240118	104100	237033710	5440	5450	5460	5440	9729
482	20240118	104000	184040360	5460	5450	5460	5450	249
483	20240118	103900	182682780	5460	5460	5460	5460	10
484	20240118	103800	182628180	5460	5450	5460	5450	349
485	20240118	103700	180725160	5450	5460	5460	5450	128
486	20240118	103600	180027260	5450	5460	5460	5450	377
487	20240118	103500	177970530	5450	5450	5460	5450	429
488	20240118	103400	175630320	5450	5450	5450	5450	80
489	20240118	103300	175194320	5450	5450	5450	5450	181
490	20240118	103200	174207870	5450	5450	5450	5450	73
491	20240118	103100	173810020	5450	5460	5460	5450	299
492	20240118	103000	172179420	5460	5450	5460	5450	387
493	20240118	102900	170067480	5450	5450	5450	5450	104
494	20240118	102800	169500680	5450	5460	5460	5450	289
495	20240118	102700	167924640	5450	5460	5460	5450	160
496	20240118	102600	167051840	5460	5460	5460	5450	528
497	20240118	102500	164171660	5450	5450	5460	5450	1421
498	20240118	102400	156421410	5460	5460	5460	5450	291
499	20240118	102300	154834350	5460	5460	5460	5460	1
500	20240118	102200	154828890	5460	5460	5460	5460	185
501	20240118	102100	153818790	5450	5450	5450	5450	100
502	20240118	102000	153273790	5460	5450	5460	5450	153
503	20240118	101900	152438920	5450	5450	5450	5450	130
504	20240118	101800	151730420	5460	5460	5460	5460	280
505	20240118	101700	150201620	5460	5460	5460	5460	2
506	20240118	101600	150190700	5460	5460	5460	5460	131
507	20240118	101500	149475440	5460	5450	5460	5450	138
508	20240118	101400	148722000	5460	5450	5460	5450	172
509	20240118	101300	147783560	5460	5460	5460	5450	152
510	20240118	101200	146953840	5460	5460	5460	5450	977
511	20240118	101100	141619440	5460	5450	5460	5450	201
512	20240118	101000	140522050	5460	5450	5460	5450	84
513	20240118	100900	140063480	5460	5460	5460	5450	95
514	20240118	100800	139544790	5450	5450	5450	5450	227
515	20240118	100700	138307640	5460	5460	5460	5450	420
516	20240118	100600	136014510	5450	5460	5460	5450	84
517	20240118	100500	135555880	5450	5460	5460	5450	20
518	20240118	100400	135446860	5460	5450	5460	5450	239
519	20240118	100300	134141930	5460	5460	5460	5450	10
520	20240118	100200	134087340	5460	5450	5460	5450	193
521	20240118	100100	133034330	5460	5450	5460	5450	113
522	20240118	100000	132418460	5460	5460	5460	5450	58
523	20240118	095900	132101840	5460	5460	5460	5450	120
524	20240118	095800	131446670	5450	5450	5460	5450	25
525	20240118	095700	131310230	5450	5460	5460	5450	41
526	20240118	095600	131086410	5460	5460	5460	5460	75
527	20240118	095500	130676910	5460	5450	5460	5450	175
528	20240118	095400	129722040	5460	5460	5460	5460	144
529	20240118	095300	128935800	5460	5460	5460	5460	53
530	20240118	095200	128646420	5460	5460	5460	5460	168
531	20240118	095100	127729140	5460	5460	5460	5460	7
532	20240118	095000	127690920	5460	5460	5470	5450	56
533	20240118	094900	127385350	5460	5460	5460	5460	565
534	20240118	094800	124300450	5460	5460	5460	5450	172
535	20240118	094700	123361340	5450	5460	5460	5450	393
536	20240118	094600	121215930	5470	5470	5470	5470	2
537	20240118	094500	121204990	5470	5480	5480	5460	23
538	20240118	094400	121079000	5480	5470	5480	5460	1182
539	20240118	094300	114624350	5470	5470	5470	5470	102
540	20240118	094200	114066410	5470	5470	5470	5470	109
541	20240118	094100	113470180	5460	5470	5470	5460	338
542	20240118	094000	111621340	5470	5470	5470	5470	6
543	20240118	093900	111588520	5460	5470	5480	5460	706
544	20240118	093800	107725440	5470	5470	5470	5470	187
545	20240118	093700	106702550	5470	5480	5480	5470	716
546	20240118	093600	102784890	5470	5470	5470	5470	1134
547	20240118	093500	96581910	5470	5470	5470	5470	4
548	20240118	093400	96560030	5470	5470	5470	5470	39
549	20240118	093300	96346700	5470	5460	5470	5460	95
550	20240118	093200	95827260	5460	5460	5460	5450	211
551	20240118	093100	94675900	5450	5470	5470	5450	20
552	20240118	093000	94566650	5470	5460	5470	5460	112
553	20240118	092900	93955110	5460	5460	5470	5460	142
554	20240118	092800	93179720	5450	5450	5460	5450	218
555	20240118	092700	91991100	5450	5450	5450	5450	229
556	20240118	092600	90743050	5450	5440	5450	5440	558
557	20240118	092500	87707220	5440	5470	5470	5440	701
558	20240118	092400	83887170	5450	5460	5470	5450	386
559	20240118	092300	81783290	5470	5470	5470	5450	1243
560	20240118	092200	74996450	5470	5470	5470	5470	236
561	20240118	092100	73705530	5470	5460	5470	5460	265
562	20240118	092000	72256050	5470	5460	5470	5460	447
563	20240118	091900	69812130	5460	5480	5480	5460	1188
564	20240118	091800	63314640	5480	5470	5480	5470	143
565	20240118	091700	62532340	5480	5480	5480	5470	374
566	20240118	091600	60486240	5480	5480	5500	5470	705
567	20240118	091500	56624360	5510	5480	5510	5480	237
568	20240118	091400	55320340	5480	5470	5500	5470	434
569	20240118	091300	52937690	5480	5490	5490	5470	504
570	20240118	091200	50171540	5490	5490	5490	5470	583
571	20240118	091100	46972290	5470	5470	5490	5470	528
572	20240118	091000	44080940	5470	5460	5470	5460	158
573	20240118	090900	43217110	5490	5480	5490	5450	2863
574	20240118	090800	27567260	5470	5470	5480	5470	695
575	20240118	090700	23763790	5470	5470	5480	5460	745
576	20240118	090600	19693720	5470	5470	5480	5460	407
577	20240118	090500	17466640	5470	5470	5470	5470	81
578	20240118	090400	17023570	5460	5470	5480	5460	634
579	20240118	090300	13551940	5460	5480	5480	5460	32
580	20240118	090200	13376790	5460	5460	5480	5450	140
581	20240118	090100	12612350	5460	5450	5460	5450	234
582	20240118	090000	11336910	5450	5450	5460	5450	2080