KissMeData/044960/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	192800	952537890	5300	5300	5300	5300	2052
3	20240118	192700	952537890	5300	5300	5300	5300	0
4	20240118	192600	952537890	5300	5300	5300	5300	0
5	20240118	192500	952537890	5300	5300	5300	5300	0
6	20240118	192400	952537890	5300	5300	5300	5300	0
7	20240118	192300	952537890	5300	5300	5300	5300	0
8	20240118	192200	952537890	5300	5300	5300	5300	0
9	20240118	192100	952537890	5300	5300	5300	5300	0
10	20240118	192000	952537890	5300	5300	5300	5300	0
11	20240118	191900	952537890	5300	5300	5300	5300	0
12	20240118	191800	952537890	5300	5300	5300	5300	0
13	20240118	191700	952537890	5300	5300	5300	5300	0
14	20240118	191600	952537890	5300	5300	5300	5300	0
15	20240118	191500	952537890	5300	5300	5300	5300	0
16	20240118	191400	952537890	5300	5300	5300	5300	0
17	20240118	191300	952537890	5300	5300	5300	5300	0
18	20240118	191200	952537890	5300	5300	5300	5300	0
19	20240118	191100	952537890	5300	5300	5300	5300	0
20	20240118	191000	952537890	5300	5300	5300	5300	0
21	20240118	190900	952537890	5300	5300	5300	5300	0
22	20240118	190800	952537890	5300	5300	5300	5300	0
23	20240118	190700	952537890	5300	5300	5300	5300	0
24	20240118	190600	952537890	5300	5300	5300	5300	0
25	20240118	190500	952537890	5300	5300	5300	5300	0
26	20240118	190400	952537890	5300	5300	5300	5300	0
27	20240118	190300	952537890	5300	5300	5300	5300	0
28	20240118	190200	952537890	5300	5300	5300	5300	0
29	20240118	190100	952537890	5300	5300	5300	5300	0
30	20240118	190000	952537890	5300	5300	5300	5300	0
31	20240118	185900	952537890	5300	5300	5300	5300	0
32	20240118	185800	952537890	5300	5300	5300	5300	2052
33	20240118	185700	952537890	5300	5300	5300	5300	0
34	20240118	185600	952537890	5300	5300	5300	5300	0
35	20240118	185500	952537890	5300	5300	5300	5300	0
36	20240118	185400	952537890	5300	5300	5300	5300	0
37	20240118	185300	952537890	5300	5300	5300	5300	0
38	20240118	185200	952537890	5300	5300	5300	5300	0
39	20240118	185100	952537890	5300	5300	5300	5300	0
40	20240118	185000	952537890	5300	5300	5300	5300	0
41	20240118	184900	952537890	5300	5300	5300	5300	0
42	20240118	184800	952537890	5300	5300	5300	5300	0
43	20240118	184700	952537890	5300	5300	5300	5300	0
44	20240118	184600	952537890	5300	5300	5300	5300	0
45	20240118	184500	952537890	5300	5300	5300	5300	0
46	20240118	184400	952537890	5300	5300	5300	5300	0
47	20240118	184300	952537890	5300	5300	5300	5300	0
48	20240118	184200	952537890	5300	5300	5300	5300	0
49	20240118	184100	952537890	5300	5300	5300	5300	0
50	20240118	184000	952537890	5300	5300	5300	5300	0
51	20240118	183900	952537890	5300	5300	5300	5300	0
52	20240118	183800	952537890	5300	5300	5300	5300	0
53	20240118	183700	952537890	5300	5300	5300	5300	0
54	20240118	183600	952537890	5300	5300	5300	5300	0
55	20240118	183500	952537890	5300	5300	5300	5300	0
56	20240118	183400	952537890	5300	5300	5300	5300	0
57	20240118	183300	952537890	5300	5300	5300	5300	0
58	20240118	183200	952537890	5300	5300	5300	5300	0
59	20240118	183100	952537890	5300	5300	5300	5300	0
60	20240118	183000	952537890	5300	5300	5300	5300	0
61	20240118	182900	952537890	5300	5300	5300	5300	0
62	20240118	182800	952537890	5300	5300	5300	5300	2052
63	20240118	182700	952537890	5300	5300	5300	5300	0
64	20240118	182600	952537890	5300	5300	5300	5300	0
65	20240118	182500	952537890	5300	5300	5300	5300	0
66	20240118	182400	952537890	5300	5300	5300	5300	0
67	20240118	182300	952537890	5300	5300	5300	5300	0
68	20240118	182200	952537890	5300	5300	5300	5300	0
69	20240118	182100	952537890	5300	5300	5300	5300	0
70	20240118	182000	952537890	5300	5300	5300	5300	0
71	20240118	181900	952537890	5300	5300	5300	5300	0
72	20240118	181800	952537890	5300	5300	5300	5300	0
73	20240118	181700	952537890	5300	5300	5300	5300	0
74	20240118	181600	952537890	5300	5300	5300	5300	0
75	20240118	181500	952537890	5300	5300	5300	5300	0
76	20240118	181400	952537890	5300	5300	5300	5300	0
77	20240118	181300	952537890	5300	5300	5300	5300	0
78	20240118	181200	952537890	5300	5300	5300	5300	0
79	20240118	181100	952537890	5300	5300	5300	5300	0
80	20240118	181000	952537890	5300	5300	5300	5300	0
81	20240118	180900	952537890	5300	5300	5300	5300	0
82	20240118	180800	952537890	5300	5300	5300	5300	0
83	20240118	180700	952537890	5300	5300	5300	5300	0
84	20240118	180600	952537890	5300	5300	5300	5300	0
85	20240118	180500	952537890	5300	5300	5300	5300	0
86	20240118	180400	952537890	5300	5300	5300	5300	0
87	20240118	180300	952537890	5300	5300	5300	5300	0
88	20240118	180200	952537890	5300	5300	5300	5300	0
89	20240118	180100	952537890	5300	5300	5300	5300	0
90	20240118	180000	952537890	5300	5300	5300	5300	0
91	20240118	175900	952537890	5300	5300	5300	5300	0
92	20240118	175800	952537890	5300	5300	5300	5300	2052
93	20240118	175700	952537890	5300	5300	5300	5300	0
94	20240118	175600	952537890	5300	5300	5300	5300	0
95	20240118	175500	952537890	5300	5300	5300	5300	0
96	20240118	175400	952537890	5300	5300	5300	5300	0
97	20240118	175300	952537890	5300	5300	5300	5300	0
98	20240118	175200	952537890	5300	5300	5300	5300	0
99	20240118	175100	952537890	5300	5300	5300	5300	0
100	20240118	175000	952537890	5300	5300	5300	5300	0
101	20240118	174900	952537890	5300	5300	5300	5300	0
102	20240118	174800	952537890	5300	5300	5300	5300	0
103	20240118	174700	952537890	5300	5300	5300	5300	0
104	20240118	174600	952537890	5300	5300	5300	5300	0
105	20240118	174500	952537890	5300	5300	5300	5300	0
106	20240118	174400	952537890	5300	5300	5300	5300	0
107	20240118	174300	952537890	5300	5300	5300	5300	0
108	20240118	174200	952537890	5300	5300	5300	5300	0
109	20240118	174100	952537890	5300	5300	5300	5300	0
110	20240118	174000	952537890	5300	5300	5300	5300	0
111	20240118	173900	952537890	5300	5300	5300	5300	0
112	20240118	173800	952537890	5300	5300	5300	5300	0
113	20240118	173700	952537890	5300	5300	5300	5300	0
114	20240118	173600	952537890	5300	5300	5300	5300	0
115	20240118	173500	952537890	5300	5300	5300	5300	0
116	20240118	173400	952537890	5300	5300	5300	5300	0
117	20240118	173300	952537890	5300	5300	5300	5300	0
118	20240118	173200	952537890	5300	5300	5300	5300	0
119	20240118	173100	952537890	5300	5300	5300	5300	0
120	20240118	173000	952537890	5300	5300	5300	5300	0
121	20240118	172900	952537890	5300	5300	5300	5300	0
122	20240118	172800	952537890	5300	5300	5300	5300	2052
123	20240118	172700	952537890	5300	5300	5300	5300	0
124	20240118	172600	952537890	5300	5300	5300	5300	0
125	20240118	172500	952537890	5300	5300	5300	5300	0
126	20240118	172400	952537890	5300	5300	5300	5300	0
127	20240118	172300	952537890	5300	5300	5300	5300	0
128	20240118	172200	952537890	5300	5300	5300	5300	0
129	20240118	172100	952537890	5300	5300	5300	5300	0
130	20240118	172000	952537890	5300	5300	5300	5300	0
131	20240118	171900	952537890	5300	5300	5300	5300	0
132	20240118	171800	952537890	5300	5300	5300	5300	0
133	20240118	171700	952537890	5300	5300	5300	5300	0
134	20240118	171600	952537890	5300	5300	5300	5300	0
135	20240118	171500	952537890	5300	5300	5300	5300	0
136	20240118	171400	952537890	5300	5300	5300	5300	0
137	20240118	171300	952537890	5300	5300	5300	5300	0
138	20240118	171200	952537890	5300	5300	5300	5300	0
139	20240118	171100	952537890	5300	5300	5300	5300	0
140	20240118	171000	952537890	5300	5300	5300	5300	0
141	20240118	170900	952537890	5300	5300	5300	5300	0
142	20240118	170800	952537890	5300	5300	5300	5300	0
143	20240118	170700	952537890	5300	5300	5300	5300	0
144	20240118	170600	952537890	5300	5300	5300	5300	0
145	20240118	170500	952537890	5300	5300	5300	5300	0
146	20240118	170400	952537890	5300	5300	5300	5300	0
147	20240118	170300	952537890	5300	5300	5300	5300	0
148	20240118	170200	952537890	5300	5300	5300	5300	0
149	20240118	170100	952537890	5300	5300	5300	5300	0
150	20240118	170000	952537890	5300	5300	5300	5300	0
151	20240118	165900	952537890	5300	5300	5300	5300	0
152	20240118	165800	952537890	5300	5300	5300	5300	2052
153	20240118	165700	952537890	5300	5300	5300	5300	0
154	20240118	165600	952537890	5300	5300	5300	5300	0
155	20240118	165500	952537890	5300	5300	5300	5300	0
156	20240118	165400	952537890	5300	5300	5300	5300	0
157	20240118	165300	952537890	5300	5300	5300	5300	0
158	20240118	165200	952537890	5300	5300	5300	5300	0
159	20240118	165100	952537890	5300	5300	5300	5300	0
160	20240118	165000	952537890	5300	5300	5300	5300	0
161	20240118	164900	952537890	5300	5300	5300	5300	0
162	20240118	164800	952537890	5300	5300	5300	5300	0
163	20240118	164700	952537890	5300	5300	5300	5300	0
164	20240118	164600	952537890	5300	5300	5300	5300	0
165	20240118	164500	952537890	5300	5300	5300	5300	0
166	20240118	164400	952537890	5300	5300	5300	5300	0
167	20240118	164300	952537890	5300	5300	5300	5300	0
168	20240118	164200	952537890	5300	5300	5300	5300	0
169	20240118	164100	952537890	5300	5300	5300	5300	0
170	20240118	164000	952537890	5300	5300	5300	5300	0
171	20240118	163900	952537890	5300	5300	5300	5300	0
172	20240118	163800	952537890	5300	5300	5300	5300	0
173	20240118	163700	952537890	5300	5300	5300	5300	0
174	20240118	163600	952537890	5300	5300	5300	5300	0
175	20240118	163500	952537890	5300	5300	5300	5300	0
176	20240118	163400	952537890	5300	5300	5300	5300	0
177	20240118	163300	952537890	5300	5300	5300	5300	0
178	20240118	163200	952537890	5300	5300	5300	5300	0
179	20240118	163100	952537890	5300	5300	5300	5300	0
180	20240118	163000	952537890	5300	5300	5300	5300	0
181	20240118	162900	952537890	5300	5300	5300	5300	0
182	20240118	162800	952537890	5300	5300	5300	5300	2052
183	20240118	162700	952537890	5300	5300	5300	5300	0
184	20240118	162600	952537890	5300	5300	5300	5300	0
185	20240118	162500	952537890	5300	5300	5300	5300	0
186	20240118	162400	952537890	5300	5300	5300	5300	0
187	20240118	162300	952537890	5300	5300	5300	5300	0
188	20240118	162200	952537890	5300	5300	5300	5300	0
189	20240118	162100	952537890	5300	5300	5300	5300	0
190	20240118	162000	952537890	5300	5300	5300	5300	0
191	20240118	161900	952537890	5300	5300	5300	5300	0
192	20240118	161800	952537890	5300	5300	5300	5300	0
193	20240118	161700	952537890	5300	5300	5300	5300	0
194	20240118	161600	952537890	5300	5300	5300	5300	0
195	20240118	161500	952537890	5300	5300	5300	5300	0
196	20240118	161400	952537890	5300	5300	5300	5300	0
197	20240118	161300	952537890	5300	5300	5300	5300	0
198	20240118	161200	952537890	5300	5300	5300	5300	0
199	20240118	161100	952537890	5300	5300	5300	5300	0
200	20240118	161000	952537890	5300	5300	5300	5300	0
201	20240118	160900	952537890	5300	5300	5300	5300	0
202	20240118	160800	952537890	5300	5300	5300	5300	0
203	20240118	160700	952537890	5300	5300	5300	5300	0
204	20240118	160600	952537890	5300	5300	5300	5300	0
205	20240118	160500	952537890	5300	5300	5300	5300	0
206	20240118	160400	952537890	5300	5300	5300	5300	0
207	20240118	160300	952537890	5300	5300	5300	5300	0
208	20240118	160200	952537890	5300	5300	5300	5300	0
209	20240118	160100	952537890	5300	5300	5300	5300	0
210	20240118	160000	952537890	5300	5300	5300	5300	0
211	20240118	155900	952537890	5300	5300	5300	5300	0
212	20240118	155800	952537890	5300	5300	5300	5300	2052
213	20240118	155700	952537890	5300	5300	5300	5300	0
214	20240118	155600	952537890	5300	5300	5300	5300	0
215	20240118	155500	952537890	5300	5300	5300	5300	0
216	20240118	155400	952537890	5300	5300	5300	5300	0
217	20240118	155300	952537890	5300	5300	5300	5300	0
218	20240118	155200	952537890	5300	5300	5300	5300	0
219	20240118	155100	952537890	5300	5300	5300	5300	0
220	20240118	155000	952537890	5300	5300	5300	5300	0
221	20240118	154900	952537890	5300	5300	5300	5300	0
222	20240118	154800	952537890	5300	5300	5300	5300	0
223	20240118	154700	952537890	5300	5300	5300	5300	0
224	20240118	154600	952537890	5300	5300	5300	5300	0
225	20240118	154500	952537890	5300	5300	5300	5300	0
226	20240118	154400	952537890	5300	5300	5300	5300	0
227	20240118	154300	952537890	5300	5300	5300	5300	0
228	20240118	154200	952537890	5300	5300	5300	5300	0
229	20240118	154100	952537890	5300	5300	5300	5300	0
230	20240118	154000	952537890	5300	5300	5300	5300	0
231	20240118	153900	952537890	5300	5300	5300	5300	0
232	20240118	153800	952537890	5300	5300	5300	5300	0
233	20240118	153700	952537890	5300	5300	5300	5300	0
234	20240118	153600	952537890	5300	5300	5300	5300	0
235	20240118	153500	952537890	5300	5300	5300	5300	0
236	20240118	153400	952537890	5300	5300	5300	5300	0
237	20240118	153300	952537890	5300	5300	5300	5300	0
238	20240118	153200	952537890	5300	5300	5300	5300	0
239	20240118	153100	952537890	5300	5300	5300	5300	0
240	20240118	153000	952537890	5300	5300	5300	5300	2052
241	20240118	152900	941662290	5310	5310	5310	5310	0
242	20240118	152800	941662290	5310	5310	5310	5310	0
243	20240118	152700	941662290	5310	5310	5310	5310	0
244	20240118	152600	941662290	5310	5310	5310	5310	0
245	20240118	152500	941662290	5310	5310	5310	5310	0
246	20240118	152400	941662290	5310	5310	5310	5310	0
247	20240118	152300	941662290	5310	5310	5310	5310	0
248	20240118	152200	941662290	5310	5310	5310	5310	0
249	20240118	152100	941662290	5310	5310	5310	5310	0
250	20240118	152000	941662290	5310	5310	5310	5310	0
251	20240118	151900	941662290	5310	5310	5310	5310	0
252	20240118	151800	941662290	5310	5310	5310	5310	0
253	20240118	151700	941662290	5310	5280	5310	5280	6
254	20240118	151600	941630460	5310	5300	5320	5300	3377
255	20240118	151500	923704780	5300	5270	5300	5270	9593
256	20240118	151400	873004900	5240	5240	5240	5240	0
257	20240118	151300	873004900	5240	5240	5240	5240	0
258	20240118	151200	873004900	5240	5240	5240	5240	0
259	20240118	151100	873004900	5240	5240	5240	5240	0
260	20240118	151000	873004900	5240	5240	5240	5240	0
261	20240118	150900	873004900	5240	5240	5240	5240	0
262	20240118	150800	873004900	5240	5240	5240	5240	1
263	20240118	150700	872999660	5240	5240	5240	5240	0
264	20240118	150600	872999660	5240	5240	5240	5240	0
265	20240118	150500	872999660	5240	5240	5240	5240	0
266	20240118	150400	872999660	5240	5240	5240	5240	298
267	20240118	150300	871438140	5280	5250	5280	5240	217
268	20240118	150200	870300850	5280	5280	5280	5280	0
269	20240118	150100	870300850	5280	5280	5280	5280	0
270	20240118	150000	870300850	5280	5280	5280	5280	1553
271	20240118	145900	862101010	5280	5280	5280	5280	0
272	20240118	145800	862101010	5280	5280	5280	5240	40
273	20240118	145700	861891010	5270	5270	5270	5270	0
274	20240118	145600	861891010	5270	5270	5270	5270	5
275	20240118	145500	861864660	5240	5240	5240	5240	0
276	20240118	145400	861864660	5240	5240	5240	5240	0
277	20240118	145300	861864660	5240	5240	5240	5240	0
278	20240118	145200	861864660	5240	5240	5240	5240	0
279	20240118	145100	861864660	5240	5260	5260	5240	807
280	20240118	145000	857631880	5280	5280	5280	5280	0
281	20240118	144900	857631880	5280	5280	5280	5280	0
282	20240118	144800	857631880	5280	5280	5280	5280	0
283	20240118	144700	857631880	5280	5280	5280	5280	0
284	20240118	144600	857631880	5280	5260	5280	5260	1086
285	20240118	144500	851898300	5240	5240	5240	5240	0
286	20240118	144400	851898300	5240	5240	5240	5240	0
287	20240118	144300	851898300	5240	5240	5240	5240	200
288	20240118	144200	850850300	5260	5260	5260	5260	100
289	20240118	144100	850324300	5260	5260	5260	5260	15
290	20240118	144000	850245400	5240	5240	5240	5240	0
291	20240118	143900	850245400	5240	5240	5250	5240	30
292	20240118	143800	850088190	5280	5280	5280	5280	0
293	20240118	143700	850088190	5280	5280	5280	5280	0
294	20240118	143600	850088190	5280	5280	5280	5280	0
295	20240118	143500	850088190	5280	5280	5280	5280	0
296	20240118	143400	850088190	5280	5280	5280	5280	1
297	20240118	143300	850082910	5260	5230	5260	5230	3150
298	20240118	143200	833514030	5230	5230	5230	5230	0
299	20240118	143100	833514030	5230	5230	5230	5230	1000
300	20240118	143000	828284030	5230	5230	5230	5230	259
301	20240118	142900	826929460	5230	5230	5230	5230	1
302	20240118	142800	826924230	5260	5260	5260	5260	0
303	20240118	142700	826924230	5260	5260	5260	5260	12
304	20240118	142600	826861110	5260	5260	5260	5260	0
305	20240118	142500	826861110	5260	5260	5260	5260	1
306	20240118	142400	826855850	5230	5230	5230	5230	0
307	20240118	142300	826855850	5230	5230	5230	5230	0
308	20240118	142200	826855850	5230	5230	5230	5230	0
309	20240118	142100	826855850	5230	5230	5230	5230	100
310	20240118	142000	826332850	5230	5230	5230	5230	100
311	20240118	141900	825809850	5250	5250	5250	5250	0
312	20240118	141800	825809850	5250	5250	5250	5250	0
313	20240118	141700	825809850	5250	5250	5250	5250	30
314	20240118	141600	825652350	5220	5220	5220	5220	0
315	20240118	141500	825652350	5220	5220	5220	5220	0
316	20240118	141400	825652350	5220	5240	5240	5220	1953
317	20240118	141300	815440760	5240	5240	5240	5240	0
318	20240118	141200	815440760	5240	5240	5240	5240	0
319	20240118	141100	815440760	5240	5240	5240	5240	0
320	20240118	141000	815440760	5240	5240	5240	5240	352
321	20240118	140900	813596280	5240	5240	5240	5240	290
322	20240118	140800	812076680	5260	5260	5260	5260	0
323	20240118	140700	812076680	5260	5260	5260	5260	0
324	20240118	140600	812076680	5260	5260	5260	5260	0
325	20240118	140500	812076680	5260	5260	5260	5260	0
326	20240118	140400	812076680	5260	5260	5260	5260	0
327	20240118	140300	812076680	5260	5260	5260	5260	150
328	20240118	140200	811287680	5240	5240	5240	5240	0
329	20240118	140100	811287680	5240	5240	5240	5240	0
330	20240118	140000	811287680	5240	5230	5240	5230	194
331	20240118	135900	810272900	5230	5230	5230	5230	0
332	20240118	135800	810272900	5230	5230	5230	5230	0
333	20240118	135700	810272900	5230	5230	5230	5230	0
334	20240118	135600	810272900	5230	5230	5230	5230	0
335	20240118	135500	810272900	5230	5230	5230	5230	0
336	20240118	135400	810272900	5230	5230	5230	5230	0
337	20240118	135300	810272900	5230	5230	5230	5230	0
338	20240118	135200	810272900	5230	5230	5230	5230	0
339	20240118	135100	810272900	5230	5230	5230	5230	750
340	20240118	135000	806350400	5230	5220	5230	5220	992
341	20240118	134900	801170410	5220	5220	5220	5220	131
342	20240118	134800	800486590	5230	5230	5230	5230	324
343	20240118	134700	798792070	5230	5230	5230	5230	541
344	20240118	134600	795962640	5240	5240	5240	5240	359
345	20240118	134500	794081480	5240	5240	5240	5240	200
346	20240118	134400	793033480	5250	5250	5250	5250	94
347	20240118	134300	792539980	5250	5250	5250	5250	0
348	20240118	134200	792539980	5250	5250	5250	5250	0
349	20240118	134100	792539980	5250	5250	5250	5250	5196
350	20240118	134000	765260980	5250	5250	5250	5250	45
351	20240118	133900	765024730	5250	5260	5260	5250	150
352	20240118	133800	764236730	5260	5260	5260	5260	50
353	20240118	133700	763973730	5260	5260	5260	5260	0
354	20240118	133600	763973730	5260	5260	5260	5260	0
355	20240118	133500	763973730	5260	5260	5260	5250	43
356	20240118	133400	763747600	5260	5260	5260	5260	0
357	20240118	133300	763747600	5260	5270	5270	5260	5000
358	20240118	133200	737447520	5270	5270	5270	5270	1720
359	20240118	133100	728383120	5280	5280	5280	5280	0
360	20240118	133000	728383120	5280	5280	5280	5280	0
361	20240118	132900	728383120	5280	5280	5280	5280	0
362	20240118	132800	728383120	5280	5280	5280	5280	0
363	20240118	132700	728383120	5280	5280	5280	5280	2
364	20240118	132600	728372560	5270	5270	5270	5270	0
365	20240118	132500	728372560	5270	5280	5280	5270	450
366	20240118	132400	726000930	5280	5280	5280	5280	350
367	20240118	132300	724152930	5280	5280	5280	5280	0
368	20240118	132200	724152930	5280	5280	5280	5280	922
369	20240118	132100	719284770	5290	5290	5290	5290	454
370	20240118	132000	716883110	5290	5290	5290	5290	0
371	20240118	131900	716883110	5290	5290	5290	5290	0
372	20240118	131800	716883110	5290	5290	5290	5290	0
373	20240118	131700	716883110	5290	5290	5290	5290	0
374	20240118	131600	716883110	5290	5300	5300	5290	267
375	20240118	131500	715470280	5300	5300	5300	5300	39
376	20240118	131400	715263580	5300	5300	5300	5300	0
377	20240118	131300	715263580	5300	5300	5300	5300	4
378	20240118	131200	715242380	5290	5290	5290	5290	0
379	20240118	131100	715242380	5290	5290	5290	5290	0
380	20240118	131000	715242380	5290	5290	5290	5290	0
381	20240118	130900	715242380	5290	5290	5290	5290	400
382	20240118	130800	713126380	5290	5290	5290	5290	0
383	20240118	130700	713126380	5290	5290	5290	5290	0
384	20240118	130600	713126380	5290	5290	5290	5290	0
385	20240118	130500	713126380	5290	5290	5290	5290	580
386	20240118	130400	710058180	5290	5290	5290	5290	0
387	20240118	130300	710058180	5290	5290	5290	5290	0
388	20240118	130200	710058180	5290	5290	5290	5290	0
389	20240118	130100	710058180	5290	5290	5290	5290	0
390	20240118	130000	710058180	5290	5290	5290	5290	0
391	20240118	125900	710058180	5290	5290	5290	5290	0
392	20240118	125800	710058180	5290	5290	5290	5290	20
393	20240118	125700	709952380	5290	5290	5290	5290	0
394	20240118	125600	709952380	5290	5290	5290	5290	0
395	20240118	125500	709952380	5290	5300	5300	5290	100
396	20240118	125400	709423340	5290	5290	5290	5290	0
397	20240118	125300	709423340	5290	5290	5290	5290	198
398	20240118	125200	708375920	5290	5290	5290	5290	874
399	20240118	125100	703752460	5290	5300	5300	5290	1611
400	20240118	125000	695224170	5300	5300	5300	5300	0
401	20240118	124900	695224170	5300	5300	5300	5300	0
402	20240118	124800	695224170	5300	5300	5300	5300	30
403	20240118	124700	695065170	5300	5300	5300	5300	486
404	20240118	124600	692489370	5310	5300	5310	5300	422
405	20240118	124500	690252760	5300	5300	5300	5300	34
406	20240118	124400	690072560	5300	5310	5310	5300	555
407	20240118	124300	687130960	5320	5320	5320	5320	0
408	20240118	124200	687130960	5320	5320	5320	5320	1
409	20240118	124100	687125640	5320	5320	5320	5300	663
410	20240118	124000	683611620	5310	5310	5310	5310	1000
411	20240118	123900	678301620	5310	5310	5310	5310	500
412	20240118	123800	675646620	5300	5300	5300	5300	50
413	20240118	123700	675381620	5300	5300	5300	5300	750
414	20240118	123600	671406620	5300	5300	5300	5300	0
415	20240118	123500	671406620	5300	5300	5300	5300	10
416	20240118	123400	671353620	5300	5300	5300	5300	3
417	20240118	123300	671337720	5270	5270	5270	5270	0
418	20240118	123200	671337720	5270	5270	5270	5270	0
419	20240118	123100	671337720	5270	5270	5270	5270	0
420	20240118	123000	671337720	5270	5270	5270	5270	0
421	20240118	122900	671337720	5270	5270	5270	5270	0
422	20240118	122800	671337720	5270	5280	5280	5270	1000
423	20240118	122700	666062220	5270	5270	5270	5270	0
424	20240118	122600	666062220	5270	5270	5270	5270	0
425	20240118	122500	666062220	5270	5270	5270	5270	0
426	20240118	122400	666062220	5270	5270	5270	5270	0
427	20240118	122300	666062220	5270	5270	5270	5270	0
428	20240118	122200	666062220	5270	5280	5280	5270	194
429	20240118	122100	665038900	5280	5280	5280	5280	202
430	20240118	122000	663972340	5300	5300	5300	5300	0
431	20240118	121900	663972340	5300	5300	5300	5300	0
432	20240118	121800	663972340	5300	5300	5300	5300	0
433	20240118	121700	663972340	5300	5300	5300	5300	0
434	20240118	121600	663972340	5300	5300	5300	5300	618
435	20240118	121500	660696940	5300	5300	5300	5300	28
436	20240118	121400	660548540	5300	5290	5300	5290	4572
437	20240118	121300	636323040	5280	5270	5280	5270	274
438	20240118	121200	634877060	5270	5270	5270	5270	896
439	20240118	121100	630155140	5270	5270	5270	5270	220
440	20240118	121000	628995740	5280	5280	5280	5280	0
441	20240118	120900	628995740	5280	5280	5280	5280	0
442	20240118	120800	628995740	5280	5280	5280	5280	5
443	20240118	120700	628969340	5280	5270	5280	5270	510
444	20240118	120600	626281540	5280	5280	5280	5280	1
445	20240118	120500	626276260	5250	5250	5250	5250	0
446	20240118	120400	626276260	5250	5250	5250	5250	0
447	20240118	120300	626276260	5250	5260	5260	5250	198
448	20240118	120200	625236290	5260	5270	5270	5260	300
449	20240118	120100	623658280	5260	5260	5260	5260	200
450	20240118	120000	622606280	5260	5280	5280	5260	949
451	20240118	115900	617610240	5280	5280	5280	5280	0
452	20240118	115800	617610240	5280	5280	5280	5280	0
453	20240118	115700	617610240	5280	5280	5280	5280	42
454	20240118	115600	617388480	5290	5290	5290	5290	90
455	20240118	115500	616912380	5290	5280	5290	5280	51
456	20240118	115400	616642600	5290	5290	5290	5290	150
457	20240118	115300	615849100	5290	5290	5290	5290	100
458	20240118	115200	615320100	5290	5290	5290	5290	90
459	20240118	115100	614844000	5290	5290	5290	5290	71
460	20240118	115000	614468410	5290	5290	5290	5290	0
461	20240118	114900	614468410	5290	5290	5290	5280	232
462	20240118	114800	613241170	5290	5290	5290	5290	310
463	20240118	114700	611601270	5290	5300	5300	5290	250
464	20240118	114600	610277270	5300	5300	5300	5300	210
465	20240118	114500	609164270	5300	5300	5300	5300	300
466	20240118	114400	607574270	5300	5300	5300	5300	0
467	20240118	114300	607574270	5300	5300	5300	5300	100
468	20240118	114200	607044270	5300	5300	5300	5300	0
469	20240118	114100	607044270	5300	5300	5300	5300	0
470	20240118	114000	607044270	5300	5300	5300	5300	0
471	20240118	113900	607044270	5300	5300	5300	5300	0
472	20240118	113800	607044270	5300	5300	5300	5300	0
473	20240118	113700	607044270	5300	5300	5300	5300	102
474	20240118	113600	606503670	5290	5290	5290	5290	0
475	20240118	113500	606503670	5290	5290	5290	5290	0
476	20240118	113400	606503670	5290	5290	5290	5290	177
477	20240118	113300	605567340	5290	5290	5290	5290	2
478	20240118	113200	605556760	5290	5290	5290	5290	0
479	20240118	113100	605556760	5290	5290	5290	5290	0
480	20240118	113000	605556760	5290	5290	5290	5290	3
481	20240118	112900	605540890	5290	5290	5290	5290	100
482	20240118	112800	605011890	5290	5290	5290	5290	1
483	20240118	112700	605006600	5290	5280	5290	5280	124
484	20240118	112600	604351700	5290	5290	5290	5290	905
485	20240118	112500	599564250	5300	5300	5300	5300	0
486	20240118	112400	599564250	5300	5300	5300	5300	0
487	20240118	112300	599564250	5300	5300	5300	5300	0
488	20240118	112200	599564250	5300	5300	5300	5300	25
489	20240118	112100	599431750	5300	5300	5300	5290	279
490	20240118	112000	597954010	5300	5290	5300	5290	905
491	20240118	111900	593164670	5300	5300	5300	5300	0
492	20240118	111800	593164670	5300	5300	5300	5300	100
493	20240118	111700	592634670	5300	5300	5300	5300	95
494	20240118	111600	592131170	5290	5290	5290	5290	0
495	20240118	111500	592131170	5290	5290	5290	5290	48
496	20240118	111400	591877250	5300	5300	5300	5300	0
497	20240118	111300	591877250	5300	5300	5300	5300	107
498	20240118	111200	591310150	5300	5300	5300	5300	102
499	20240118	111100	590769550	5300	5300	5300	5300	791
500	20240118	111000	586577250	5290	5290	5290	5290	0
501	20240118	110900	586577250	5290	5290	5290	5290	0
502	20240118	110800	586577250	5290	5290	5290	5290	1229
503	20240118	110700	580075840	5280	5280	5280	5280	300
504	20240118	110600	578491840	5290	5290	5290	5290	0
505	20240118	110500	578491840	5290	5270	5290	5270	205
506	20240118	110400	577411290	5270	5290	5290	5270	390
507	20240118	110300	575354190	5290	5290	5290	5290	100
508	20240118	110200	574825190	5290	5290	5290	5290	0
509	20240118	110100	574825190	5290	5290	5290	5290	10
510	20240118	110000	574772290	5290	5290	5290	5290	0
511	20240118	105900	574772290	5290	5290	5290	5290	0
512	20240118	105800	574772290	5290	5290	5290	5290	0
513	20240118	105700	574772290	5290	5290	5290	5290	0
514	20240118	105600	574772290	5290	5290	5290	5290	10
515	20240118	105500	574719390	5270	5270	5270	5270	0
516	20240118	105400	574719390	5270	5290	5290	5270	22
517	20240118	105300	574603030	5300	5300	5300	5300	9
518	20240118	105200	574555330	5280	5290	5290	5280	1915
519	20240118	105100	564444120	5280	5280	5280	5280	0
520	20240118	105000	564444120	5280	5280	5280	5280	233
521	20240118	104900	563213880	5280	5280	5280	5280	0
522	20240118	104800	563213880	5280	5280	5280	5280	0
523	20240118	104700	563213880	5280	5280	5280	5280	0
524	20240118	104600	563213880	5280	5290	5290	5280	448
525	20240118	104500	560847960	5290	5290	5290	5290	27
526	20240118	104400	560705130	5280	5280	5280	5280	358
527	20240118	104300	558814890	5290	5300	5300	5290	680
528	20240118	104200	555214380	5310	5310	5310	5310	15
529	20240118	104100	555134730	5320	5320	5320	5320	79
530	20240118	104000	554714450	5330	5280	5330	5280	12360
531	20240118	103900	489050810	5280	5270	5280	5270	2741
532	20240118	103800	474603850	5260	5260	5260	5260	280
533	20240118	103700	473131050	5270	5270	5270	5270	0
534	20240118	103600	473131050	5270	5270	5270	5270	0
535	20240118	103500	473131050	5270	5270	5270	5270	0
536	20240118	103400	473131050	5270	5270	5270	5270	0
537	20240118	103300	473131050	5270	5270	5270	5270	2
538	20240118	103200	473120510	5260	5260	5260	5260	0
539	20240118	103100	473120510	5260	5260	5260	5260	238
540	20240118	103000	471868630	5260	5260	5260	5260	100
541	20240118	102900	471342630	5260	5260	5260	5260	400
542	20240118	102800	469238630	5270	5270	5270	5270	500
543	20240118	102700	466603630	5230	5230	5230	5230	423
544	20240118	102600	464391340	5230	5260	5260	5230	10969
545	20240118	102500	406888000	5260	5260	5260	5260	211
546	20240118	102400	405778140	5260	5260	5270	5260	944
547	20240118	102300	400808700	5270	5270	5270	5270	1305
548	20240118	102200	393931350	5270	5280	5280	5270	211
549	20240118	102100	392817280	5270	5280	5280	5270	104
550	20240118	102000	392268170	5290	5300	5300	5290	559
551	20240118	101900	389311040	5300	5300	5300	5300	0
552	20240118	101800	389311040	5300	5300	5300	5300	444
553	20240118	101700	386957840	5310	5310	5310	5310	10
554	20240118	101600	386904740	5300	5290	5300	5290	246
555	20240118	101500	385603340	5310	5310	5310	5310	0
556	20240118	101400	385603340	5310	5310	5310	5310	10
557	20240118	101300	385550240	5310	5310	5310	5310	0
558	20240118	101200	385550240	5310	5310	5310	5310	0
559	20240118	101100	385550240	5310	5310	5310	5310	290
560	20240118	101000	384010340	5310	5280	5320	5280	5832
561	20240118	100900	353089650	5280	5280	5280	5280	0
562	20240118	100800	353089650	5280	5280	5280	5280	0
563	20240118	100700	353089650	5280	5300	5300	5280	212
564	20240118	100600	351970050	5280	5290	5290	5280	93
565	20240118	100500	351478090	5290	5290	5290	5290	226
566	20240118	100400	350282550	5270	5270	5270	5270	769
567	20240118	100300	346229920	5280	5280	5280	5280	0
568	20240118	100200	346229920	5280	5270	5280	5270	45
569	20240118	100100	345992550	5290	5290	5290	5290	0
570	20240118	100000	345992550	5290	5290	5290	5290	141
571	20240118	095900	345246660	5270	5270	5270	5270	100
572	20240118	095800	344719660	5270	5270	5270	5270	217
573	20240118	095700	343576070	5260	5260	5260	5260	0
574	20240118	095600	343576070	5260	5260	5260	5260	1
575	20240118	095500	343570810	5290	5260	5290	5260	51
576	20240118	095400	343301050	5290	5290	5290	5260	351
577	20240118	095300	341452210	5280	5280	5280	5280	40
578	20240118	095200	341241010	5290	5290	5290	5290	21
579	20240118	095100	341129920	5300	5300	5300	5300	785
580	20240118	095000	336969420	5300	5300	5300	5300	51
581	20240118	094900	336699120	5300	5300	5300	5300	54
582	20240118	094800	336412920	5310	5310	5310	5310	2000
583	20240118	094700	325792920	5310	5310	5310	5300	234
584	20240118	094600	324551480	5310	5310	5310	5310	736
585	20240118	094500	320643320	5310	5300	5310	5300	3390
586	20240118	094400	302647850	5300	5280	5300	5280	1313
587	20240118	094300	295694490	5290	5290	5290	5290	199
588	20240118	094200	294641780	5290	5300	5300	5290	1095
589	20240118	094100	288841250	5310	5300	5310	5300	3032
590	20240118	094000	272748510	5300	5300	5300	5300	644
591	20240118	093900	269335310	5300	5300	5300	5300	4394
592	20240118	093800	246047110	5300	5300	5300	5290	1463
593	20240118	093700	238293400	5300	5290	5300	5290	476
594	20240118	093600	235775280	5290	5300	5300	5290	820
595	20240118	093500	231437470	5270	5290	5290	5270	9518
596	20240118	093400	181087430	5280	5280	5280	5280	0
597	20240118	093300	181087430	5280	5260	5280	5260	533
598	20240118	093200	178274830	5260	5260	5260	5260	13
599	20240118	093100	178206450	5280	5280	5280	5280	415
600	20240118	093000	176015250	5280	5260	5280	5260	525
601	20240118	092900	173244250	5280	5260	5280	5260	416
602	20240118	092800	171048490	5270	5270	5270	5270	130
603	20240118	092700	170363390	5270	5280	5280	5270	354
604	20240118	092600	168494290	5280	5280	5280	5280	69
605	20240118	092500	168129970	5280	5280	5280	5280	0
606	20240118	092400	168129970	5280	5270	5280	5260	862
607	20240118	092300	163589160	5240	5260	5260	5240	946
608	20240118	092200	158613220	5250	5250	5250	5250	1631
609	20240118	092100	150050470	5250	5250	5250	5250	0
610	20240118	092000	150050470	5250	5250	5250	5250	0
611	20240118	091900	150050470	5250	5220	5250	5220	21
612	20240118	091800	149940820	5220	5230	5230	5220	730
613	20240118	091700	146127370	5230	5270	5270	5230	964
614	20240118	091600	141080950	5270	5270	5270	5270	92
615	20240118	091500	140596110	5270	5270	5270	5260	4871
616	20240118	091400	114936440	5270	5270	5280	5270	675
617	20240118	091300	111378940	5270	5280	5280	5270	200
618	20240118	091200	110324440	5280	5280	5280	5280	646
619	20240118	091100	106913560	5280	5270	5290	5270	1343
620	20240118	091000	99823200	5280	5240	5280	5240	3691
621	20240118	090900	80435710	5240	5220	5240	5220	142
622	20240118	090800	79694450	5220	5220	5220	5210	303
623	20240118	090700	78113810	5220	5240	5240	5220	2771
624	20240118	090600	63611380	5230	5230	5230	5220	3370
625	20240118	090500	45993180	5220	5230	5230	5220	109
626	20240118	090400	45423700	5230	5230	5230	5230	186
627	20240118	090300	44450920	5230	5230	5240	5220	1628
628	20240118	090200	35929510	5220	5220	5220	5220	352
629	20240118	090100	34092070	5220	5220	5220	5210	1015
630	20240118	090000	28797040	5220	5220	5250	5220	5478