KissMeData/060850/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194100	383382110	9780	9780	9780	9780	3614
3	20240118	194000	383382110	9780	9780	9780	9780	0
4	20240118	193900	383382110	9780	9780	9780	9780	0
5	20240118	193800	383382110	9780	9780	9780	9780	0
6	20240118	193700	383382110	9780	9780	9780	9780	0
7	20240118	193600	383382110	9780	9780	9780	9780	0
8	20240118	193500	383382110	9780	9780	9780	9780	0
9	20240118	193400	383382110	9780	9780	9780	9780	0
10	20240118	193300	383382110	9780	9780	9780	9780	0
11	20240118	193200	383382110	9780	9780	9780	9780	0
12	20240118	193100	383382110	9780	9780	9780	9780	0
13	20240118	193000	383382110	9780	9780	9780	9780	0
14	20240118	192900	383382110	9780	9780	9780	9780	0
15	20240118	192800	383382110	9780	9780	9780	9780	0
16	20240118	192700	383382110	9780	9780	9780	9780	0
17	20240118	192600	383382110	9780	9780	9780	9780	0
18	20240118	192500	383382110	9780	9780	9780	9780	0
19	20240118	192400	383382110	9780	9780	9780	9780	0
20	20240118	192300	383382110	9780	9780	9780	9780	0
21	20240118	192200	383382110	9780	9780	9780	9780	0
22	20240118	192100	383382110	9780	9780	9780	9780	0
23	20240118	192000	383382110	9780	9780	9780	9780	0
24	20240118	191900	383382110	9780	9780	9780	9780	0
25	20240118	191800	383382110	9780	9780	9780	9780	0
26	20240118	191700	383382110	9780	9780	9780	9780	0
27	20240118	191600	383382110	9780	9780	9780	9780	0
28	20240118	191500	383382110	9780	9780	9780	9780	0
29	20240118	191400	383382110	9780	9780	9780	9780	0
30	20240118	191300	383382110	9780	9780	9780	9780	0
31	20240118	191200	383382110	9780	9780	9780	9780	0
32	20240118	191100	383382110	9780	9780	9780	9780	3614
33	20240118	191000	383382110	9780	9780	9780	9780	0
34	20240118	190900	383382110	9780	9780	9780	9780	0
35	20240118	190800	383382110	9780	9780	9780	9780	0
36	20240118	190700	383382110	9780	9780	9780	9780	0
37	20240118	190600	383382110	9780	9780	9780	9780	0
38	20240118	190500	383382110	9780	9780	9780	9780	0
39	20240118	190400	383382110	9780	9780	9780	9780	0
40	20240118	190300	383382110	9780	9780	9780	9780	0
41	20240118	190200	383382110	9780	9780	9780	9780	0
42	20240118	190100	383382110	9780	9780	9780	9780	0
43	20240118	190000	383382110	9780	9780	9780	9780	0
44	20240118	185900	383382110	9780	9780	9780	9780	0
45	20240118	185800	383382110	9780	9780	9780	9780	0
46	20240118	185700	383382110	9780	9780	9780	9780	0
47	20240118	185600	383382110	9780	9780	9780	9780	0
48	20240118	185500	383382110	9780	9780	9780	9780	0
49	20240118	185400	383382110	9780	9780	9780	9780	0
50	20240118	185300	383382110	9780	9780	9780	9780	0
51	20240118	185200	383382110	9780	9780	9780	9780	0
52	20240118	185100	383382110	9780	9780	9780	9780	0
53	20240118	185000	383382110	9780	9780	9780	9780	0
54	20240118	184900	383382110	9780	9780	9780	9780	0
55	20240118	184800	383382110	9780	9780	9780	9780	0
56	20240118	184700	383382110	9780	9780	9780	9780	0
57	20240118	184600	383382110	9780	9780	9780	9780	0
58	20240118	184500	383382110	9780	9780	9780	9780	0
59	20240118	184400	383382110	9780	9780	9780	9780	0
60	20240118	184300	383382110	9780	9780	9780	9780	0
61	20240118	184200	383382110	9780	9780	9780	9780	0
62	20240118	184100	383382110	9780	9780	9780	9780	3614
63	20240118	184000	383382110	9780	9780	9780	9780	0
64	20240118	183900	383382110	9780	9780	9780	9780	0
65	20240118	183800	383382110	9780	9780	9780	9780	0
66	20240118	183700	383382110	9780	9780	9780	9780	0
67	20240118	183600	383382110	9780	9780	9780	9780	0
68	20240118	183500	383382110	9780	9780	9780	9780	0
69	20240118	183400	383382110	9780	9780	9780	9780	0
70	20240118	183300	383382110	9780	9780	9780	9780	0
71	20240118	183200	383382110	9780	9780	9780	9780	0
72	20240118	183100	383382110	9780	9780	9780	9780	0
73	20240118	183000	383382110	9780	9780	9780	9780	0
74	20240118	182900	383382110	9780	9780	9780	9780	0
75	20240118	182800	383382110	9780	9780	9780	9780	0
76	20240118	182700	383382110	9780	9780	9780	9780	0
77	20240118	182600	383382110	9780	9780	9780	9780	0
78	20240118	182500	383382110	9780	9780	9780	9780	0
79	20240118	182400	383382110	9780	9780	9780	9780	0
80	20240118	182300	383382110	9780	9780	9780	9780	0
81	20240118	182200	383382110	9780	9780	9780	9780	0
82	20240118	182100	383382110	9780	9780	9780	9780	0
83	20240118	182000	383382110	9780	9780	9780	9780	0
84	20240118	181900	383382110	9780	9780	9780	9780	0
85	20240118	181800	383382110	9780	9780	9780	9780	0
86	20240118	181700	383382110	9780	9780	9780	9780	0
87	20240118	181600	383382110	9780	9780	9780	9780	0
88	20240118	181500	383382110	9780	9780	9780	9780	0
89	20240118	181400	383382110	9780	9780	9780	9780	0
90	20240118	181300	383382110	9780	9780	9780	9780	0
91	20240118	181200	383382110	9780	9780	9780	9780	0
92	20240118	181100	383382110	9780	9780	9780	9780	3614
93	20240118	181000	383382110	9780	9780	9780	9780	0
94	20240118	180900	383382110	9780	9780	9780	9780	0
95	20240118	180800	383382110	9780	9780	9780	9780	0
96	20240118	180700	383382110	9780	9780	9780	9780	0
97	20240118	180600	383382110	9780	9780	9780	9780	0
98	20240118	180500	383382110	9780	9780	9780	9780	0
99	20240118	180400	383382110	9780	9780	9780	9780	0
100	20240118	180300	383382110	9780	9780	9780	9780	0
101	20240118	180200	383382110	9780	9780	9780	9780	0
102	20240118	180100	383382110	9780	9780	9780	9780	0
103	20240118	180000	383382110	9780	9780	9780	9780	0
104	20240118	175900	383382110	9780	9780	9780	9780	0
105	20240118	175800	383382110	9780	9780	9780	9780	0
106	20240118	175700	383382110	9780	9780	9780	9780	0
107	20240118	175600	383382110	9780	9780	9780	9780	0
108	20240118	175500	383382110	9780	9780	9780	9780	0
109	20240118	175400	383382110	9780	9780	9780	9780	0
110	20240118	175300	383382110	9780	9780	9780	9780	0
111	20240118	175200	383382110	9780	9780	9780	9780	0
112	20240118	175100	383382110	9780	9780	9780	9780	0
113	20240118	175000	383382110	9780	9780	9780	9780	0
114	20240118	174900	383382110	9780	9780	9780	9780	0
115	20240118	174800	383382110	9780	9780	9780	9780	0
116	20240118	174700	383382110	9780	9780	9780	9780	0
117	20240118	174600	383382110	9780	9780	9780	9780	0
118	20240118	174500	383382110	9780	9780	9780	9780	0
119	20240118	174400	383382110	9780	9780	9780	9780	0
120	20240118	174300	383382110	9780	9780	9780	9780	0
121	20240118	174200	383382110	9780	9780	9780	9780	0
122	20240118	174100	383382110	9780	9780	9780	9780	3614
123	20240118	174000	383382110	9780	9780	9780	9780	0
124	20240118	173900	383382110	9780	9780	9780	9780	0
125	20240118	173800	383382110	9780	9780	9780	9780	0
126	20240118	173700	383382110	9780	9780	9780	9780	0
127	20240118	173600	383382110	9780	9780	9780	9780	0
128	20240118	173500	383382110	9780	9780	9780	9780	0
129	20240118	173400	383382110	9780	9780	9780	9780	0
130	20240118	173300	383382110	9780	9780	9780	9780	0
131	20240118	173200	383382110	9780	9780	9780	9780	0
132	20240118	173100	383382110	9780	9780	9780	9780	0
133	20240118	173000	383382110	9780	9780	9780	9780	0
134	20240118	172900	383382110	9780	9780	9780	9780	0
135	20240118	172800	383382110	9780	9780	9780	9780	0
136	20240118	172700	383382110	9780	9780	9780	9780	0
137	20240118	172600	383382110	9780	9780	9780	9780	0
138	20240118	172500	383382110	9780	9780	9780	9780	0
139	20240118	172400	383382110	9780	9780	9780	9780	0
140	20240118	172300	383382110	9780	9780	9780	9780	0
141	20240118	172200	383382110	9780	9780	9780	9780	0
142	20240118	172100	383382110	9780	9780	9780	9780	0
143	20240118	172000	383382110	9780	9780	9780	9780	0
144	20240118	171900	383382110	9780	9780	9780	9780	0
145	20240118	171800	383382110	9780	9780	9780	9780	0
146	20240118	171700	383382110	9780	9780	9780	9780	0
147	20240118	171600	383382110	9780	9780	9780	9780	0
148	20240118	171500	383382110	9780	9780	9780	9780	0
149	20240118	171400	383382110	9780	9780	9780	9780	0
150	20240118	171300	383382110	9780	9780	9780	9780	0
151	20240118	171200	383382110	9780	9780	9780	9780	0
152	20240118	171100	383382110	9780	9780	9780	9780	3614
153	20240118	171000	383382110	9780	9780	9780	9780	0
154	20240118	170900	383382110	9780	9780	9780	9780	0
155	20240118	170800	383382110	9780	9780	9780	9780	0
156	20240118	170700	383382110	9780	9780	9780	9780	0
157	20240118	170600	383382110	9780	9780	9780	9780	0
158	20240118	170500	383382110	9780	9780	9780	9780	0
159	20240118	170400	383382110	9780	9780	9780	9780	0
160	20240118	170300	383382110	9780	9780	9780	9780	0
161	20240118	170200	383382110	9780	9780	9780	9780	0
162	20240118	170100	383382110	9780	9780	9780	9780	0
163	20240118	170000	383382110	9780	9780	9780	9780	0
164	20240118	165900	383382110	9780	9780	9780	9780	0
165	20240118	165800	383382110	9780	9780	9780	9780	0
166	20240118	165700	383382110	9780	9780	9780	9780	0
167	20240118	165600	383382110	9780	9780	9780	9780	0
168	20240118	165500	383382110	9780	9780	9780	9780	0
169	20240118	165400	383382110	9780	9780	9780	9780	0
170	20240118	165300	383382110	9780	9780	9780	9780	0
171	20240118	165200	383382110	9780	9780	9780	9780	0
172	20240118	165100	383382110	9780	9780	9780	9780	0
173	20240118	165000	383382110	9780	9780	9780	9780	0
174	20240118	164900	383382110	9780	9780	9780	9780	0
175	20240118	164800	383382110	9780	9780	9780	9780	0
176	20240118	164700	383382110	9780	9780	9780	9780	0
177	20240118	164600	383382110	9780	9780	9780	9780	0
178	20240118	164500	383382110	9780	9780	9780	9780	0
179	20240118	164400	383382110	9780	9780	9780	9780	0
180	20240118	164300	383382110	9780	9780	9780	9780	0
181	20240118	164200	383382110	9780	9780	9780	9780	0
182	20240118	164100	383382110	9780	9780	9780	9780	3614
183	20240118	164000	383382110	9780	9780	9780	9780	0
184	20240118	163900	383382110	9780	9780	9780	9780	0
185	20240118	163800	383382110	9780	9780	9780	9780	0
186	20240118	163700	383382110	9780	9780	9780	9780	0
187	20240118	163600	383382110	9780	9780	9780	9780	0
188	20240118	163500	383382110	9780	9780	9780	9780	0
189	20240118	163400	383382110	9780	9780	9780	9780	0
190	20240118	163300	383382110	9780	9780	9780	9780	0
191	20240118	163200	383382110	9780	9780	9780	9780	0
192	20240118	163100	383382110	9780	9780	9780	9780	0
193	20240118	163000	383382110	9780	9780	9780	9780	0
194	20240118	162900	383382110	9780	9780	9780	9780	0
195	20240118	162800	383382110	9780	9780	9780	9780	0
196	20240118	162700	383382110	9780	9780	9780	9780	0
197	20240118	162600	383382110	9780	9780	9780	9780	0
198	20240118	162500	383382110	9780	9780	9780	9780	0
199	20240118	162400	383382110	9780	9780	9780	9780	0
200	20240118	162300	383382110	9780	9780	9780	9780	0
201	20240118	162200	383382110	9780	9780	9780	9780	0
202	20240118	162100	383382110	9780	9780	9780	9780	0
203	20240118	162000	383382110	9780	9780	9780	9780	0
204	20240118	161900	383382110	9780	9780	9780	9780	0
205	20240118	161800	383382110	9780	9780	9780	9780	0
206	20240118	161700	383382110	9780	9780	9780	9780	0
207	20240118	161600	383382110	9780	9780	9780	9780	0
208	20240118	161500	383382110	9780	9780	9780	9780	0
209	20240118	161400	383382110	9780	9780	9780	9780	0
210	20240118	161300	383382110	9780	9780	9780	9780	0
211	20240118	161200	383382110	9780	9780	9780	9780	0
212	20240118	161100	383382110	9780	9780	9780	9780	3614
213	20240118	161000	383382110	9780	9780	9780	9780	0
214	20240118	160900	383382110	9780	9780	9780	9780	0
215	20240118	160800	383382110	9780	9780	9780	9780	0
216	20240118	160700	383382110	9780	9780	9780	9780	0
217	20240118	160600	383382110	9780	9780	9780	9780	0
218	20240118	160500	383382110	9780	9780	9780	9780	0
219	20240118	160400	383382110	9780	9780	9780	9780	0
220	20240118	160300	383382110	9780	9780	9780	9780	0
221	20240118	160200	383382110	9780	9780	9780	9780	0
222	20240118	160100	383382110	9780	9780	9780	9780	0
223	20240118	160000	383382110	9780	9780	9780	9780	0
224	20240118	155900	383382110	9780	9780	9780	9780	0
225	20240118	155800	383382110	9780	9780	9780	9780	0
226	20240118	155700	383382110	9780	9780	9780	9780	0
227	20240118	155600	383382110	9780	9780	9780	9780	0
228	20240118	155500	383382110	9780	9780	9780	9780	0
229	20240118	155400	383382110	9780	9780	9780	9780	0
230	20240118	155300	383382110	9780	9780	9780	9780	0
231	20240118	155200	383382110	9780	9780	9780	9780	0
232	20240118	155100	383382110	9780	9780	9780	9780	0
233	20240118	155000	383382110	9780	9780	9780	9780	0
234	20240118	154900	383382110	9780	9780	9780	9780	0
235	20240118	154800	383382110	9780	9780	9780	9780	0
236	20240118	154700	383382110	9780	9780	9780	9780	0
237	20240118	154600	383382110	9780	9780	9780	9780	0
238	20240118	154500	383382110	9780	9780	9780	9780	0
239	20240118	154400	383382110	9780	9780	9780	9780	0
240	20240118	154300	383382110	9780	9780	9780	9780	0
241	20240118	154200	383382110	9780	9780	9780	9780	0
242	20240118	154100	383382110	9780	9780	9780	9780	3614
243	20240118	154000	383382110	9780	9780	9780	9780	0
244	20240118	153900	383382110	9780	9780	9780	9780	0
245	20240118	153800	383382110	9780	9780	9780	9780	0
246	20240118	153700	383382110	9780	9780	9780	9780	0
247	20240118	153600	383382110	9780	9780	9780	9780	0
248	20240118	153500	383382110	9780	9780	9780	9780	0
249	20240118	153400	383382110	9780	9780	9780	9780	0
250	20240118	153300	383382110	9780	9780	9780	9780	0
251	20240118	153200	383382110	9780	9780	9780	9780	0
252	20240118	153100	383382110	9780	9780	9780	9780	0
253	20240118	153000	383382110	9780	9780	9780	9780	3614
254	20240118	152900	348037190	9750	9750	9750	9750	0
255	20240118	152800	348037190	9750	9750	9750	9750	0
256	20240118	152700	348037190	9750	9750	9750	9750	0
257	20240118	152600	348037190	9750	9750	9750	9750	0
258	20240118	152500	348037190	9750	9750	9750	9750	0
259	20240118	152400	348037190	9750	9750	9750	9750	0
260	20240118	152300	348037190	9750	9750	9750	9750	0
261	20240118	152200	348037190	9750	9750	9750	9750	0
262	20240118	152100	348037190	9750	9750	9750	9750	0
263	20240118	152000	348037190	9750	9750	9750	9750	0
264	20240118	151900	348037190	9750	9740	9750	9700	383
265	20240118	151800	344311590	9740	9750	9750	9740	106
266	20240118	151700	343278310	9750	9690	9750	9690	202
267	20240118	151600	341319670	9750	9750	9750	9750	38
268	20240118	151500	340949170	9760	9750	9760	9700	30
269	20240118	151400	340656750	9760	9760	9770	9740	500
270	20240118	151300	335778710	9760	9720	9760	9720	1331
271	20240118	151200	322801260	9720	9700	9720	9700	22
272	20240118	151100	322587650	9710	9630	9710	9610	1527
273	20240118	151000	307906610	9640	9710	9720	9640	968
274	20240118	150900	298561050	9720	9730	9740	9710	35
275	20240118	150800	298220900	9740	9740	9740	9730	17
276	20240118	150700	298055420	9740	9700	9740	9670	475
277	20240118	150600	293440830	9740	9700	9750	9680	155
278	20240118	150500	291938490	9700	9760	9760	9680	417
279	20240118	150400	287889740	9760	9700	9760	9690	260
280	20240118	150300	285355940	9710	9730	9750	9680	227
281	20240118	150200	283155510	9750	9760	9760	9730	51
282	20240118	150100	282658490	9760	9750	9770	9720	1229
283	20240118	150000	270668650	9740	9720	9750	9700	1541
284	20240118	145900	255679220	9720	9690	9730	9660	192
285	20240118	145800	253821810	9730	9690	9740	9670	386
286	20240118	145700	250084270	9740	9750	9760	9690	497
287	20240118	145600	245242700	9760	9760	9760	9710	723
288	20240118	145500	238193090	9760	9750	9770	9740	865
289	20240118	145400	229747030	9750	9750	9750	9700	255
290	20240118	145300	227264210	9750	9740	9750	9690	999
291	20240118	145200	217534160	9690	9690	9740	9660	437
292	20240118	145100	213288570	9740	9730	9740	9680	612
293	20240118	145000	207338400	9730	9720	9730	9680	287
294	20240118	144900	204549610	9730	9720	9730	9690	915
295	20240118	144800	195658670	9700	9650	9700	9650	3204
296	20240118	144700	164616650	9650	9610	9650	9610	221
297	20240118	144600	162485020	9610	9610	9610	9590	16
298	20240118	144500	162331400	9610	9640	9640	9600	196
299	20240118	144400	160444810	9650	9630	9650	9630	9
300	20240118	144300	160358100	9650	9630	9650	9630	5
301	20240118	144200	160309910	9660	9630	9670	9630	1023
302	20240118	144100	150438950	9620	9590	9620	9570	2446
303	20240118	144000	126963870	9590	9590	9590	9590	134
304	20240118	143900	125678810	9590	9590	9590	9570	5
305	20240118	143800	125630880	9590	9590	9590	9590	10
306	20240118	143700	125534980	9590	9590	9590	9570	106
307	20240118	143600	124518480	9590	9590	9590	9580	367
308	20240118	143500	120999950	9590	9540	9590	9540	1355
309	20240118	143400	108038160	9540	9530	9540	9530	220
310	20240118	143300	105941540	9530	9520	9530	9520	200
311	20240118	143200	104037520	9520	9500	9520	9500	353
312	20240118	143100	100680520	9510	9510	9510	9510	0
313	20240118	143000	100680520	9510	9500	9510	9500	121
314	20240118	142900	99531000	9500	9500	9500	9500	0
315	20240118	142800	99531000	9500	9500	9500	9500	0
316	20240118	142700	99531000	9500	9500	9500	9500	0
317	20240118	142600	99531000	9500	9500	9500	9500	0
318	20240118	142500	99531000	9500	9500	9500	9500	87
319	20240118	142400	98704500	9510	9510	9510	9510	0
320	20240118	142300	98704500	9510	9470	9510	9470	7
321	20240118	142200	98638140	9470	9470	9470	9470	0
322	20240118	142100	98638140	9470	9470	9470	9470	0
323	20240118	142000	98638140	9470	9470	9470	9470	0
324	20240118	141900	98638140	9470	9470	9470	9470	1
325	20240118	141800	98628670	9460	9460	9460	9460	0
326	20240118	141700	98628670	9460	9460	9460	9460	0
327	20240118	141600	98628670	9460	9460	9460	9460	0
328	20240118	141500	98628670	9460	9460	9460	9460	10
329	20240118	141400	98534070	9470	9470	9470	9470	0
330	20240118	141300	98534070	9470	9470	9470	9470	0
331	20240118	141200	98534070	9470	9470	9470	9470	0
332	20240118	141100	98534070	9470	9470	9470	9470	0
333	20240118	141000	98534070	9470	9470	9470	9470	0
334	20240118	140900	98534070	9470	9470	9470	9470	0
335	20240118	140800	98534070	9470	9470	9470	9470	0
336	20240118	140700	98534070	9470	9470	9470	9470	0
337	20240118	140600	98534070	9470	9470	9470	9470	0
338	20240118	140500	98534070	9470	9470	9470	9470	14
339	20240118	140400	98401490	9460	9460	9460	9460	0
340	20240118	140300	98401490	9460	9440	9460	9440	213
341	20240118	140200	96386530	9440	9440	9440	9440	0
342	20240118	140100	96386530	9440	9440	9440	9440	0
343	20240118	140000	96386530	9440	9430	9440	9430	143
344	20240118	135900	95038030	9430	9430	9430	9430	0
345	20240118	135800	95038030	9430	9430	9430	9430	0
346	20240118	135700	95038030	9430	9430	9430	9430	38
347	20240118	135600	94679690	9430	9430	9430	9430	0
348	20240118	135500	94679690	9430	9430	9430	9430	0
349	20240118	135400	94679690	9430	9450	9450	9430	344
350	20240118	135300	91432840	9450	9450	9450	9450	99
351	20240118	135200	90497290	9450	9450	9450	9450	108
352	20240118	135100	89476690	9450	9450	9450	9450	0
353	20240118	135000	89476690	9450	9450	9450	9450	0
354	20240118	134900	89476690	9450	9460	9460	9450	100
355	20240118	134800	88531320	9460	9460	9460	9460	17
356	20240118	134700	88370500	9480	9480	9480	9480	1
357	20240118	134600	88361020	9480	9470	9480	9460	205
358	20240118	134500	86420550	9480	9480	9480	9480	40
359	20240118	134400	86041350	9480	9490	9490	9480	454
360	20240118	134300	81737070	9490	9510	9510	9490	200
361	20240118	134200	79837070	9500	9510	9510	9500	175
362	20240118	134100	78174560	9530	9530	9530	9530	0
363	20240118	134000	78174560	9530	9530	9530	9530	1
364	20240118	133900	78165030	9510	9520	9520	9510	100
365	20240118	133800	77213930	9530	9530	9530	9530	0
366	20240118	133700	77213930	9530	9530	9530	9530	174
367	20240118	133600	75555710	9540	9540	9540	9540	0
368	20240118	133500	75555710	9540	9540	9540	9540	0
369	20240118	133400	75555710	9540	9540	9540	9540	0
370	20240118	133300	75555710	9540	9540	9540	9540	0
371	20240118	133200	75555710	9540	9540	9540	9540	0
372	20240118	133100	75555710	9540	9540	9540	9540	0
373	20240118	133000	75555710	9540	9540	9540	9540	0
374	20240118	132900	75555710	9540	9530	9540	9530	48
375	20240118	132800	75097810	9520	9520	9520	9520	0
376	20240118	132700	75097810	9520	9520	9520	9520	0
377	20240118	132600	75097810	9520	9520	9520	9520	0
378	20240118	132500	75097810	9520	9520	9520	9520	0
379	20240118	132400	75097810	9520	9520	9520	9520	320
380	20240118	132300	72051410	9520	9520	9520	9520	0
381	20240118	132200	72051410	9520	9520	9520	9520	0
382	20240118	132100	72051410	9520	9520	9520	9520	0
383	20240118	132000	72051410	9520	9520	9520	9520	102
384	20240118	131900	71080370	9530	9530	9530	9530	0
385	20240118	131800	71080370	9530	9530	9530	9530	0
386	20240118	131700	71080370	9530	9530	9530	9530	10
387	20240118	131600	70985070	9530	9530	9530	9530	0
388	20240118	131500	70985070	9530	9520	9530	9520	20
389	20240118	131400	70794620	9510	9510	9510	9510	65
390	20240118	131300	70176470	9510	9510	9510	9510	0
391	20240118	131200	70176470	9510	9510	9510	9510	105
392	20240118	131100	69177920	9520	9520	9520	9520	0
393	20240118	131000	69177920	9520	9520	9520	9520	0
394	20240118	130900	69177920	9520	9520	9520	9520	6
395	20240118	130800	69120800	9520	9520	9520	9520	0
396	20240118	130700	69120800	9520	9520	9520	9520	0
397	20240118	130600	69120800	9520	9520	9520	9520	0
398	20240118	130500	69120800	9520	9520	9520	9520	0
399	20240118	130400	69120800	9520	9520	9520	9520	0
400	20240118	130300	69120800	9520	9520	9520	9520	0
401	20240118	130200	69120800	9520	9520	9520	9520	0
402	20240118	130100	69120800	9520	9520	9520	9520	0
403	20240118	130000	69120800	9520	9520	9520	9520	2
404	20240118	125900	69101760	9500	9500	9500	9500	0
405	20240118	125800	69101760	9500	9500	9500	9500	0
406	20240118	125700	69101760	9500	9500	9500	9500	0
407	20240118	125600	69101760	9500	9500	9500	9500	0
408	20240118	125500	69101760	9500	9500	9500	9500	25
409	20240118	125400	68864260	9500	9500	9500	9500	75
410	20240118	125300	68151760	9500	9500	9500	9500	0
411	20240118	125200	68151760	9500	9500	9500	9500	0
412	20240118	125100	68151760	9500	9500	9500	9500	0
413	20240118	125000	68151760	9500	9500	9500	9500	0
414	20240118	124900	68151760	9500	9540	9540	9500	17
415	20240118	124800	67989620	9540	9540	9540	9540	0
416	20240118	124700	67989620	9540	9540	9540	9540	0
417	20240118	124600	67989620	9540	9540	9540	9540	0
418	20240118	124500	67989620	9540	9540	9540	9540	0
419	20240118	124400	67989620	9540	9540	9540	9540	0
420	20240118	124300	67989620	9540	9540	9540	9540	2
421	20240118	124200	67970540	9500	9500	9500	9500	0
422	20240118	124100	67970540	9500	9500	9500	9500	0
423	20240118	124000	67970540	9500	9500	9500	9500	0
424	20240118	123900	67970540	9500	9500	9500	9500	1
425	20240118	123800	67961040	9490	9490	9490	9490	0
426	20240118	123700	67961040	9490	9490	9490	9490	60
427	20240118	123600	67391640	9480	9500	9500	9480	50
428	20240118	123500	66917050	9500	9510	9510	9500	14
429	20240118	123400	66784020	9570	9570	9570	9570	0
430	20240118	123300	66784020	9570	9570	9570	9570	0
431	20240118	123200	66784020	9570	9550	9570	9550	79
432	20240118	123100	66029470	9570	9550	9570	9550	267
433	20240118	123000	63479600	9550	9550	9550	9550	0
434	20240118	122900	63479600	9550	9550	9550	9550	1
435	20240118	122800	63470050	9480	9480	9480	9480	94
436	20240118	122700	62578930	9480	9480	9480	9480	0
437	20240118	122600	62578930	9480	9480	9480	9480	0
438	20240118	122500	62578930	9480	9480	9480	9480	0
439	20240118	122400	62578930	9480	9480	9480	9480	0
440	20240118	122300	62578930	9480	9480	9480	9480	0
441	20240118	122200	62578930	9480	9480	9480	9480	21
442	20240118	122100	62379850	9480	9480	9480	9480	0
443	20240118	122000	62379850	9480	9480	9480	9480	5
444	20240118	121900	62332450	9480	9480	9480	9480	0
445	20240118	121800	62332450	9480	9490	9490	9480	16
446	20240118	121700	62180670	9540	9540	9540	9540	115
447	20240118	121600	61083570	9550	9550	9550	9550	10
448	20240118	121500	60988070	9540	9540	9540	9540	85
449	20240118	121400	60177170	9530	9490	9550	9490	114
450	20240118	121300	59094270	9530	9530	9530	9530	31
451	20240118	121200	58798840	9570	9540	9570	9540	120
452	20240118	121100	57651160	9570	9570	9570	9570	1
453	20240118	121000	57641590	9580	9580	9580	9580	0
454	20240118	120900	57641590	9580	9580	9580	9580	10
455	20240118	120800	57545790	9580	9580	9580	9580	11
456	20240118	120700	57440410	9580	9570	9580	9570	2
457	20240118	120600	57421260	9560	9580	9580	9560	8
458	20240118	120500	57344640	9580	9580	9580	9580	3
459	20240118	120400	57315900	9580	9510	9580	9510	1059
460	20240118	120300	47181040	9500	9500	9500	9500	0
461	20240118	120200	47181040	9500	9500	9500	9500	4
462	20240118	120100	47143040	9500	9500	9500	9500	0
463	20240118	120000	47143040	9500	9500	9500	9500	0
464	20240118	115900	47143040	9500	9500	9500	9500	65
465	20240118	115800	46525540	9500	9500	9500	9500	261
466	20240118	115700	44046040	9500	9500	9500	9500	176
467	20240118	115600	42374040	9500	9500	9500	9500	0
468	20240118	115500	42374040	9500	9500	9500	9500	0
469	20240118	115400	42374040	9500	9500	9500	9500	0
470	20240118	115300	42374040	9500	9500	9500	9500	0
471	20240118	115200	42374040	9500	9500	9500	9500	0
472	20240118	115100	42374040	9500	9460	9500	9460	34
473	20240118	115000	42051360	9460	9490	9490	9460	100
474	20240118	114900	41105330	9500	9500	9500	9500	0
475	20240118	114800	41105330	9500	9510	9510	9490	20
476	20240118	114700	40915330	9490	9530	9530	9490	106
477	20240118	114600	39909190	9540	9540	9540	9540	3
478	20240118	114500	39880570	9530	9530	9530	9530	83
479	20240118	114400	39089580	9540	9540	9540	9540	1
480	20240118	114300	39080040	9500	9500	9500	9500	0
481	20240118	114200	39080040	9500	9500	9500	9500	0
482	20240118	114100	39080040	9500	9500	9500	9500	0
483	20240118	114000	39080040	9500	9500	9500	9500	0
484	20240118	113900	39080040	9500	9500	9500	9500	0
485	20240118	113800	39080040	9500	9500	9500	9500	0
486	20240118	113700	39080040	9500	9500	9500	9500	0
487	20240118	113600	39080040	9500	9500	9500	9500	31
488	20240118	113500	38785540	9500	9500	9500	9500	246
489	20240118	113400	36448540	9520	9520	9520	9520	0
490	20240118	113300	36448540	9520	9520	9520	9520	0
491	20240118	113200	36448540	9520	9520	9520	9520	12
492	20240118	113100	36334300	9540	9530	9540	9530	11
493	20240118	113000	36229390	9460	9460	9460	9460	0
494	20240118	112900	36229390	9460	9540	9540	9460	102
495	20240118	112800	35264010	9540	9540	9540	9540	10
496	20240118	112700	35168610	9530	9530	9530	9530	4
497	20240118	112600	35130490	9530	9530	9530	9530	46
498	20240118	112500	34692110	9500	9500	9500	9500	49
499	20240118	112400	34226610	9500	9500	9500	9500	375
500	20240118	112300	30664110	9490	9490	9490	9490	0
501	20240118	112200	30664110	9490	9490	9490	9490	0
502	20240118	112100	30664110	9490	9480	9490	9480	250
503	20240118	112000	28292140	9450	9450	9450	9450	0
504	20240118	111900	28292140	9450	9450	9450	9450	200
505	20240118	111800	26402140	9470	9470	9470	9470	200
506	20240118	111700	24508140	9440	9440	9440	9440	0
507	20240118	111600	24508140	9440	9440	9440	9440	0
508	20240118	111500	24508140	9440	9440	9440	9440	0
509	20240118	111400	24508140	9440	9440	9440	9440	0
510	20240118	111300	24508140	9440	9440	9440	9440	0
511	20240118	111200	24508140	9440	9440	9440	9440	0
512	20240118	111100	24508140	9440	9440	9440	9440	0
513	20240118	111000	24508140	9440	9440	9440	9440	0
514	20240118	110900	24508140	9440	9440	9440	9440	200
515	20240118	110800	22620140	9440	9440	9440	9440	0
516	20240118	110700	22620140	9440	9440	9440	9440	0
517	20240118	110600	22620140	9440	9440	9440	9440	116
518	20240118	110500	21525100	9480	9480	9480	9480	1
519	20240118	110400	21515620	9480	9480	9480	9480	7
520	20240118	110300	21449260	9490	9490	9490	9490	1
521	20240118	110200	21439770	9440	9440	9440	9440	0
522	20240118	110100	21439770	9440	9440	9470	9440	100
523	20240118	110000	20494870	9450	9450	9450	9450	0
524	20240118	105900	20494870	9450	9450	9450	9450	2
525	20240118	105800	20475970	9450	9450	9450	9450	0
526	20240118	105700	20475970	9450	9450	9450	9450	0
527	20240118	105600	20475970	9450	9450	9450	9450	0
528	20240118	105500	20475970	9450	9400	9450	9400	32
529	20240118	105400	20174070	9450	9450	9450	9450	26
530	20240118	105300	19928370	9450	9450	9450	9450	11
531	20240118	105200	19824420	9450	9450	9450	9450	0
532	20240118	105100	19824420	9450	9450	9450	9450	1
533	20240118	105000	19814970	9450	9430	9450	9430	149
534	20240118	104900	18408960	9440	9440	9440	9440	0
535	20240118	104800	18408960	9440	9440	9440	9440	1
536	20240118	104700	18399520	9430	9430	9430	9430	0
537	20240118	104600	18399520	9430	9430	9430	9430	0
538	20240118	104500	18399520	9430	9430	9430	9430	3
539	20240118	104400	18371230	9440	9440	9440	9440	0
540	20240118	104300	18371230	9440	9440	9440	9440	0
541	20240118	104200	18371230	9440	9440	9440	9440	0
542	20240118	104100	18371230	9440	9430	9440	9430	6
543	20240118	104000	18314620	9440	9400	9440	9400	140
544	20240118	103900	16994800	9390	9390	9390	9390	3
545	20240118	103800	16966630	9400	9400	9400	9400	0
546	20240118	103700	16966630	9400	9410	9410	9400	169
547	20240118	103600	15377180	9430	9430	9430	9430	1
548	20240118	103500	15367750	9420	9420	9420	9420	0
549	20240118	103400	15367750	9420	9420	9420	9420	1
550	20240118	103300	15358330	9430	9430	9430	9430	0
551	20240118	103200	15358330	9430	9430	9430	9430	14
552	20240118	103100	15226310	9440	9440	9440	9440	0
553	20240118	103000	15226310	9440	9420	9440	9420	392
554	20240118	102900	11531610	9410	9380	9410	9380	126
555	20240118	102800	10346250	9410	9410	9410	9410	0
556	20240118	102700	10346250	9410	9410	9410	9410	0
557	20240118	102600	10346250	9410	9400	9410	9400	2
558	20240118	102500	10327440	9390	9390	9390	9390	14
559	20240118	102400	10195980	9390	9390	9390	9390	0
560	20240118	102300	10195980	9390	9390	9390	9390	7
561	20240118	102200	10130250	9410	9410	9410	9410	0
562	20240118	102100	10130250	9410	9410	9410	9410	0
563	20240118	102000	10130250	9410	9410	9410	9410	0
564	20240118	101900	10130250	9410	9410	9410	9410	0
565	20240118	101800	10130250	9410	9410	9410	9410	0
566	20240118	101700	10130250	9410	9400	9410	9380	8
567	20240118	101600	10055080	9400	9400	9400	9400	1
568	20240118	101500	10045680	9400	9400	9410	9400	82
569	20240118	101400	9274870	9410	9410	9410	9410	3
570	20240118	101300	9246640	9410	9410	9410	9410	1
571	20240118	101200	9237230	9410	9410	9410	9410	0
572	20240118	101100	9237230	9410	9410	9410	9410	0
573	20240118	101000	9237230	9410	9410	9410	9410	0
574	20240118	100900	9237230	9410	9410	9410	9410	0
575	20240118	100800	9237230	9410	9360	9410	9360	5
576	20240118	100700	9190380	9370	9390	9390	9370	18
577	20240118	100600	9021560	9390	9380	9390	9380	2
578	20240118	100500	9002790	9410	9410	9410	9410	0
579	20240118	100400	9002790	9410	9410	9410	9410	0
580	20240118	100300	9002790	9410	9340	9410	9340	11
581	20240118	100200	8899770	9340	9340	9340	9340	0
582	20240118	100100	8899770	9340	9370	9370	9340	97
583	20240118	100000	7993760	9370	9350	9370	9350	190
584	20240118	095900	6214470	9350	9350	9350	9350	0
585	20240118	095800	6214470	9350	9350	9350	9350	0
586	20240118	095700	6214470	9350	9340	9350	9340	2
587	20240118	095600	6195780	9320	9320	9320	9320	0
588	20240118	095500	6195780	9320	9320	9320	9320	0
589	20240118	095400	6195780	9320	9320	9320	9320	0
590	20240118	095300	6195780	9320	9320	9320	9320	5
591	20240118	095200	6149180	9330	9330	9330	9330	0
592	20240118	095100	6149180	9330	9330	9330	9330	83
593	20240118	095000	5374790	9330	9330	9330	9330	0
594	20240118	094900	5374790	9330	9330	9330	9330	0
595	20240118	094800	5374790	9330	9330	9330	9330	143
596	20240118	094700	4040600	9340	9340	9340	9340	26
597	20240118	094600	3797760	9330	9330	9330	9330	1
598	20240118	094500	3788430	9340	9340	9340	9340	0
599	20240118	094400	3788430	9340	9340	9340	9340	0
600	20240118	094300	3788430	9340	9340	9340	9340	1
601	20240118	094200	3779090	9350	9350	9350	9350	0
602	20240118	094100	3779090	9350	9350	9350	9350	53
603	20240118	094000	3283540	9350	9350	9350	9350	0
604	20240118	093900	3283540	9350	9350	9350	9350	0
605	20240118	093800	3283540	9350	9350	9350	9350	1
606	20240118	093700	3274190	9320	9320	9320	9320	3
607	20240118	093600	3246230	9290	9290	9290	9290	31
608	20240118	093500	2958240	9290	9290	9290	9290	0
609	20240118	093400	2958240	9290	9290	9290	9290	0
610	20240118	093300	2958240	9290	9290	9290	9290	0
611	20240118	093200	2958240	9290	9290	9290	9290	0
612	20240118	093100	2958240	9290	9290	9290	9290	1
613	20240118	093000	2948950	9280	9280	9280	9280	0
614	20240118	092900	2948950	9280	9280	9280	9280	0
615	20240118	092800	2948950	9280	9280	9280	9280	74
616	20240118	092700	2262230	9280	9280	9280	9280	50
617	20240118	092600	1798230	9280	9280	9280	9280	40
618	20240118	092500	1427030	9280	9280	9280	9280	1
619	20240118	092400	1417750	9290	9290	9290	9290	0
620	20240118	092300	1417750	9290	9290	9290	9290	15
621	20240118	092200	1278400	9360	9360	9360	9360	0
622	20240118	092100	1278400	9360	9330	9360	9330	55
623	20240118	092000	763720	9360	9360	9360	9360	0
624	20240118	091900	763720	9360	9360	9360	9360	0
625	20240118	091800	763720	9360	9360	9360	9360	50
626	20240118	091700	295720	9370	9370	9370	9370	0
627	20240118	091600	295720	9370	9300	9370	9300	9
628	20240118	091500	211780	9300	9280	9300	9280	9
629	20240118	091400	128240	9160	9160	9160	9160	0
630	20240118	091300	128240	9160	9160	9160	9160	0
631	20240118	091200	128240	9160	9160	9160	9160	0
632	20240118	091100	128240	9160	9160	9160	9160	0
633	20240118	091000	128240	9160	9160	9160	9160	0
634	20240118	090900	128240	9160	9160	9160	9160	0
635	20240118	090800	128240	9160	9160	9160	9160	0
636	20240118	090700	128240	9160	9160	9160	9160	0
637	20240118	090600	128240	9160	9160	9160	9160	0
638	20240118	090500	128240	9160	9160	9160	9160	0
639	20240118	090400	128240	9160	9160	9160	9160	0
640	20240118	090300	128240	9160	9160	9160	9160	0
641	20240118	090200	128240	9160	9160	9160	9160	0
642	20240118	090100	128240	9160	9160	9160	9160	0
643	20240118	090000	128240	9160	9160	9160	9160	14