KissMeData/000230/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183000	228573070	9730	9730	9730	9730	108
3	20240118	182900	228573070	9730	9730	9730	9730	0
4	20240118	182800	228573070	9730	9730	9730	9730	0
5	20240118	182700	228573070	9730	9730	9730	9730	0
6	20240118	182600	228573070	9730	9730	9730	9730	0
7	20240118	182500	228573070	9730	9730	9730	9730	0
8	20240118	182400	228573070	9730	9730	9730	9730	0
9	20240118	182300	228573070	9730	9730	9730	9730	0
10	20240118	182200	228573070	9730	9730	9730	9730	0
11	20240118	182100	228573070	9730	9730	9730	9730	0
12	20240118	182000	228573070	9730	9730	9730	9730	0
13	20240118	181900	228573070	9730	9730	9730	9730	0
14	20240118	181800	228573070	9730	9730	9730	9730	0
15	20240118	181700	228573070	9730	9730	9730	9730	0
16	20240118	181600	228573070	9730	9730	9730	9730	0
17	20240118	181500	228573070	9730	9730	9730	9730	0
18	20240118	181400	228573070	9730	9730	9730	9730	0
19	20240118	181300	228573070	9730	9730	9730	9730	0
20	20240118	181200	228573070	9730	9730	9730	9730	0
21	20240118	181100	228573070	9730	9730	9730	9730	0
22	20240118	181000	228573070	9730	9730	9730	9730	0
23	20240118	180900	228573070	9730	9730	9730	9730	0
24	20240118	180800	228573070	9730	9730	9730	9730	0
25	20240118	180700	228573070	9730	9730	9730	9730	0
26	20240118	180600	228573070	9730	9730	9730	9730	0
27	20240118	180500	228573070	9730	9730	9730	9730	0
28	20240118	180400	228573070	9730	9730	9730	9730	0
29	20240118	180300	228573070	9730	9730	9730	9730	0
30	20240118	180200	228573070	9730	9730	9730	9730	0
31	20240118	180100	228573070	9730	9730	9730	9730	0
32	20240118	180000	228573070	9730	9730	9730	9730	108
33	20240118	175900	228573070	9730	9730	9730	9730	0
34	20240118	175800	228573070	9730	9730	9730	9730	0
35	20240118	175700	228573070	9730	9730	9730	9730	0
36	20240118	175600	228573070	9730	9730	9730	9730	0
37	20240118	175500	228573070	9730	9730	9730	9730	0
38	20240118	175400	228573070	9730	9730	9730	9730	0
39	20240118	175300	228573070	9730	9730	9730	9730	0
40	20240118	175200	228573070	9730	9730	9730	9730	0
41	20240118	175100	228573070	9730	9730	9730	9730	0
42	20240118	175000	228573070	9730	9730	9730	9730	0
43	20240118	174900	228573070	9730	9730	9730	9730	0
44	20240118	174800	228573070	9730	9730	9730	9730	0
45	20240118	174700	228573070	9730	9730	9730	9730	0
46	20240118	174600	228573070	9730	9730	9730	9730	0
47	20240118	174500	228573070	9730	9730	9730	9730	0
48	20240118	174400	228573070	9730	9730	9730	9730	0
49	20240118	174300	228573070	9730	9730	9730	9730	0
50	20240118	174200	228573070	9730	9730	9730	9730	0
51	20240118	174100	228573070	9730	9730	9730	9730	0
52	20240118	174000	228573070	9730	9730	9730	9730	0
53	20240118	173900	228573070	9730	9730	9730	9730	0
54	20240118	173800	228573070	9730	9730	9730	9730	0
55	20240118	173700	228573070	9730	9730	9730	9730	0
56	20240118	173600	228573070	9730	9730	9730	9730	0
57	20240118	173500	228573070	9730	9730	9730	9730	0
58	20240118	173400	228573070	9730	9730	9730	9730	0
59	20240118	173300	228573070	9730	9730	9730	9730	0
60	20240118	173200	228573070	9730	9730	9730	9730	0
61	20240118	173100	228573070	9730	9730	9730	9730	0
62	20240118	173000	228573070	9730	9730	9730	9730	108
63	20240118	172900	228573070	9730	9730	9730	9730	0
64	20240118	172800	228573070	9730	9730	9730	9730	0
65	20240118	172700	228573070	9730	9730	9730	9730	0
66	20240118	172600	228573070	9730	9730	9730	9730	0
67	20240118	172500	228573070	9730	9730	9730	9730	0
68	20240118	172400	228573070	9730	9730	9730	9730	0
69	20240118	172300	228573070	9730	9730	9730	9730	0
70	20240118	172200	228573070	9730	9730	9730	9730	0
71	20240118	172100	228573070	9730	9730	9730	9730	0
72	20240118	172000	228573070	9730	9730	9730	9730	0
73	20240118	171900	228573070	9730	9730	9730	9730	0
74	20240118	171800	228573070	9730	9730	9730	9730	0
75	20240118	171700	228573070	9730	9730	9730	9730	0
76	20240118	171600	228573070	9730	9730	9730	9730	0
77	20240118	171500	228573070	9730	9730	9730	9730	0
78	20240118	171400	228573070	9730	9730	9730	9730	0
79	20240118	171300	228573070	9730	9730	9730	9730	0
80	20240118	171200	228573070	9730	9730	9730	9730	0
81	20240118	171100	228573070	9730	9730	9730	9730	0
82	20240118	171000	228573070	9730	9730	9730	9730	0
83	20240118	170900	228573070	9730	9730	9730	9730	0
84	20240118	170800	228573070	9730	9730	9730	9730	0
85	20240118	170700	228573070	9730	9730	9730	9730	0
86	20240118	170600	228573070	9730	9730	9730	9730	0
87	20240118	170500	228573070	9730	9730	9730	9730	0
88	20240118	170400	228573070	9730	9730	9730	9730	0
89	20240118	170300	228573070	9730	9730	9730	9730	0
90	20240118	170200	228573070	9730	9730	9730	9730	0
91	20240118	170100	228573070	9730	9730	9730	9730	0
92	20240118	170000	228573070	9730	9730	9730	9730	108
93	20240118	165900	228573070	9730	9730	9730	9730	0
94	20240118	165800	228573070	9730	9730	9730	9730	0
95	20240118	165700	228573070	9730	9730	9730	9730	0
96	20240118	165600	228573070	9730	9730	9730	9730	0
97	20240118	165500	228573070	9730	9730	9730	9730	0
98	20240118	165400	228573070	9730	9730	9730	9730	0
99	20240118	165300	228573070	9730	9730	9730	9730	0
100	20240118	165200	228573070	9730	9730	9730	9730	0
101	20240118	165100	228573070	9730	9730	9730	9730	0
102	20240118	165000	228573070	9730	9730	9730	9730	0
103	20240118	164900	228573070	9730	9730	9730	9730	0
104	20240118	164800	228573070	9730	9730	9730	9730	0
105	20240118	164700	228573070	9730	9730	9730	9730	0
106	20240118	164600	228573070	9730	9730	9730	9730	0
107	20240118	164500	228573070	9730	9730	9730	9730	0
108	20240118	164400	228573070	9730	9730	9730	9730	0
109	20240118	164300	228573070	9730	9730	9730	9730	0
110	20240118	164200	228573070	9730	9730	9730	9730	0
111	20240118	164100	228573070	9730	9730	9730	9730	0
112	20240118	164000	228573070	9730	9730	9730	9730	0
113	20240118	163900	228573070	9730	9730	9730	9730	0
114	20240118	163800	228573070	9730	9730	9730	9730	0
115	20240118	163700	228573070	9730	9730	9730	9730	0
116	20240118	163600	228573070	9730	9730	9730	9730	0
117	20240118	163500	228573070	9730	9730	9730	9730	0
118	20240118	163400	228573070	9730	9730	9730	9730	0
119	20240118	163300	228573070	9730	9730	9730	9730	0
120	20240118	163200	228573070	9730	9730	9730	9730	0
121	20240118	163100	228573070	9730	9730	9730	9730	0
122	20240118	163000	228573070	9730	9730	9730	9730	108
123	20240118	162900	228573070	9730	9730	9730	9730	0
124	20240118	162800	228573070	9730	9730	9730	9730	0
125	20240118	162700	228573070	9730	9730	9730	9730	0
126	20240118	162600	228573070	9730	9730	9730	9730	0
127	20240118	162500	228573070	9730	9730	9730	9730	0
128	20240118	162400	228573070	9730	9730	9730	9730	0
129	20240118	162300	228573070	9730	9730	9730	9730	0
130	20240118	162200	228573070	9730	9730	9730	9730	0
131	20240118	162100	228573070	9730	9730	9730	9730	0
132	20240118	162000	228573070	9730	9730	9730	9730	0
133	20240118	161900	228573070	9730	9730	9730	9730	0
134	20240118	161800	228573070	9730	9730	9730	9730	0
135	20240118	161700	228573070	9730	9730	9730	9730	0
136	20240118	161600	228573070	9730	9730	9730	9730	0
137	20240118	161500	228573070	9730	9730	9730	9730	0
138	20240118	161400	228573070	9730	9730	9730	9730	0
139	20240118	161300	228573070	9730	9730	9730	9730	0
140	20240118	161200	228573070	9730	9730	9730	9730	0
141	20240118	161100	228573070	9730	9730	9730	9730	0
142	20240118	161000	228573070	9730	9730	9730	9730	0
143	20240118	160900	228573070	9730	9730	9730	9730	0
144	20240118	160800	228573070	9730	9730	9730	9730	0
145	20240118	160700	228573070	9730	9730	9730	9730	0
146	20240118	160600	228573070	9730	9730	9730	9730	0
147	20240118	160500	228573070	9730	9730	9730	9730	0
148	20240118	160400	228573070	9730	9730	9730	9730	0
149	20240118	160300	228573070	9730	9730	9730	9730	0
150	20240118	160200	228573070	9730	9730	9730	9730	0
151	20240118	160100	228573070	9730	9730	9730	9730	0
152	20240118	160000	228573070	9730	9730	9730	9730	108
153	20240118	155900	228573070	9730	9730	9730	9730	0
154	20240118	155800	228573070	9730	9730	9730	9730	0
155	20240118	155700	228573070	9730	9730	9730	9730	0
156	20240118	155600	228573070	9730	9730	9730	9730	0
157	20240118	155500	228573070	9730	9730	9730	9730	0
158	20240118	155400	228573070	9730	9730	9730	9730	0
159	20240118	155300	228573070	9730	9730	9730	9730	0
160	20240118	155200	228573070	9730	9730	9730	9730	0
161	20240118	155100	228573070	9730	9730	9730	9730	0
162	20240118	155000	228573070	9730	9730	9730	9730	0
163	20240118	154900	228573070	9730	9730	9730	9730	0
164	20240118	154800	228573070	9730	9730	9730	9730	0
165	20240118	154700	228573070	9730	9730	9730	9730	0
166	20240118	154600	228573070	9730	9730	9730	9730	0
167	20240118	154500	228573070	9730	9730	9730	9730	0
168	20240118	154400	228573070	9730	9730	9730	9730	0
169	20240118	154300	228573070	9730	9730	9730	9730	0
170	20240118	154200	228573070	9730	9730	9730	9730	0
171	20240118	154100	228573070	9730	9730	9730	9730	0
172	20240118	154000	228573070	9730	9730	9730	9730	0
173	20240118	153900	228573070	9730	9730	9730	9730	0
174	20240118	153800	228573070	9730	9730	9730	9730	0
175	20240118	153700	228573070	9730	9730	9730	9730	0
176	20240118	153600	228573070	9730	9730	9730	9730	0
177	20240118	153500	228573070	9730	9730	9730	9730	0
178	20240118	153400	228573070	9730	9730	9730	9730	0
179	20240118	153300	228573070	9730	9730	9730	9730	0
180	20240118	153200	228573070	9730	9730	9730	9730	0
181	20240118	153100	228573070	9730	9730	9730	9730	0
182	20240118	153000	228573070	9730	9730	9730	9730	216
183	20240118	152900	227522230	9720	9720	9720	9720	0
184	20240118	152800	227522230	9720	9720	9720	9720	0
185	20240118	152700	227522230	9720	9720	9720	9720	0
186	20240118	152600	227522230	9720	9720	9720	9720	0
187	20240118	152500	227522230	9720	9720	9720	9720	0
188	20240118	152400	227522230	9720	9720	9720	9720	0
189	20240118	152300	227522230	9720	9720	9720	9720	0
190	20240118	152200	227522230	9720	9720	9720	9720	0
191	20240118	152100	227522230	9720	9720	9720	9720	0
192	20240118	152000	227522230	9720	9720	9720	9720	0
193	20240118	151900	227522230	9720	9800	9800	9720	238
194	20240118	151800	225204090	9810	9840	9840	9810	185
195	20240118	151700	223386040	9900	9890	9900	9890	3
196	20240118	151600	223356360	9840	9840	9840	9840	5
197	20240118	151500	223307160	9900	9900	9900	9900	21
198	20240118	151400	223099260	9900	9900	9900	9900	10
199	20240118	151300	223000260	9900	9900	9900	9900	20
200	20240118	151200	222802260	9900	9900	9900	9900	0
201	20240118	151100	222802260	9900	9900	9900	9900	5
202	20240118	151000	222752760	9940	9940	9940	9940	1
203	20240118	150900	222742820	9980	9980	9980	9980	0
204	20240118	150800	222742820	9980	9980	9990	9980	19
205	20240118	150700	222553150	9980	9900	9980	9900	74
206	20240118	150600	221820470	10000	9990	10000	9990	200
207	20240118	150500	219820480	10000	9880	10000	9880	600
208	20240118	150400	213839870	9880	9730	9880	9730	1017
209	20240118	150300	203865750	9740	9740	9740	9740	3
210	20240118	150200	203836530	9830	9830	9830	9830	0
211	20240118	150100	203836530	9830	9830	9830	9830	0
212	20240118	150000	203836530	9830	9830	9830	9830	1
213	20240118	145900	203826700	9840	9840	9840	9840	0
214	20240118	145800	203826700	9840	9750	9840	9750	32
215	20240118	145700	203512350	9750	9730	9750	9730	106
216	20240118	145600	202480480	9720	9720	9720	9720	0
217	20240118	145500	202480480	9720	9720	9720	9720	0
218	20240118	145400	202480480	9720	9720	9720	9720	109
219	20240118	145300	201421000	9730	9730	9730	9730	0
220	20240118	145200	201421000	9730	9730	9730	9730	2
221	20240118	145100	201401540	9720	9720	9720	9720	0
222	20240118	145000	201401540	9720	9730	9730	9720	22
223	20240118	144900	201187510	9730	9730	9730	9720	9
224	20240118	144800	201099970	9730	9730	9730	9730	10
225	20240118	144700	201002670	9730	9730	9730	9730	22
226	20240118	144600	200788610	9700	9700	9700	9700	0
227	20240118	144500	200788610	9700	9700	9700	9700	0
228	20240118	144400	200788610	9700	9700	9700	9700	3
229	20240118	144300	200759510	9700	9700	9700	9700	0
230	20240118	144200	200759510	9700	9700	9700	9700	1
231	20240118	144100	200749810	9700	9700	9700	9700	128
232	20240118	144000	199508210	9700	9700	9700	9700	0
233	20240118	143900	199508210	9700	9700	9700	9700	3
234	20240118	143800	199479110	9740	9740	9740	9740	1
235	20240118	143700	199469370	9700	9700	9700	9700	5
236	20240118	143600	199420870	9700	9700	9700	9700	0
237	20240118	143500	199420870	9700	9700	9700	9700	0
238	20240118	143400	199420870	9700	9700	9700	9700	0
239	20240118	143300	199420870	9700	9720	9720	9700	65
240	20240118	143200	198790140	9710	9710	9710	9710	0
241	20240118	143100	198790140	9710	9710	9710	9710	0
242	20240118	143000	198790140	9710	9710	9710	9710	10
243	20240118	142900	198693040	9710	9710	9710	9710	44
244	20240118	142800	198265800	9710	9710	9710	9710	0
245	20240118	142700	198265800	9710	9710	9710	9710	81
246	20240118	142600	197479290	9710	9710	9710	9710	0
247	20240118	142500	197479290	9710	9710	9710	9710	0
248	20240118	142400	197479290	9710	9710	9710	9710	63
249	20240118	142300	196867560	9710	9710	9710	9710	0
250	20240118	142200	196867560	9710	9710	9710	9710	448
251	20240118	142100	192517480	9710	9710	9710	9710	0
252	20240118	142000	192517480	9710	9710	9710	9710	110
253	20240118	141900	191449380	9720	9720	9720	9720	0
254	20240118	141800	191449380	9720	9720	9720	9720	0
255	20240118	141700	191449380	9720	9720	9720	9720	38
256	20240118	141600	191080020	9720	9720	9720	9720	0
257	20240118	141500	191080020	9720	9720	9720	9720	11
258	20240118	141400	190973100	9730	9730	9730	9730	21
259	20240118	141300	190768770	9730	9730	9730	9730	0
260	20240118	141200	190768770	9730	9730	9730	9730	0
261	20240118	141100	190768770	9730	9730	9730	9730	0
262	20240118	141000	190768770	9730	9730	9730	9730	0
263	20240118	140900	190768770	9730	9750	9750	9730	6
264	20240118	140800	190710330	9750	9750	9750	9750	0
265	20240118	140700	190710330	9750	9750	9750	9750	0
266	20240118	140600	190710330	9750	9750	9750	9750	0
267	20240118	140500	190710330	9750	9750	9750	9750	0
268	20240118	140400	190710330	9750	9750	9750	9750	0
269	20240118	140300	190710330	9750	9730	9750	9730	23
270	20240118	140200	190486460	9710	9710	9710	9710	0
271	20240118	140100	190486460	9710	9710	9710	9710	0
272	20240118	140000	190486460	9710	9710	9710	9710	3
273	20240118	135900	190457330	9710	9710	9710	9710	0
274	20240118	135800	190457330	9710	9710	9710	9710	0
275	20240118	135700	190457330	9710	9710	9710	9710	0
276	20240118	135600	190457330	9710	9710	9710	9710	10
277	20240118	135500	190360230	9710	9710	9710	9710	103
278	20240118	135400	189360100	9710	9730	9730	9710	128
279	20240118	135300	188116380	9740	9740	9740	9740	0
280	20240118	135200	188116380	9740	9740	9740	9740	0
281	20240118	135100	188116380	9740	9740	9740	9740	0
282	20240118	135000	188116380	9740	9730	9740	9730	57
283	20240118	134900	187561210	9730	9740	9740	9730	11
284	20240118	134800	187454100	9750	9750	9750	9750	0
285	20240118	134700	187454100	9750	9750	9750	9750	0
286	20240118	134600	187454100	9750	9750	9750	9750	0
287	20240118	134500	187454100	9750	9760	9760	9750	112
288	20240118	134400	186362000	9760	9760	9760	9760	0
289	20240118	134300	186362000	9760	9760	9760	9760	0
290	20240118	134200	186362000	9760	9760	9760	9760	0
291	20240118	134100	186362000	9760	9820	9820	9760	4297
292	20240118	134000	144216750	9820	9820	9820	9820	0
293	20240118	133900	144216750	9820	9820	9820	9820	0
294	20240118	133800	144216750	9820	9820	9820	9820	152
295	20240118	133700	142724110	9820	9820	9820	9820	192
296	20240118	133600	140838670	9820	9820	9820	9820	0
297	20240118	133500	140838670	9820	9820	9820	9820	30
298	20240118	133400	140544070	9820	9820	9820	9820	40
299	20240118	133300	140151270	9810	9810	9810	9810	0
300	20240118	133200	140151270	9810	9810	9810	9810	0
301	20240118	133100	140151270	9810	9820	9820	9810	1229
302	20240118	133000	128082550	9820	9820	9820	9820	0
303	20240118	132900	128082550	9820	9820	9820	9820	5
304	20240118	132800	128033450	9840	9840	9840	9840	0
305	20240118	132700	128033450	9840	9840	9840	9840	95
306	20240118	132600	127098650	9840	9840	9840	9840	6
307	20240118	132500	127039610	9840	9840	9840	9840	0
308	20240118	132400	127039610	9840	9840	9840	9840	11
309	20240118	132300	126931370	9840	9840	9840	9840	0
310	20240118	132200	126931370	9840	9840	9840	9840	4
311	20240118	132100	126892010	9830	9830	9830	9830	0
312	20240118	132000	126892010	9830	9830	9830	9830	0
313	20240118	131900	126892010	9830	9830	9830	9830	4
314	20240118	131800	126852690	9820	9820	9820	9820	0
315	20240118	131700	126852690	9820	9820	9820	9820	0
316	20240118	131600	126852690	9820	9820	9820	9820	25
317	20240118	131500	126607190	9810	9810	9810	9810	0
318	20240118	131400	126607190	9810	9810	9810	9810	0
319	20240118	131300	126607190	9810	9810	9810	9810	0
320	20240118	131200	126607190	9810	9810	9810	9810	5
321	20240118	131100	126558140	9810	9810	9810	9810	25
322	20240118	131000	126312890	9810	9820	9820	9810	40
323	20240118	130900	125920410	9820	9820	9820	9820	0
324	20240118	130800	125920410	9820	9820	9820	9820	0
325	20240118	130700	125920410	9820	9820	9820	9820	0
326	20240118	130600	125920410	9820	9820	9820	9820	0
327	20240118	130500	125920410	9820	9840	9840	9820	1309
328	20240118	130400	113061550	9850	9850	9850	9850	1
329	20240118	130300	113051700	9850	9850	9850	9850	1
330	20240118	130200	113041850	9830	9830	9830	9830	0
331	20240118	130100	113041850	9830	9830	9830	9830	0
332	20240118	130000	113041850	9830	9830	9830	9830	0
333	20240118	125900	113041850	9830	9830	9830	9830	1
334	20240118	125800	113032020	9830	9830	9830	9830	0
335	20240118	125700	113032020	9830	9830	9830	9830	10
336	20240118	125600	112933720	9880	9880	9880	9880	0
337	20240118	125500	112933720	9880	9880	9880	9880	0
338	20240118	125400	112933720	9880	9880	9880	9880	0
339	20240118	125300	112933720	9880	9880	9880	9880	200
340	20240118	125200	110957720	9880	9880	9880	9880	0
341	20240118	125100	110957720	9880	9880	9880	9880	0
342	20240118	125000	110957720	9880	9830	9880	9830	47
343	20240118	124900	110494710	9820	9820	9820	9820	0
344	20240118	124800	110494710	9820	9820	9820	9820	148
345	20240118	124700	109041350	9820	9820	9820	9820	3
346	20240118	124600	109011890	9820	9830	9830	9820	206
347	20240118	124500	106987920	9830	9840	9840	9830	29
348	20240118	124400	106702600	9840	9840	9840	9840	0
349	20240118	124300	106702600	9840	9840	9840	9840	0
350	20240118	124200	106702600	9840	9840	9840	9840	0
351	20240118	124100	106702600	9840	9840	9840	9840	0
352	20240118	124000	106702600	9840	9840	9840	9840	0
353	20240118	123900	106702600	9840	9840	9840	9840	0
354	20240118	123800	106702600	9840	9840	9840	9840	0
355	20240118	123700	106702600	9840	9840	9840	9840	5
356	20240118	123600	106653400	9830	9830	9830	9830	0
357	20240118	123500	106653400	9830	9830	9830	9830	0
358	20240118	123400	106653400	9830	9830	9830	9830	0
359	20240118	123300	106653400	9830	9830	9830	9830	0
360	20240118	123200	106653400	9830	9830	9830	9830	0
361	20240118	123100	106653400	9830	9830	9830	9830	0
362	20240118	123000	106653400	9830	9830	9830	9830	0
363	20240118	122900	106653400	9830	9830	9830	9830	0
364	20240118	122800	106653400	9830	9830	9830	9830	0
365	20240118	122700	106653400	9830	9830	9830	9830	0
366	20240118	122600	106653400	9830	9830	9830	9830	9
367	20240118	122500	106564930	9820	9820	9820	9820	0
368	20240118	122400	106564930	9820	9830	9830	9820	68
369	20240118	122300	105897150	9820	9820	9820	9820	7
370	20240118	122200	105828410	9820	9820	9820	9820	2
371	20240118	122100	105808770	9820	9820	9820	9820	1
372	20240118	122000	105798950	9820	9820	9820	9820	0
373	20240118	121900	105798950	9820	9820	9820	9820	0
374	20240118	121800	105798950	9820	9820	9820	9820	0
375	20240118	121700	105798950	9820	9820	9820	9820	47
376	20240118	121600	105337410	9810	9810	9810	9810	0
377	20240118	121500	105337410	9810	9810	9810	9810	0
378	20240118	121400	105337410	9810	9810	9810	9810	0
379	20240118	121300	105337410	9810	9810	9810	9810	3
380	20240118	121200	105307980	9810	9810	9810	9810	0
381	20240118	121100	105307980	9810	9810	9810	9810	0
382	20240118	121000	105307980	9810	9810	9810	9810	0
383	20240118	120900	105307980	9810	9810	9810	9810	0
384	20240118	120800	105307980	9810	9830	9830	9810	421
385	20240118	120700	101175370	9840	9850	9850	9840	909
386	20240118	120600	92222040	9850	9850	9850	9850	25
387	20240118	120500	91975790	9860	9860	9860	9860	0
388	20240118	120400	91975790	9860	9860	9860	9860	0
389	20240118	120300	91975790	9860	9860	9860	9860	0
390	20240118	120200	91975790	9860	9860	9860	9860	303
391	20240118	120100	88988210	9890	9890	9890	9890	0
392	20240118	120000	88988210	9890	9890	9890	9890	10
393	20240118	115900	88889310	9850	9850	9850	9850	0
394	20240118	115800	88889310	9850	9850	9850	9850	0
395	20240118	115700	88889310	9850	9850	9850	9850	0
396	20240118	115600	88889310	9850	9850	9850	9850	0
397	20240118	115500	88889310	9850	9850	9850	9850	0
398	20240118	115400	88889310	9850	9850	9850	9850	2
399	20240118	115300	88869610	9850	9850	9850	9850	0
400	20240118	115200	88869610	9850	9850	9850	9850	5
401	20240118	115100	88820360	9850	9850	9850	9850	0
402	20240118	115000	88820360	9850	9850	9850	9850	0
403	20240118	114900	88820360	9850	9850	9850	9850	0
404	20240118	114800	88820360	9850	9850	9850	9850	0
405	20240118	114700	88820360	9850	9850	9850	9850	0
406	20240118	114600	88820360	9850	9850	9850	9850	0
407	20240118	114500	88820360	9850	9850	9850	9850	0
408	20240118	114400	88820360	9850	9850	9850	9850	0
409	20240118	114300	88820360	9850	9850	9850	9850	10
410	20240118	114200	88721860	9850	9850	9850	9850	0
411	20240118	114100	88721860	9850	9850	9850	9850	105
412	20240118	114000	87687610	9850	9850	9850	9850	0
413	20240118	113900	87687610	9850	9850	9850	9850	0
414	20240118	113800	87687610	9850	9850	9850	9850	0
415	20240118	113700	87687610	9850	9850	9850	9850	1
416	20240118	113600	87677760	9890	9890	9890	9890	21
417	20240118	113500	87470070	9890	9890	9890	9890	0
418	20240118	113400	87470070	9890	9890	9890	9890	0
419	20240118	113300	87470070	9890	9890	9890	9890	0
420	20240118	113200	87470070	9890	9890	9890	9890	0
421	20240118	113100	87470070	9890	9850	9890	9850	7
422	20240118	113000	87401040	9850	9850	9850	9850	0
423	20240118	112900	87401040	9850	9850	9850	9850	0
424	20240118	112800	87401040	9850	9850	9850	9850	0
425	20240118	112700	87401040	9850	9850	9850	9850	0
426	20240118	112600	87401040	9850	9850	9850	9850	0
427	20240118	112500	87401040	9850	9850	9850	9850	0
428	20240118	112400	87401040	9850	9850	9850	9850	13
429	20240118	112300	87272990	9840	9840	9840	9840	321
430	20240118	112200	84114350	9840	9840	9840	9840	0
431	20240118	112100	84114350	9840	9840	9840	9840	3
432	20240118	112000	84084830	9850	9850	9850	9850	1
433	20240118	111900	84074980	9850	9850	9850	9850	100
434	20240118	111800	83089980	9850	9850	9850	9850	0
435	20240118	111700	83089980	9850	9850	9850	9850	0
436	20240118	111600	83089980	9850	9850	9850	9850	56
437	20240118	111500	82538380	9850	9850	9850	9850	0
438	20240118	111400	82538380	9850	9850	9850	9850	10
439	20240118	111300	82439880	9850	9840	9850	9840	13
440	20240118	111200	82311860	9850	9850	9850	9850	96
441	20240118	111100	81366260	9850	9850	9850	9850	35
442	20240118	111000	81021510	9900	9900	9900	9900	0
443	20240118	110900	81021510	9900	9900	9900	9900	0
444	20240118	110800	81021510	9900	9900	9900	9900	200
445	20240118	110700	79041510	9900	9900	9900	9900	0
446	20240118	110600	79041510	9900	9900	9900	9900	0
447	20240118	110500	79041510	9900	9900	9900	9900	0
448	20240118	110400	79041510	9900	9900	9900	9900	0
449	20240118	110300	79041510	9900	9900	9900	9900	0
450	20240118	110200	79041510	9900	9900	9900	9900	0
451	20240118	110100	79041510	9900	9900	9900	9900	10
452	20240118	110000	78942510	9900	9900	9900	9900	0
453	20240118	105900	78942510	9900	9900	9900	9900	6
454	20240118	105800	78883110	9900	9900	9900	9900	22
455	20240118	105700	78665310	9920	9920	9920	9920	10
456	20240118	105600	78566110	9920	9920	9920	9920	10
457	20240118	105500	78466910	9900	9900	9900	9900	10
458	20240118	105400	78367910	9900	9900	9900	9900	0
459	20240118	105300	78367910	9900	9900	9900	9900	83
460	20240118	105200	77546210	9900	9900	9900	9900	0
461	20240118	105100	77546210	9900	9900	9900	9900	41
462	20240118	105000	77140310	9900	9890	9900	9890	31
463	20240118	104900	76833600	9850	9850	9850	9850	0
464	20240118	104800	76833600	9850	9850	9850	9850	0
465	20240118	104700	76833600	9850	9850	9850	9850	0
466	20240118	104600	76833600	9850	9850	9850	9850	0
467	20240118	104500	76833600	9850	9850	9850	9850	1
468	20240118	104400	76823750	9840	9840	9840	9840	0
469	20240118	104300	76823750	9840	9840	9840	9840	0
470	20240118	104200	76823750	9840	9840	9840	9840	0
471	20240118	104100	76823750	9840	9840	9840	9840	0
472	20240118	104000	76823750	9840	9840	9840	9840	330
473	20240118	103900	73576550	9830	9830	9830	9830	0
474	20240118	103800	73576550	9830	9830	9830	9830	0
475	20240118	103700	73576550	9830	9830	9830	9830	0
476	20240118	103600	73576550	9830	9860	9860	9830	172
477	20240118	103500	71883200	9860	9860	9860	9860	0
478	20240118	103400	71883200	9860	9860	9860	9860	5
479	20240118	103300	71833900	9850	9850	9850	9850	0
480	20240118	103200	71833900	9850	9900	9900	9850	627
481	20240118	103100	65639430	9950	9950	9950	9950	0
482	20240118	103000	65639430	9950	9950	9950	9950	27
483	20240118	102900	65370780	9950	9950	9950	9950	0
484	20240118	102800	65370780	9950	9950	9950	9950	1
485	20240118	102700	65360830	9960	9960	9960	9960	0
486	20240118	102600	65360830	9960	9950	9960	9950	3
487	20240118	102500	65330960	9960	9960	9960	9960	0
488	20240118	102400	65330960	9960	9960	9960	9960	32
489	20240118	102300	65012240	9960	9960	9960	9960	2
490	20240118	102200	64992320	9960	9930	9960	9930	170
491	20240118	102100	63300800	9930	9930	9930	9930	0
492	20240118	102000	63300800	9930	9930	9930	9930	0
493	20240118	101900	63300800	9930	9930	9930	9930	616
494	20240118	101800	57183920	9930	9930	9930	9930	1
495	20240118	101700	57173990	9930	9930	9930	9930	478
496	20240118	101600	52427450	9930	9920	9930	9920	3
497	20240118	101500	52397670	9930	9930	9930	9930	0
498	20240118	101400	52397670	9930	9930	9930	9930	0
499	20240118	101300	52397670	9930	9930	9930	9930	0
500	20240118	101200	52397670	9930	9930	9930	9930	0
501	20240118	101100	52397670	9930	9930	9930	9930	0
502	20240118	101000	52397670	9930	9930	9930	9930	0
503	20240118	100900	52397670	9930	9930	9930	9930	3
504	20240118	100800	52367880	9940	9940	9940	9940	0
505	20240118	100700	52367880	9940	9940	9940	9940	0
506	20240118	100600	52367880	9940	9950	9950	9940	6
507	20240118	100500	52308230	9940	9940	9940	9940	0
508	20240118	100400	52308230	9940	9940	9940	9940	5
509	20240118	100300	52258530	9940	9940	9940	9940	1
510	20240118	100200	52248590	9950	9950	9950	9950	1
511	20240118	100100	52238640	9900	9940	9940	9900	18
512	20240118	100000	52060070	9940	9940	9940	9940	67
513	20240118	095900	51394090	9940	9940	9940	9940	15
514	20240118	095800	51244990	9940	9950	9950	9940	6
515	20240118	095700	51185340	9950	9950	9950	9950	0
516	20240118	095600	51185340	9950	9950	9950	9950	133
517	20240118	095500	49861990	9970	9970	9970	9970	0
518	20240118	095400	49861990	9970	9970	9970	9970	0
519	20240118	095300	49861990	9970	9970	9970	9970	5
520	20240118	095200	49812140	9970	9970	9970	9970	5
521	20240118	095100	49762290	9970	9970	9970	9970	0
522	20240118	095000	49762290	9970	9970	9970	9970	0
523	20240118	094900	49762290	9970	9970	9970	9970	130
524	20240118	094800	48466190	9970	9970	9970	9970	10
525	20240118	094700	48366490	9970	9970	9970	9970	0
526	20240118	094600	48366490	9970	9970	9970	9970	0
527	20240118	094500	48366490	9970	9970	9970	9970	76
528	20240118	094400	47608770	9970	9970	9970	9970	0
529	20240118	094300	47608770	9970	9970	9970	9970	0
530	20240118	094200	47608770	9970	9970	9970	9970	39
531	20240118	094100	47219940	9990	9990	9990	9990	8
532	20240118	094000	47140020	9970	9990	9990	9970	25
533	20240118	093900	46890670	9970	9970	9970	9970	19
534	20240118	093800	46701240	9950	9950	9950	9950	0
535	20240118	093700	46701240	9950	9950	9950	9950	0
536	20240118	093600	46701240	9950	9970	9990	9950	20
537	20240118	093500	46501880	9950	9950	9950	9950	0
538	20240118	093400	46501880	9950	10030	10030	9950	29
539	20240118	093300	46211570	10030	10030	10030	10030	4
540	20240118	093200	46171450	10070	9980	10070	9960	1019
541	20240118	093100	35919740	10000	9880	10010	9880	714
542	20240118	093000	28798840	9880	9820	9880	9820	40
543	20240118	092900	28404820	9810	9810	9810	9810	0
544	20240118	092800	28404820	9810	9810	9810	9810	1
545	20240118	092700	28395010	9800	9800	9800	9800	56
546	20240118	092600	27846210	9790	9790	9790	9790	1
547	20240118	092500	27836420	9790	9770	9790	9770	571
548	20240118	092400	22255360	9770	9770	9770	9770	506
549	20240118	092300	17311740	9740	9740	9740	9740	0
550	20240118	092200	17311740	9740	9740	9740	9740	2
551	20240118	092100	17292260	9770	9770	9770	9770	0
552	20240118	092000	17292260	9770	9770	9770	9770	43
553	20240118	091900	16872150	9700	9700	9700	9700	0
554	20240118	091800	16872150	9700	9700	9700	9700	0
555	20240118	091700	16872150	9700	9700	9700	9700	0
556	20240118	091600	16872150	9700	9700	9700	9700	0
557	20240118	091500	16872150	9700	9700	9700	9700	0
558	20240118	091400	16872150	9700	9700	9700	9700	0
559	20240118	091300	16872150	9700	9700	9700	9700	0
560	20240118	091200	16872150	9700	9700	9700	9700	34
561	20240118	091100	16542350	9670	9670	9670	9670	0
562	20240118	091000	16542350	9670	9670	9670	9670	1243
563	20240118	090900	4522540	9670	9680	9680	9670	209
564	20240118	090800	2501270	9680	9680	9680	9680	0
565	20240118	090700	2501270	9680	9700	9700	9680	90
566	20240118	090600	1629790	9700	9700	9700	9700	1
567	20240118	090500	1620090	9700	9700	9700	9700	0
568	20240118	090400	1620090	9700	9700	9700	9700	8
569	20240118	090300	1542490	9700	9710	9710	9700	92
570	20240118	090200	649900	9700	9700	9700	9700	19
571	20240118	090100	465600	9700	9700	9700	9700	0
572	20240118	090000	465600	9700	9700	9700	9700	48