KissMeData/003010/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183900	634044160	5470	5470	5470	5470	2575
3	20240118	183800	634044160	5470	5470	5470	5470	0
4	20240118	183700	634044160	5470	5470	5470	5470	0
5	20240118	183600	634044160	5470	5470	5470	5470	0
6	20240118	183500	634044160	5470	5470	5470	5470	0
7	20240118	183400	634044160	5470	5470	5470	5470	0
8	20240118	183300	634044160	5470	5470	5470	5470	0
9	20240118	183200	634044160	5470	5470	5470	5470	0
10	20240118	183100	634044160	5470	5470	5470	5470	0
11	20240118	183000	634044160	5470	5470	5470	5470	0
12	20240118	182900	634044160	5470	5470	5470	5470	0
13	20240118	182800	634044160	5470	5470	5470	5470	0
14	20240118	182700	634044160	5470	5470	5470	5470	0
15	20240118	182600	634044160	5470	5470	5470	5470	0
16	20240118	182500	634044160	5470	5470	5470	5470	0
17	20240118	182400	634044160	5470	5470	5470	5470	0
18	20240118	182300	634044160	5470	5470	5470	5470	0
19	20240118	182200	634044160	5470	5470	5470	5470	0
20	20240118	182100	634044160	5470	5470	5470	5470	0
21	20240118	182000	634044160	5470	5470	5470	5470	0
22	20240118	181900	634044160	5470	5470	5470	5470	0
23	20240118	181800	634044160	5470	5470	5470	5470	0
24	20240118	181700	634044160	5470	5470	5470	5470	0
25	20240118	181600	634044160	5470	5470	5470	5470	0
26	20240118	181500	634044160	5470	5470	5470	5470	0
27	20240118	181400	634044160	5470	5470	5470	5470	0
28	20240118	181300	634044160	5470	5470	5470	5470	0
29	20240118	181200	634044160	5470	5470	5470	5470	0
30	20240118	181100	634044160	5470	5470	5470	5470	0
31	20240118	181000	634044160	5470	5470	5470	5470	0
32	20240118	180900	634044160	5470	5470	5470	5470	2575
33	20240118	180800	634044160	5470	5470	5470	5470	0
34	20240118	180700	634044160	5470	5470	5470	5470	0
35	20240118	180600	634044160	5470	5470	5470	5470	0
36	20240118	180500	634044160	5470	5470	5470	5470	0
37	20240118	180400	634044160	5470	5470	5470	5470	0
38	20240118	180300	634044160	5470	5470	5470	5470	0
39	20240118	180200	634044160	5470	5470	5470	5470	0
40	20240118	180100	634044160	5470	5470	5470	5470	0
41	20240118	180000	634044160	5470	5470	5470	5470	0
42	20240118	175900	634044160	5470	5470	5470	5470	0
43	20240118	175800	634044160	5470	5470	5470	5470	0
44	20240118	175700	634044160	5470	5470	5470	5470	0
45	20240118	175600	634044160	5470	5470	5470	5470	0
46	20240118	175500	634044160	5470	5470	5470	5470	0
47	20240118	175400	634044160	5470	5470	5470	5470	0
48	20240118	175300	634044160	5470	5470	5470	5470	0
49	20240118	175200	634044160	5470	5470	5470	5470	0
50	20240118	175100	634044160	5470	5470	5470	5470	0
51	20240118	175000	634044160	5470	5470	5470	5470	0
52	20240118	174900	634044160	5470	5470	5470	5470	0
53	20240118	174800	634044160	5470	5470	5470	5470	0
54	20240118	174700	634044160	5470	5470	5470	5470	0
55	20240118	174600	634044160	5470	5470	5470	5470	0
56	20240118	174500	634044160	5470	5470	5470	5470	0
57	20240118	174400	634044160	5470	5470	5470	5470	0
58	20240118	174300	634044160	5470	5470	5470	5470	0
59	20240118	174200	634044160	5470	5470	5470	5470	0
60	20240118	174100	634044160	5470	5470	5470	5470	0
61	20240118	174000	634044160	5470	5470	5470	5470	0
62	20240118	173900	634044160	5470	5470	5470	5470	2575
63	20240118	173800	634044160	5470	5470	5470	5470	0
64	20240118	173700	634044160	5470	5470	5470	5470	0
65	20240118	173600	634044160	5470	5470	5470	5470	0
66	20240118	173500	634044160	5470	5470	5470	5470	0
67	20240118	173400	634044160	5470	5470	5470	5470	0
68	20240118	173300	634044160	5470	5470	5470	5470	0
69	20240118	173200	634044160	5470	5470	5470	5470	0
70	20240118	173100	634044160	5470	5470	5470	5470	0
71	20240118	173000	634044160	5470	5470	5470	5470	0
72	20240118	172900	634044160	5470	5470	5470	5470	0
73	20240118	172800	634044160	5470	5470	5470	5470	0
74	20240118	172700	634044160	5470	5470	5470	5470	0
75	20240118	172600	634044160	5470	5470	5470	5470	0
76	20240118	172500	634044160	5470	5470	5470	5470	0
77	20240118	172400	634044160	5470	5470	5470	5470	0
78	20240118	172300	634044160	5470	5470	5470	5470	0
79	20240118	172200	634044160	5470	5470	5470	5470	0
80	20240118	172100	634044160	5470	5470	5470	5470	0
81	20240118	172000	634044160	5470	5470	5470	5470	0
82	20240118	171900	634044160	5470	5470	5470	5470	0
83	20240118	171800	634044160	5470	5470	5470	5470	0
84	20240118	171700	634044160	5470	5470	5470	5470	0
85	20240118	171600	634044160	5470	5470	5470	5470	0
86	20240118	171500	634044160	5470	5470	5470	5470	0
87	20240118	171400	634044160	5470	5470	5470	5470	0
88	20240118	171300	634044160	5470	5470	5470	5470	0
89	20240118	171200	634044160	5470	5470	5470	5470	0
90	20240118	171100	634044160	5470	5470	5470	5470	0
91	20240118	171000	634044160	5470	5470	5470	5470	0
92	20240118	170900	634044160	5470	5470	5470	5470	2575
93	20240118	170800	634044160	5470	5470	5470	5470	0
94	20240118	170700	634044160	5470	5470	5470	5470	0
95	20240118	170600	634044160	5470	5470	5470	5470	0
96	20240118	170500	634044160	5470	5470	5470	5470	0
97	20240118	170400	634044160	5470	5470	5470	5470	0
98	20240118	170300	634044160	5470	5470	5470	5470	0
99	20240118	170200	634044160	5470	5470	5470	5470	0
100	20240118	170100	634044160	5470	5470	5470	5470	0
101	20240118	170000	634044160	5470	5470	5470	5470	0
102	20240118	165900	634044160	5470	5470	5470	5470	0
103	20240118	165800	634044160	5470	5470	5470	5470	0
104	20240118	165700	634044160	5470	5470	5470	5470	0
105	20240118	165600	634044160	5470	5470	5470	5470	0
106	20240118	165500	634044160	5470	5470	5470	5470	0
107	20240118	165400	634044160	5470	5470	5470	5470	0
108	20240118	165300	634044160	5470	5470	5470	5470	0
109	20240118	165200	634044160	5470	5470	5470	5470	0
110	20240118	165100	634044160	5470	5470	5470	5470	0
111	20240118	165000	634044160	5470	5470	5470	5470	0
112	20240118	164900	634044160	5470	5470	5470	5470	0
113	20240118	164800	634044160	5470	5470	5470	5470	0
114	20240118	164700	634044160	5470	5470	5470	5470	0
115	20240118	164600	634044160	5470	5470	5470	5470	0
116	20240118	164500	634044160	5470	5470	5470	5470	0
117	20240118	164400	634044160	5470	5470	5470	5470	0
118	20240118	164300	634044160	5470	5470	5470	5470	0
119	20240118	164200	634044160	5470	5470	5470	5470	0
120	20240118	164100	634044160	5470	5470	5470	5470	0
121	20240118	164000	634044160	5470	5470	5470	5470	0
122	20240118	163900	634044160	5470	5470	5470	5470	2575
123	20240118	163800	634044160	5470	5470	5470	5470	0
124	20240118	163700	634044160	5470	5470	5470	5470	0
125	20240118	163600	634044160	5470	5470	5470	5470	0
126	20240118	163500	634044160	5470	5470	5470	5470	0
127	20240118	163400	634044160	5470	5470	5470	5470	0
128	20240118	163300	634044160	5470	5470	5470	5470	0
129	20240118	163200	634044160	5470	5470	5470	5470	0
130	20240118	163100	634044160	5470	5470	5470	5470	0
131	20240118	163000	634044160	5470	5470	5470	5470	0
132	20240118	162900	634044160	5470	5470	5470	5470	0
133	20240118	162800	634044160	5470	5470	5470	5470	0
134	20240118	162700	634044160	5470	5470	5470	5470	0
135	20240118	162600	634044160	5470	5470	5470	5470	0
136	20240118	162500	634044160	5470	5470	5470	5470	0
137	20240118	162400	634044160	5470	5470	5470	5470	0
138	20240118	162300	634044160	5470	5470	5470	5470	0
139	20240118	162200	634044160	5470	5470	5470	5470	0
140	20240118	162100	634044160	5470	5470	5470	5470	0
141	20240118	162000	634044160	5470	5470	5470	5470	0
142	20240118	161900	634044160	5470	5470	5470	5470	0
143	20240118	161800	634044160	5470	5470	5470	5470	0
144	20240118	161700	634044160	5470	5470	5470	5470	0
145	20240118	161600	634044160	5470	5470	5470	5470	0
146	20240118	161500	634044160	5470	5470	5470	5470	0
147	20240118	161400	634044160	5470	5470	5470	5470	0
148	20240118	161300	634044160	5470	5470	5470	5470	0
149	20240118	161200	634044160	5470	5470	5470	5470	0
150	20240118	161100	634044160	5470	5470	5470	5470	0
151	20240118	161000	634044160	5470	5470	5470	5470	0
152	20240118	160900	634044160	5470	5470	5470	5470	2575
153	20240118	160800	634044160	5470	5470	5470	5470	0
154	20240118	160700	634044160	5470	5470	5470	5470	0
155	20240118	160600	634044160	5470	5470	5470	5470	0
156	20240118	160500	634044160	5470	5470	5470	5470	0
157	20240118	160400	634044160	5470	5470	5470	5470	0
158	20240118	160300	634044160	5470	5470	5470	5470	0
159	20240118	160200	634044160	5470	5470	5470	5470	0
160	20240118	160100	634044160	5470	5470	5470	5470	0
161	20240118	160000	634044160	5470	5470	5470	5470	0
162	20240118	155900	634044160	5470	5470	5470	5470	0
163	20240118	155800	634044160	5470	5470	5470	5470	0
164	20240118	155700	634044160	5470	5470	5470	5470	0
165	20240118	155600	634044160	5470	5470	5470	5470	0
166	20240118	155500	634044160	5470	5470	5470	5470	0
167	20240118	155400	634044160	5470	5470	5470	5470	0
168	20240118	155300	634044160	5470	5470	5470	5470	0
169	20240118	155200	634044160	5470	5470	5470	5470	0
170	20240118	155100	634044160	5470	5470	5470	5470	0
171	20240118	155000	634044160	5470	5470	5470	5470	0
172	20240118	154900	634044160	5470	5470	5470	5470	0
173	20240118	154800	634044160	5470	5470	5470	5470	0
174	20240118	154700	634044160	5470	5470	5470	5470	0
175	20240118	154600	634044160	5470	5470	5470	5470	0
176	20240118	154500	634044160	5470	5470	5470	5470	0
177	20240118	154400	634044160	5470	5470	5470	5470	0
178	20240118	154300	634044160	5470	5470	5470	5470	0
179	20240118	154200	634044160	5470	5470	5470	5470	0
180	20240118	154100	634044160	5470	5470	5470	5470	0
181	20240118	154000	634044160	5470	5470	5470	5470	0
182	20240118	153900	634044160	5470	5470	5470	5470	2575
183	20240118	153800	634044160	5470	5470	5470	5470	0
184	20240118	153700	634044160	5470	5470	5470	5470	0
185	20240118	153600	634044160	5470	5470	5470	5470	0
186	20240118	153500	634044160	5470	5470	5470	5470	0
187	20240118	153400	634044160	5470	5470	5470	5470	0
188	20240118	153300	634044160	5470	5470	5470	5470	0
189	20240118	153200	634044160	5470	5470	5470	5470	0
190	20240118	153100	634044160	5470	5470	5470	5470	0
191	20240118	153000	634044160	5470	5470	5470	5470	2575
192	20240118	152900	619958910	5470	5470	5470	5470	0
193	20240118	152800	619958910	5470	5470	5470	5470	0
194	20240118	152700	619958910	5470	5470	5470	5470	0
195	20240118	152600	619958910	5470	5470	5470	5470	0
196	20240118	152500	619958910	5470	5470	5470	5470	0
197	20240118	152400	619958910	5470	5470	5470	5470	0
198	20240118	152300	619958910	5470	5470	5470	5470	0
199	20240118	152200	619958910	5470	5470	5470	5470	0
200	20240118	152100	619958910	5470	5470	5470	5470	0
201	20240118	152000	619958910	5470	5470	5470	5470	0
202	20240118	151900	619958910	5470	5480	5480	5470	200
203	20240118	151800	618864820	5470	5470	5490	5470	570
204	20240118	151700	615737860	5470	5480	5480	5470	83
205	20240118	151600	615283150	5480	5480	5480	5480	127
206	20240118	151500	614587190	5480	5470	5480	5470	255
207	20240118	151400	613190810	5460	5470	5470	5460	101
208	20240118	151300	612639340	5460	5470	5470	5460	920
209	20240118	151200	607608050	5470	5470	5470	5460	3
210	20240118	151100	607591650	5460	5470	5470	5460	27
211	20240118	151000	607444030	5450	5450	5450	5450	0
212	20240118	150900	607444030	5450	5450	5450	5450	0
213	20240118	150800	607444030	5450	5450	5450	5450	1
214	20240118	150700	607438580	5450	5450	5450	5450	35
215	20240118	150600	607247830	5450	5460	5460	5450	2
216	20240118	150500	607236920	5450	5450	5450	5450	50
217	20240118	150400	606964420	5450	5450	5450	5450	0
218	20240118	150300	606964420	5450	5450	5450	5450	182
219	20240118	150200	605972520	5480	5480	5480	5480	200
220	20240118	150100	604876520	5480	5480	5480	5480	0
221	20240118	150000	604876520	5480	5480	5480	5480	1
222	20240118	145900	604871040	5440	5480	5480	5440	401
223	20240118	145800	602688730	5450	5450	5450	5450	117
224	20240118	145700	602051080	5480	5460	5480	5460	2
225	20240118	145600	602040140	5450	5450	5450	5450	1
226	20240118	145500	602034690	5460	5450	5460	5450	1852
227	20240118	145400	591937770	5440	5450	5450	5440	1500
228	20240118	145300	583775430	5450	5460	5460	5450	2428
229	20240118	145200	570542090	5460	5460	5460	5460	206
230	20240118	145100	569417330	5460	5460	5460	5460	0
231	20240118	145000	569417330	5460	5460	5460	5460	280
232	20240118	144900	567888530	5470	5470	5470	5470	20
233	20240118	144800	567779130	5480	5480	5480	5480	5
234	20240118	144700	567751730	5480	5460	5480	5460	684
235	20240118	144600	564008410	5460	5460	5460	5460	152
236	20240118	144500	563178490	5450	5450	5450	5450	0
237	20240118	144400	563178490	5450	5450	5450	5450	0
238	20240118	144300	563178490	5450	5450	5450	5450	0
239	20240118	144200	563178490	5450	5450	5450	5450	0
240	20240118	144100	563178490	5450	5450	5450	5450	0
241	20240118	144000	563178490	5450	5450	5450	5450	2
242	20240118	143900	563167590	5450	5450	5450	5450	5
243	20240118	143800	563140340	5450	5440	5450	5440	5
244	20240118	143700	563113100	5440	5440	5440	5440	0
245	20240118	143600	563113100	5440	5440	5440	5440	407
246	20240118	143500	560899020	5450	5450	5450	5450	1
247	20240118	143400	560893570	5450	5450	5450	5450	0
248	20240118	143300	560893570	5450	5450	5450	5440	91
249	20240118	143200	560397640	5450	5450	5450	5450	0
250	20240118	143100	560397640	5450	5440	5450	5440	612
251	20240118	143000	557064360	5440	5440	5440	5440	40
252	20240118	142900	556846760	5440	5440	5440	5440	302
253	20240118	142800	555203880	5440	5440	5440	5440	425
254	20240118	142700	552891880	5450	5450	5450	5450	0
255	20240118	142600	552891880	5450	5450	5450	5450	630
256	20240118	142500	549458380	5460	5460	5460	5460	200
257	20240118	142400	548366380	5460	5460	5460	5460	0
258	20240118	142300	548366380	5460	5460	5460	5460	0
259	20240118	142200	548366380	5460	5460	5460	5450	377
260	20240118	142100	546308630	5480	5480	5480	5480	50
261	20240118	142000	546034630	5490	5460	5490	5460	1000
262	20240118	141900	540563530	5450	5450	5450	5450	1
263	20240118	141800	540558080	5450	5450	5450	5450	18
264	20240118	141700	540459980	5450	5450	5450	5450	0
265	20240118	141600	540459980	5450	5450	5450	5450	0
266	20240118	141500	540459980	5450	5450	5450	5450	181
267	20240118	141400	539473530	5450	5450	5450	5450	0
268	20240118	141300	539473530	5450	5450	5450	5450	0
269	20240118	141200	539473530	5450	5450	5450	5450	0
270	20240118	141100	539473530	5450	5450	5450	5450	0
271	20240118	141000	539473530	5450	5450	5450	5450	20
272	20240118	140900	539364530	5450	5450	5450	5450	197
273	20240118	140800	538290880	5450	5450	5450	5450	7
274	20240118	140700	538252730	5450	5450	5450	5450	52
275	20240118	140600	537969330	5450	5430	5450	5430	308
276	20240118	140500	536295800	5430	5430	5430	5430	0
277	20240118	140400	536295800	5430	5440	5440	5430	901
278	20240118	140300	531398710	5440	5440	5440	5440	0
279	20240118	140200	531398710	5440	5440	5440	5440	0
280	20240118	140100	531398710	5440	5440	5440	5440	0
281	20240118	140000	531398710	5440	5440	5440	5440	208
282	20240118	135900	530267190	5440	5440	5440	5440	352
283	20240118	135800	528352310	5440	5440	5440	5440	100
284	20240118	135700	527808310	5450	5450	5450	5450	1150
285	20240118	135600	521540810	5450	5450	5450	5450	866
286	20240118	135500	516821110	5460	5450	5460	5450	303
287	20240118	135400	515166740	5450	5460	5460	5450	342
288	20240118	135300	513299820	5460	5460	5460	5460	309
289	20240118	135200	511612680	5480	5480	5480	5460	103
290	20240118	135100	511048260	5480	5460	5480	5460	2153
291	20240118	135000	499264790	5450	5450	5460	5450	14
292	20240118	134900	499188480	5450	5450	5450	5450	225
293	20240118	134800	497962230	5450	5440	5450	5440	1404
294	20240118	134700	490311800	5440	5440	5440	5440	356
295	20240118	134600	488375160	5440	5440	5440	5440	967
296	20240118	134500	483114680	5440	5440	5440	5440	150
297	20240118	134400	482298680	5440	5440	5440	5440	200
298	20240118	134300	481210680	5430	5440	5440	5430	1572
299	20240118	134200	472661200	5450	5450	5450	5450	0
300	20240118	134100	472661200	5450	5450	5450	5450	313
301	20240118	134000	470955350	5460	5460	5460	5460	70
302	20240118	133900	470573150	5450	5450	5450	5450	60
303	20240118	133800	470246150	5460	5460	5460	5440	538
304	20240118	133700	467309370	5460	5460	5460	5460	17
305	20240118	133600	467216550	5450	5460	5460	5450	404
306	20240118	133500	465014730	5460	5460	5460	5460	105
307	20240118	133400	464441430	5460	5460	5460	5460	220
308	20240118	133300	463240230	5470	5470	5470	5470	5
309	20240118	133200	463212880	5470	5470	5470	5470	11
310	20240118	133100	463152710	5450	5450	5450	5450	59
311	20240118	133000	462831160	5450	5460	5460	5450	1000
312	20240118	132900	457379060	5480	5460	5480	5460	1000
313	20240118	132800	451905510	5460	5460	5460	5460	0
314	20240118	132700	451905510	5460	5470	5470	5460	317
315	20240118	132600	450173560	5470	5460	5470	5460	374
316	20240118	132500	448128690	5460	5450	5470	5450	835
317	20240118	132400	443570480	5450	5450	5450	5450	523
318	20240118	132300	440720130	5450	5450	5450	5450	0
319	20240118	132200	440720130	5450	5450	5450	5450	249
320	20240118	132100	439363080	5460	5460	5460	5460	700
321	20240118	132000	435541080	5440	5450	5450	5440	41
322	20240118	131900	435317640	5450	5450	5450	5450	300
323	20240118	131800	433682640	5450	5450	5450	5450	0
324	20240118	131700	433682640	5450	5460	5460	5450	110
325	20240118	131600	433083130	5450	5460	5460	5450	152
326	20240118	131500	432254720	5450	5450	5450	5450	0
327	20240118	131400	432254720	5450	5450	5450	5450	0
328	20240118	131300	432254720	5450	5460	5460	5450	201
329	20240118	131200	431158270	5450	5450	5450	5450	53
330	20240118	131100	430869420	5450	5450	5450	5450	0
331	20240118	131000	430869420	5450	5450	5450	5450	161
332	20240118	130900	429991970	5460	5460	5460	5460	0
333	20240118	130800	429991970	5460	5460	5460	5460	0
334	20240118	130700	429991970	5460	5460	5460	5460	0
335	20240118	130600	429991970	5460	5460	5460	5460	0
336	20240118	130500	429991970	5460	5460	5460	5460	0
337	20240118	130400	429991970	5460	5460	5460	5460	20
338	20240118	130300	429882770	5450	5450	5450	5450	0
339	20240118	130200	429882770	5450	5450	5460	5450	45
340	20240118	130100	429637510	5450	5450	5450	5450	0
341	20240118	130000	429637510	5450	5450	5450	5450	0
342	20240118	125900	429637510	5450	5450	5450	5450	103
343	20240118	125800	429076160	5450	5460	5460	5450	237
344	20240118	125700	427784490	5460	5460	5460	5460	171
345	20240118	125600	426850830	5460	5460	5460	5460	8
346	20240118	125500	426807150	5460	5460	5460	5460	0
347	20240118	125400	426807150	5460	5460	5460	5460	0
348	20240118	125300	426807150	5460	5460	5460	5460	69
349	20240118	125200	426430410	5460	5460	5460	5460	1773
350	20240118	125100	416749830	5470	5470	5470	5470	0
351	20240118	125000	416749830	5470	5470	5470	5470	1
352	20240118	124900	416744360	5470	5470	5470	5470	0
353	20240118	124800	416744360	5470	5470	5470	5470	0
354	20240118	124700	416744360	5470	5470	5470	5470	0
355	20240118	124600	416744360	5470	5470	5470	5470	54
356	20240118	124500	416448980	5470	5470	5470	5470	91
357	20240118	124400	415951210	5470	5470	5470	5470	0
358	20240118	124300	415951210	5470	5470	5470	5470	0
359	20240118	124200	415951210	5470	5470	5470	5470	20
360	20240118	124100	415841810	5470	5470	5470	5470	50
361	20240118	124000	415568310	5460	5460	5460	5460	4
362	20240118	123900	415546470	5460	5460	5460	5460	0
363	20240118	123800	415546470	5460	5450	5460	5450	1270
364	20240118	123700	408619600	5460	5460	5460	5460	0
365	20240118	123600	408619600	5460	5460	5460	5460	0
366	20240118	123500	408619600	5460	5460	5460	5460	100
367	20240118	123400	408073600	5460	5460	5460	5460	0
368	20240118	123300	408073600	5460	5460	5460	5460	0
369	20240118	123200	408073600	5460	5460	5460	5460	15
370	20240118	123100	407991700	5460	5460	5460	5460	0
371	20240118	123000	407991700	5460	5460	5460	5460	0
372	20240118	122900	407991700	5460	5460	5460	5460	0
373	20240118	122800	407991700	5460	5460	5460	5460	0
374	20240118	122700	407991700	5460	5460	5460	5460	5
375	20240118	122600	407964400	5460	5460	5460	5460	1
376	20240118	122500	407958940	5460	5460	5460	5460	1
377	20240118	122400	407953480	5460	5460	5460	5460	10
378	20240118	122300	407898880	5460	5460	5460	5460	0
379	20240118	122200	407898880	5460	5460	5460	5460	0
380	20240118	122100	407898880	5460	5460	5460	5460	0
381	20240118	122000	407898880	5460	5460	5460	5460	0
382	20240118	121900	407898880	5460	5460	5460	5460	0
383	20240118	121800	407898880	5460	5460	5460	5460	0
384	20240118	121700	407898880	5460	5460	5460	5460	100
385	20240118	121600	407352880	5450	5450	5450	5450	0
386	20240118	121500	407352880	5450	5450	5450	5450	361
387	20240118	121400	405385430	5450	5450	5450	5450	0
388	20240118	121300	405385430	5450	5450	5450	5450	86
389	20240118	121200	404916730	5440	5440	5440	5440	0
390	20240118	121100	404916730	5440	5450	5450	5440	23
391	20240118	121000	404791560	5450	5450	5450	5450	0
392	20240118	120900	404791560	5450	5450	5450	5450	76
393	20240118	120800	404377360	5450	5440	5450	5430	159
394	20240118	120700	403513060	5430	5430	5430	5430	0
395	20240118	120600	403513060	5430	5430	5430	5430	0
396	20240118	120500	403513060	5430	5450	5450	5430	4900
397	20240118	120400	376840580	5450	5450	5450	5450	60
398	20240118	120300	376513580	5450	5460	5460	5450	400
399	20240118	120200	374330150	5470	5470	5470	5470	0
400	20240118	120100	374330150	5470	5470	5470	5470	0
401	20240118	120000	374330150	5470	5470	5470	5470	0
402	20240118	115900	374330150	5470	5470	5470	5470	1000
403	20240118	115800	368860150	5470	5470	5470	5470	150
404	20240118	115700	368039650	5470	5460	5470	5450	317
405	20240118	115600	366306990	5460	5460	5460	5450	1772
406	20240118	115500	356634330	5460	5460	5460	5460	1
407	20240118	115400	356628870	5480	5480	5480	5480	0
408	20240118	115300	356628870	5480	5480	5480	5480	0
409	20240118	115200	356628870	5480	5480	5480	5480	200
410	20240118	115100	355532870	5480	5480	5480	5480	200
411	20240118	115000	354436870	5480	5480	5480	5480	400
412	20240118	114900	352244870	5480	5480	5480	5480	355
413	20240118	114800	350299470	5480	5480	5480	5480	0
414	20240118	114700	350299470	5480	5470	5480	5470	245
415	20240118	114600	348956950	5470	5460	5470	5460	251
416	20240118	114500	347584070	5470	5460	5470	5460	351
417	20240118	114400	345664170	5460	5460	5460	5460	601
418	20240118	114300	342382710	5460	5460	5460	5460	53
419	20240118	114200	342093330	5460	5460	5460	5460	0
420	20240118	114100	342093330	5460	5460	5460	5460	0
421	20240118	114000	342093330	5460	5460	5460	5460	321
422	20240118	113900	340340670	5470	5470	5470	5470	0
423	20240118	113800	340340670	5470	5470	5470	5470	0
424	20240118	113700	340340670	5470	5470	5470	5470	0
425	20240118	113600	340340670	5470	5470	5470	5470	0
426	20240118	113500	340340670	5470	5460	5470	5460	76
427	20240118	113400	339925010	5460	5460	5460	5460	0
428	20240118	113300	339925010	5460	5460	5460	5460	182
429	20240118	113200	338931290	5470	5470	5470	5470	0
430	20240118	113100	338931290	5470	5470	5470	5470	25
431	20240118	113000	338794540	5460	5460	5460	5460	0
432	20240118	112900	338794540	5460	5460	5460	5460	0
433	20240118	112800	338794540	5460	5460	5460	5460	0
434	20240118	112700	338794540	5460	5460	5460	5460	0
435	20240118	112600	338794540	5460	5460	5460	5460	0
436	20240118	112500	338794540	5460	5460	5460	5460	1
437	20240118	112400	338789080	5460	5460	5460	5460	5
438	20240118	112300	338761780	5470	5470	5470	5470	0
439	20240118	112200	338761780	5470	5470	5470	5470	0
440	20240118	112100	338761780	5470	5470	5470	5470	2
441	20240118	112000	338750840	5460	5460	5460	5460	0
442	20240118	111900	338750840	5460	5460	5460	5460	0
443	20240118	111800	338750840	5460	5460	5460	5460	1300
444	20240118	111700	331652840	5460	5460	5460	5460	0
445	20240118	111600	331652840	5460	5460	5460	5460	30
446	20240118	111500	331489040	5460	5460	5460	5460	0
447	20240118	111400	331489040	5460	5460	5460	5460	0
448	20240118	111300	331489040	5460	5460	5460	5460	0
449	20240118	111200	331489040	5460	5460	5460	5460	0
450	20240118	111100	331489040	5460	5460	5460	5460	11
451	20240118	111000	331428980	5460	5460	5460	5460	9
452	20240118	110900	331379840	5460	5460	5460	5460	65
453	20240118	110800	331024940	5470	5460	5470	5460	383
454	20240118	110700	328933750	5460	5460	5460	5460	500
455	20240118	110600	326203750	5470	5470	5470	5470	0
456	20240118	110500	326203750	5470	5470	5470	5470	20
457	20240118	110400	326094350	5470	5470	5470	5470	0
458	20240118	110300	326094350	5470	5470	5470	5470	0
459	20240118	110200	326094350	5470	5460	5470	5460	74
460	20240118	110100	325690080	5470	5470	5470	5470	0
461	20240118	110000	325690080	5470	5470	5470	5470	0
462	20240118	105900	325690080	5470	5470	5470	5470	55
463	20240118	105800	325389230	5470	5470	5470	5470	142
464	20240118	105700	324612490	5460	5460	5460	5460	1
465	20240118	105600	324607030	5460	5460	5460	5460	1000
466	20240118	105500	319147030	5460	5470	5470	5460	25
467	20240118	105400	319010480	5470	5470	5470	5470	0
468	20240118	105300	319010480	5470	5480	5480	5470	6
469	20240118	105200	318977620	5490	5490	5490	5490	0
470	20240118	105100	318977620	5490	5490	5490	5490	0
471	20240118	105000	318977620	5490	5460	5490	5450	99
472	20240118	104900	318437530	5450	5450	5450	5450	0
473	20240118	104800	318437530	5450	5450	5450	5450	0
474	20240118	104700	318437530	5450	5450	5450	5450	0
475	20240118	104600	318437530	5450	5450	5450	5450	0
476	20240118	104500	318437530	5450	5450	5450	5450	92
477	20240118	104400	317936130	5450	5450	5450	5450	9
478	20240118	104300	317887080	5480	5480	5480	5480	0
479	20240118	104200	317887080	5480	5460	5480	5460	1797
480	20240118	104100	308045250	5470	5450	5470	5450	1024
481	20240118	104000	302456450	5480	5480	5480	5480	0
482	20240118	103900	302456450	5480	5480	5480	5480	0
483	20240118	103800	302456450	5480	5480	5480	5480	0
484	20240118	103700	302456450	5480	5480	5480	5480	1
485	20240118	103600	302450970	5480	5460	5480	5440	1431
486	20240118	103500	294655950	5460	5460	5460	5460	20
487	20240118	103400	294546750	5460	5460	5460	5460	784
488	20240118	103300	290266110	5450	5450	5450	5450	44
489	20240118	103200	290026310	5450	5450	5450	5450	2
490	20240118	103100	290015410	5450	5450	5450	5450	0
491	20240118	103000	290015410	5450	5450	5450	5450	25
492	20240118	102900	289879160	5450	5450	5450	5450	1
493	20240118	102800	289873710	5480	5480	5480	5480	0
494	20240118	102700	289873710	5480	5480	5480	5480	192
495	20240118	102600	288821550	5480	5480	5480	5480	0
496	20240118	102500	288821550	5480	5480	5480	5480	0
497	20240118	102400	288821550	5480	5470	5480	5470	1273
498	20240118	102300	281847330	5470	5470	5470	5470	1
499	20240118	102200	281841860	5470	5460	5470	5460	353
500	20240118	102100	279911730	5450	5450	5450	5450	106
501	20240118	102000	279334030	5450	5460	5460	5450	323
502	20240118	101900	277572600	5460	5460	5460	5460	0
503	20240118	101800	277572600	5460	5460	5460	5460	0
504	20240118	101700	277572600	5460	5460	5460	5460	375
505	20240118	101600	275525100	5460	5460	5460	5460	136
506	20240118	101500	274782540	5460	5450	5460	5450	120
507	20240118	101400	274127790	5450	5460	5460	5450	251
508	20240118	101300	272759720	5460	5460	5460	5460	202
509	20240118	101200	271656800	5460	5460	5460	5460	0
510	20240118	101100	271656800	5460	5460	5460	5460	21
511	20240118	101000	271542140	5450	5450	5450	5450	100
512	20240118	100900	270997140	5440	5450	5450	5440	248
513	20240118	100800	269647860	5450	5450	5450	5450	2
514	20240118	100700	269636960	5440	5440	5440	5440	0
515	20240118	100600	269636960	5440	5440	5440	5440	404
516	20240118	100500	267439200	5450	5450	5450	5450	11
517	20240118	100400	267379250	5440	5440	5440	5440	2
518	20240118	100300	267368370	5450	5450	5450	5450	6
519	20240118	100200	267335670	5450	5450	5450	5450	0
520	20240118	100100	267335670	5450	5460	5460	5450	82
521	20240118	100000	266888280	5460	5460	5460	5460	5
522	20240118	095900	266860980	5450	5450	5450	5450	0
523	20240118	095800	266860980	5450	5450	5450	5450	56
524	20240118	095700	266555780	5450	5450	5450	5450	1
525	20240118	095600	266550330	5430	5450	5450	5430	435
526	20240118	095500	264186580	5450	5450	5450	5450	15
527	20240118	095400	264104830	5430	5430	5430	5430	0
528	20240118	095300	264104830	5430	5430	5430	5430	0
529	20240118	095200	264104830	5430	5460	5460	5430	198
530	20240118	095100	263028630	5460	5460	5460	5460	79
531	20240118	095000	262597290	5460	5440	5460	5440	417
532	20240118	094900	260326530	5440	5440	5440	5440	200
533	20240118	094800	259238530	5440	5440	5440	5440	0
534	20240118	094700	259238530	5440	5440	5440	5440	184
535	20240118	094600	258237570	5440	5440	5440	5440	20
536	20240118	094500	258128770	5450	5450	5450	5450	10
537	20240118	094400	258074270	5470	5470	5470	5470	80
538	20240118	094300	257636670	5430	5430	5430	5430	77
539	20240118	094200	257218560	5430	5480	5480	5430	322
540	20240118	094100	255466440	5430	5430	5430	5430	2190
541	20240118	094000	243574740	5440	5440	5440	5440	1699
542	20240118	093900	234332180	5440	5440	5440	5440	237
543	20240118	093800	233042900	5440	5450	5450	5440	3862
544	20240118	093700	212020300	5450	5450	5450	5450	0
545	20240118	093600	212020300	5450	5450	5450	5450	1
546	20240118	093500	212014850	5430	5470	5470	5430	1212
547	20240118	093400	205410450	5480	5470	5480	5470	62
548	20240118	093300	205071190	5470	5480	5480	5470	48
549	20240118	093200	204808450	5470	5470	5470	5470	0
550	20240118	093100	204808450	5470	5470	5470	5470	991
551	20240118	093000	199387680	5470	5470	5480	5470	804
552	20240118	092900	194989670	5460	5460	5460	5460	0
553	20240118	092800	194989670	5460	5460	5460	5460	0
554	20240118	092700	194989670	5460	5460	5460	5460	100
555	20240118	092600	194443670	5460	5460	5460	5460	3
556	20240118	092500	194427290	5480	5490	5490	5480	200
557	20240118	092400	193330290	5490	5470	5490	5460	845
558	20240118	092300	188715610	5460	5490	5490	5460	150
559	20240118	092200	187892710	5490	5480	5490	5480	145
560	20240118	092100	187097200	5460	5430	5460	5420	7726
561	20240118	092000	144955170	5420	5450	5450	5420	1275
562	20240118	091900	138026730	5440	5450	5450	5440	108
563	20240118	091800	137439000	5440	5440	5440	5440	0
564	20240118	091700	137439000	5440	5460	5460	5420	4507
565	20240118	091600	112936220	5460	5460	5490	5450	52
566	20240118	091500	112652280	5460	5470	5490	5460	1066
567	20240118	091400	106821550	5470	5470	5470	5470	50
568	20240118	091300	106548050	5450	5450	5450	5450	501
569	20240118	091200	103817600	5430	5440	5440	5430	395
570	20240118	091100	101672700	5430	5430	5430	5430	1140
571	20240118	091000	95482500	5430	5480	5480	5430	163
572	20240118	090900	94596680	5450	5430	5450	5430	1154
573	20240118	090800	88319260	5450	5460	5460	5450	1294
574	20240118	090700	81264870	5460	5460	5460	5460	1166
575	20240118	090600	74898510	5460	5460	5460	5460	290
576	20240118	090500	73315110	5460	5480	5480	5460	506
577	20240118	090400	70550350	5460	5450	5460	5450	63
578	20240118	090300	70206870	5450	5460	5500	5440	4142
579	20240118	090200	47531210	5490	5470	5490	5470	1226
580	20240118	090100	40806230	5450	5430	5460	5430	1563
581	20240118	090000	32293960	5430	5440	5490	5400	5940