KissMeData/032960/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	191500	371187020	12350	12350	12350	12350	582
3	20240118	191400	371187020	12350	12350	12350	12350	0
4	20240118	191300	371187020	12350	12350	12350	12350	0
5	20240118	191200	371187020	12350	12350	12350	12350	0
6	20240118	191100	371187020	12350	12350	12350	12350	0
7	20240118	191000	371187020	12350	12350	12350	12350	0
8	20240118	190900	371187020	12350	12350	12350	12350	0
9	20240118	190800	371187020	12350	12350	12350	12350	0
10	20240118	190700	371187020	12350	12350	12350	12350	0
11	20240118	190600	371187020	12350	12350	12350	12350	0
12	20240118	190500	371187020	12350	12350	12350	12350	0
13	20240118	190400	371187020	12350	12350	12350	12350	0
14	20240118	190300	371187020	12350	12350	12350	12350	0
15	20240118	190200	371187020	12350	12350	12350	12350	0
16	20240118	190100	371187020	12350	12350	12350	12350	0
17	20240118	190000	371187020	12350	12350	12350	12350	0
18	20240118	185900	371187020	12350	12350	12350	12350	0
19	20240118	185800	371187020	12350	12350	12350	12350	0
20	20240118	185700	371187020	12350	12350	12350	12350	0
21	20240118	185600	371187020	12350	12350	12350	12350	0
22	20240118	185500	371187020	12350	12350	12350	12350	0
23	20240118	185400	371187020	12350	12350	12350	12350	0
24	20240118	185300	371187020	12350	12350	12350	12350	0
25	20240118	185200	371187020	12350	12350	12350	12350	0
26	20240118	185100	371187020	12350	12350	12350	12350	0
27	20240118	185000	371187020	12350	12350	12350	12350	0
28	20240118	184900	371187020	12350	12350	12350	12350	0
29	20240118	184800	371187020	12350	12350	12350	12350	0
30	20240118	184700	371187020	12350	12350	12350	12350	0
31	20240118	184600	371187020	12350	12350	12350	12350	0
32	20240118	184500	371187020	12350	12350	12350	12350	582
33	20240118	184400	371187020	12350	12350	12350	12350	0
34	20240118	184300	371187020	12350	12350	12350	12350	0
35	20240118	184200	371187020	12350	12350	12350	12350	0
36	20240118	184100	371187020	12350	12350	12350	12350	0
37	20240118	184000	371187020	12350	12350	12350	12350	0
38	20240118	183900	371187020	12350	12350	12350	12350	0
39	20240118	183800	371187020	12350	12350	12350	12350	0
40	20240118	183700	371187020	12350	12350	12350	12350	0
41	20240118	183600	371187020	12350	12350	12350	12350	0
42	20240118	183500	371187020	12350	12350	12350	12350	0
43	20240118	183400	371187020	12350	12350	12350	12350	0
44	20240118	183300	371187020	12350	12350	12350	12350	0
45	20240118	183200	371187020	12350	12350	12350	12350	0
46	20240118	183100	371187020	12350	12350	12350	12350	0
47	20240118	183000	371187020	12350	12350	12350	12350	0
48	20240118	182900	371187020	12350	12350	12350	12350	0
49	20240118	182800	371187020	12350	12350	12350	12350	0
50	20240118	182700	371187020	12350	12350	12350	12350	0
51	20240118	182600	371187020	12350	12350	12350	12350	0
52	20240118	182500	371187020	12350	12350	12350	12350	0
53	20240118	182400	371187020	12350	12350	12350	12350	0
54	20240118	182300	371187020	12350	12350	12350	12350	0
55	20240118	182200	371187020	12350	12350	12350	12350	0
56	20240118	182100	371187020	12350	12350	12350	12350	0
57	20240118	182000	371187020	12350	12350	12350	12350	0
58	20240118	181900	371187020	12350	12350	12350	12350	0
59	20240118	181800	371187020	12350	12350	12350	12350	0
60	20240118	181700	371187020	12350	12350	12350	12350	0
61	20240118	181600	371187020	12350	12350	12350	12350	0
62	20240118	181500	371187020	12350	12350	12350	12350	582
63	20240118	181400	371187020	12350	12350	12350	12350	0
64	20240118	181300	371187020	12350	12350	12350	12350	0
65	20240118	181200	371187020	12350	12350	12350	12350	0
66	20240118	181100	371187020	12350	12350	12350	12350	0
67	20240118	181000	371187020	12350	12350	12350	12350	0
68	20240118	180900	371187020	12350	12350	12350	12350	0
69	20240118	180800	371187020	12350	12350	12350	12350	0
70	20240118	180700	371187020	12350	12350	12350	12350	0
71	20240118	180600	371187020	12350	12350	12350	12350	0
72	20240118	180500	371187020	12350	12350	12350	12350	0
73	20240118	180400	371187020	12350	12350	12350	12350	0
74	20240118	180300	371187020	12350	12350	12350	12350	0
75	20240118	180200	371187020	12350	12350	12350	12350	0
76	20240118	180100	371187020	12350	12350	12350	12350	0
77	20240118	180000	371187020	12350	12350	12350	12350	0
78	20240118	175900	371187020	12350	12350	12350	12350	0
79	20240118	175800	371187020	12350	12350	12350	12350	0
80	20240118	175700	371187020	12350	12350	12350	12350	0
81	20240118	175600	371187020	12350	12350	12350	12350	0
82	20240118	175500	371187020	12350	12350	12350	12350	0
83	20240118	175400	371187020	12350	12350	12350	12350	0
84	20240118	175300	371187020	12350	12350	12350	12350	0
85	20240118	175200	371187020	12350	12350	12350	12350	0
86	20240118	175100	371187020	12350	12350	12350	12350	0
87	20240118	175000	371187020	12350	12350	12350	12350	0
88	20240118	174900	371187020	12350	12350	12350	12350	0
89	20240118	174800	371187020	12350	12350	12350	12350	0
90	20240118	174700	371187020	12350	12350	12350	12350	0
91	20240118	174600	371187020	12350	12350	12350	12350	0
92	20240118	174500	371187020	12350	12350	12350	12350	582
93	20240118	174400	371187020	12350	12350	12350	12350	0
94	20240118	174300	371187020	12350	12350	12350	12350	0
95	20240118	174200	371187020	12350	12350	12350	12350	0
96	20240118	174100	371187020	12350	12350	12350	12350	0
97	20240118	174000	371187020	12350	12350	12350	12350	0
98	20240118	173900	371187020	12350	12350	12350	12350	0
99	20240118	173800	371187020	12350	12350	12350	12350	0
100	20240118	173700	371187020	12350	12350	12350	12350	0
101	20240118	173600	371187020	12350	12350	12350	12350	0
102	20240118	173500	371187020	12350	12350	12350	12350	0
103	20240118	173400	371187020	12350	12350	12350	12350	0
104	20240118	173300	371187020	12350	12350	12350	12350	0
105	20240118	173200	371187020	12350	12350	12350	12350	0
106	20240118	173100	371187020	12350	12350	12350	12350	0
107	20240118	173000	371187020	12350	12350	12350	12350	0
108	20240118	172900	371187020	12350	12350	12350	12350	0
109	20240118	172800	371187020	12350	12350	12350	12350	0
110	20240118	172700	371187020	12350	12350	12350	12350	0
111	20240118	172600	371187020	12350	12350	12350	12350	0
112	20240118	172500	371187020	12350	12350	12350	12350	0
113	20240118	172400	371187020	12350	12350	12350	12350	0
114	20240118	172300	371187020	12350	12350	12350	12350	0
115	20240118	172200	371187020	12350	12350	12350	12350	0
116	20240118	172100	371187020	12350	12350	12350	12350	0
117	20240118	172000	371187020	12350	12350	12350	12350	0
118	20240118	171900	371187020	12350	12350	12350	12350	0
119	20240118	171800	371187020	12350	12350	12350	12350	0
120	20240118	171700	371187020	12350	12350	12350	12350	0
121	20240118	171600	371187020	12350	12350	12350	12350	0
122	20240118	171500	371187020	12350	12350	12350	12350	582
123	20240118	171400	371187020	12350	12350	12350	12350	0
124	20240118	171300	371187020	12350	12350	12350	12350	0
125	20240118	171200	371187020	12350	12350	12350	12350	0
126	20240118	171100	371187020	12350	12350	12350	12350	0
127	20240118	171000	371187020	12350	12350	12350	12350	0
128	20240118	170900	371187020	12350	12350	12350	12350	0
129	20240118	170800	371187020	12350	12350	12350	12350	0
130	20240118	170700	371187020	12350	12350	12350	12350	0
131	20240118	170600	371187020	12350	12350	12350	12350	0
132	20240118	170500	371187020	12350	12350	12350	12350	0
133	20240118	170400	371187020	12350	12350	12350	12350	0
134	20240118	170300	371187020	12350	12350	12350	12350	0
135	20240118	170200	371187020	12350	12350	12350	12350	0
136	20240118	170100	371187020	12350	12350	12350	12350	0
137	20240118	170000	371187020	12350	12350	12350	12350	0
138	20240118	165900	371187020	12350	12350	12350	12350	0
139	20240118	165800	371187020	12350	12350	12350	12350	0
140	20240118	165700	371187020	12350	12350	12350	12350	0
141	20240118	165600	371187020	12350	12350	12350	12350	0
142	20240118	165500	371187020	12350	12350	12350	12350	0
143	20240118	165400	371187020	12350	12350	12350	12350	0
144	20240118	165300	371187020	12350	12350	12350	12350	0
145	20240118	165200	371187020	12350	12350	12350	12350	0
146	20240118	165100	371187020	12350	12350	12350	12350	0
147	20240118	165000	371187020	12350	12350	12350	12350	0
148	20240118	164900	371187020	12350	12350	12350	12350	0
149	20240118	164800	371187020	12350	12350	12350	12350	0
150	20240118	164700	371187020	12350	12350	12350	12350	0
151	20240118	164600	371187020	12350	12350	12350	12350	0
152	20240118	164500	371187020	12350	12350	12350	12350	582
153	20240118	164400	371187020	12350	12350	12350	12350	0
154	20240118	164300	371187020	12350	12350	12350	12350	0
155	20240118	164200	371187020	12350	12350	12350	12350	0
156	20240118	164100	371187020	12350	12350	12350	12350	0
157	20240118	164000	371187020	12350	12350	12350	12350	0
158	20240118	163900	371187020	12350	12350	12350	12350	0
159	20240118	163800	371187020	12350	12350	12350	12350	0
160	20240118	163700	371187020	12350	12350	12350	12350	0
161	20240118	163600	371187020	12350	12350	12350	12350	0
162	20240118	163500	371187020	12350	12350	12350	12350	0
163	20240118	163400	371187020	12350	12350	12350	12350	0
164	20240118	163300	371187020	12350	12350	12350	12350	0
165	20240118	163200	371187020	12350	12350	12350	12350	0
166	20240118	163100	371187020	12350	12350	12350	12350	0
167	20240118	163000	371187020	12350	12350	12350	12350	0
168	20240118	162900	371187020	12350	12350	12350	12350	0
169	20240118	162800	371187020	12350	12350	12350	12350	0
170	20240118	162700	371187020	12350	12350	12350	12350	0
171	20240118	162600	371187020	12350	12350	12350	12350	0
172	20240118	162500	371187020	12350	12350	12350	12350	0
173	20240118	162400	371187020	12350	12350	12350	12350	0
174	20240118	162300	371187020	12350	12350	12350	12350	0
175	20240118	162200	371187020	12350	12350	12350	12350	0
176	20240118	162100	371187020	12350	12350	12350	12350	0
177	20240118	162000	371187020	12350	12350	12350	12350	0
178	20240118	161900	371187020	12350	12350	12350	12350	0
179	20240118	161800	371187020	12350	12350	12350	12350	0
180	20240118	161700	371187020	12350	12350	12350	12350	0
181	20240118	161600	371187020	12350	12350	12350	12350	0
182	20240118	161500	371187020	12350	12350	12350	12350	582
183	20240118	161400	371187020	12350	12350	12350	12350	0
184	20240118	161300	371187020	12350	12350	12350	12350	0
185	20240118	161200	371187020	12350	12350	12350	12350	0
186	20240118	161100	371187020	12350	12350	12350	12350	0
187	20240118	161000	371187020	12350	12350	12350	12350	0
188	20240118	160900	371187020	12350	12350	12350	12350	0
189	20240118	160800	371187020	12350	12350	12350	12350	0
190	20240118	160700	371187020	12350	12350	12350	12350	0
191	20240118	160600	371187020	12350	12350	12350	12350	0
192	20240118	160500	371187020	12350	12350	12350	12350	0
193	20240118	160400	371187020	12350	12350	12350	12350	0
194	20240118	160300	371187020	12350	12350	12350	12350	0
195	20240118	160200	371187020	12350	12350	12350	12350	0
196	20240118	160100	371187020	12350	12350	12350	12350	0
197	20240118	160000	371187020	12350	12350	12350	12350	0
198	20240118	155900	371187020	12350	12350	12350	12350	0
199	20240118	155800	371187020	12350	12350	12350	12350	0
200	20240118	155700	371187020	12350	12350	12350	12350	0
201	20240118	155600	371187020	12350	12350	12350	12350	0
202	20240118	155500	371187020	12350	12350	12350	12350	0
203	20240118	155400	371187020	12350	12350	12350	12350	0
204	20240118	155300	371187020	12350	12350	12350	12350	0
205	20240118	155200	371187020	12350	12350	12350	12350	0
206	20240118	155100	371187020	12350	12350	12350	12350	0
207	20240118	155000	371187020	12350	12350	12350	12350	0
208	20240118	154900	371187020	12350	12350	12350	12350	0
209	20240118	154800	371187020	12350	12350	12350	12350	0
210	20240118	154700	371187020	12350	12350	12350	12350	0
211	20240118	154600	371187020	12350	12350	12350	12350	0
212	20240118	154500	371187020	12350	12350	12350	12350	582
213	20240118	154400	371187020	12350	12350	12350	12350	0
214	20240118	154300	371187020	12350	12350	12350	12350	0
215	20240118	154200	371187020	12350	12350	12350	12350	0
216	20240118	154100	371187020	12350	12350	12350	12350	0
217	20240118	154000	371187020	12350	12350	12350	12350	0
218	20240118	153900	371187020	12350	12350	12350	12350	0
219	20240118	153800	371187020	12350	12350	12350	12350	0
220	20240118	153700	371187020	12350	12350	12350	12350	0
221	20240118	153600	371187020	12350	12350	12350	12350	0
222	20240118	153500	371187020	12350	12350	12350	12350	0
223	20240118	153400	371187020	12350	12350	12350	12350	0
224	20240118	153300	371187020	12350	12350	12350	12350	0
225	20240118	153200	371187020	12350	12350	12350	12350	0
226	20240118	153100	371187020	12350	12350	12350	12350	0
227	20240118	153000	371187020	12350	12350	12350	12350	582
228	20240118	152900	363999320	12350	12350	12350	12350	0
229	20240118	152800	363999320	12350	12350	12350	12350	0
230	20240118	152700	363999320	12350	12350	12350	12350	0
231	20240118	152600	363999320	12350	12350	12350	12350	0
232	20240118	152500	363999320	12350	12350	12350	12350	0
233	20240118	152400	363999320	12350	12350	12350	12350	0
234	20240118	152300	363999320	12350	12350	12350	12350	0
235	20240118	152200	363999320	12350	12350	12350	12350	0
236	20240118	152100	363999320	12350	12350	12350	12350	0
237	20240118	152000	363999320	12350	12350	12350	12350	0
238	20240118	151900	363999320	12350	12350	12350	12350	19
239	20240118	151800	363764670	12350	12350	12350	12290	12
240	20240118	151700	363616530	12300	12300	12300	12300	28
241	20240118	151600	363272130	12350	12350	12350	12350	20
242	20240118	151500	363025130	12350	12300	12350	12300	389
243	20240118	151400	358239260	12300	12290	12300	12290	772
244	20240118	151300	348751360	12290	12290	12290	12290	0
245	20240118	151200	348751360	12290	12260	12290	12260	34
246	20240118	151100	348334490	12260	12260	12260	12260	0
247	20240118	151000	348334490	12260	12260	12260	12260	71
248	20240118	150900	347464030	12290	12290	12290	12290	0
249	20240118	150800	347464030	12290	12290	12290	12290	0
250	20240118	150700	347464030	12290	12290	12290	12290	0
251	20240118	150600	347464030	12290	12290	12290	12290	0
252	20240118	150500	347464030	12290	12290	12290	12290	0
253	20240118	150400	347464030	12290	12290	12290	12290	40
254	20240118	150300	346972430	12290	12290	12290	12290	0
255	20240118	150200	346972430	12290	12290	12290	12290	0
256	20240118	150100	346972430	12290	12290	12290	12290	0
257	20240118	150000	346972430	12290	12290	12290	12290	0
258	20240118	145900	346972430	12290	12290	12290	12290	50
259	20240118	145800	346357930	12290	12260	12290	12260	2
260	20240118	145700	346333380	12290	12290	12290	12290	0
261	20240118	145600	346333380	12290	12270	12290	12260	82
262	20240118	145500	345327520	12290	12290	12290	12290	0
263	20240118	145400	345327520	12290	12290	12290	12290	0
264	20240118	145300	345327520	12290	12290	12290	12290	0
265	20240118	145200	345327520	12290	12290	12290	12290	0
266	20240118	145100	345327520	12290	12290	12290	12290	0
267	20240118	145000	345327520	12290	12290	12290	12290	0
268	20240118	144900	345327520	12290	12290	12290	12290	0
269	20240118	144800	345327520	12290	12290	12290	12290	0
270	20240118	144700	345327520	12290	12290	12290	12290	0
271	20240118	144600	345327520	12290	12290	12290	12290	0
272	20240118	144500	345327520	12290	12240	12290	12240	416
273	20240118	144400	340235630	12290	12240	12290	12240	550
274	20240118	144300	333503580	12290	12290	12290	12290	0
275	20240118	144200	333503580	12290	12290	12290	12290	0
276	20240118	144100	333503580	12290	12290	12290	12290	0
277	20240118	144000	333503580	12290	12290	12290	12290	1
278	20240118	143900	333491290	12230	12230	12230	12230	0
279	20240118	143800	333491290	12230	12230	12230	12230	0
280	20240118	143700	333491290	12230	12230	12230	12230	0
281	20240118	143600	333491290	12230	12230	12230	12230	0
282	20240118	143500	333491290	12230	12230	12230	12230	0
283	20240118	143400	333491290	12230	12230	12230	12230	0
284	20240118	143300	333491290	12230	12230	12230	12230	0
285	20240118	143200	333491290	12230	12230	12230	12230	22
286	20240118	143100	333222230	12300	12300	12300	12300	0
287	20240118	143000	333222230	12300	12230	12300	12230	480
288	20240118	142900	327351760	12230	12230	12230	12230	0
289	20240118	142800	327351760	12230	12230	12230	12230	0
290	20240118	142700	327351760	12230	12230	12230	12230	0
291	20240118	142600	327351760	12230	12230	12230	12230	0
292	20240118	142500	327351760	12230	12230	12230	12230	0
293	20240118	142400	327351760	12230	12230	12230	12230	0
294	20240118	142300	327351760	12230	12230	12230	12230	0
295	20240118	142200	327351760	12230	12200	12230	12200	101
296	20240118	142100	326118840	12210	12210	12210	12210	0
297	20240118	142000	326118840	12210	12210	12210	12210	0
298	20240118	141900	326118840	12210	12210	12210	12210	0
299	20240118	141800	326118840	12210	12210	12210	12210	0
300	20240118	141700	326118840	12210	12210	12210	12210	0
301	20240118	141600	326118840	12210	12210	12210	12210	0
302	20240118	141500	326118840	12210	12210	12210	12210	0
303	20240118	141400	326118840	12210	12210	12210	12210	0
304	20240118	141300	326118840	12210	12210	12210	12210	0
305	20240118	141200	326118840	12210	12210	12210	12210	0
306	20240118	141100	326118840	12210	12210	12210	12210	0
307	20240118	141000	326118840	12210	12210	12210	12210	0
308	20240118	140900	326118840	12210	12210	12210	12210	0
309	20240118	140800	326118840	12210	12210	12210	12210	0
310	20240118	140700	326118840	12210	12210	12210	12210	0
311	20240118	140600	326118840	12210	12210	12210	12210	0
312	20240118	140500	326118840	12210	12210	12210	12210	0
313	20240118	140400	326118840	12210	12210	12210	12210	0
314	20240118	140300	326118840	12210	12210	12210	12210	0
315	20240118	140200	326118840	12210	12210	12210	12210	1
316	20240118	140100	326106630	12120	12120	12120	12120	0
317	20240118	140000	326106630	12120	12120	12120	12120	0
318	20240118	135900	326106630	12120	12120	12120	12120	0
319	20240118	135800	326106630	12120	12120	12120	12120	0
320	20240118	135700	326106630	12120	12120	12120	12120	0
321	20240118	135600	326106630	12120	12120	12120	12120	0
322	20240118	135500	326106630	12120	12120	12120	12120	0
323	20240118	135400	326106630	12120	12120	12120	12120	452
324	20240118	135300	320628390	12110	12110	12110	12110	0
325	20240118	135200	320628390	12110	12110	12110	12110	0
326	20240118	135100	320628390	12110	12150	12150	12110	678
327	20240118	135000	312405870	12160	12160	12160	12160	0
328	20240118	134900	312405870	12160	12160	12160	12160	0
329	20240118	134800	312405870	12160	12160	12160	12160	15
330	20240118	134700	312223470	12160	12170	12170	12160	294
331	20240118	134600	308645790	12170	12210	12210	12170	58
332	20240118	134500	307939460	12220	12220	12220	12220	0
333	20240118	134400	307939460	12220	12240	12240	12220	5
334	20240118	134300	307878320	12260	12260	12260	12260	0
335	20240118	134200	307878320	12260	12260	12260	12260	0
336	20240118	134100	307878320	12260	12250	12260	12190	2001
337	20240118	134000	283457950	12260	12260	12260	12260	16
338	20240118	133900	283261790	12260	12260	12260	12260	0
339	20240118	133800	283261790	12260	12260	12260	12260	0
340	20240118	133700	283261790	12260	12260	12260	12260	0
341	20240118	133600	283261790	12260	12260	12260	12260	0
342	20240118	133500	283261790	12260	12260	12260	12260	72
343	20240118	133400	282379070	12260	12260	12260	12260	0
344	20240118	133300	282379070	12260	12260	12260	12260	50
345	20240118	133200	281766070	12260	12260	12260	12260	0
346	20240118	133100	281766070	12260	12260	12260	12260	0
347	20240118	133000	281766070	12260	12260	12260	12260	0
348	20240118	132900	281766070	12260	12260	12260	12260	0
349	20240118	132800	281766070	12260	12260	12260	12260	0
350	20240118	132700	281766070	12260	12260	12260	12260	332
351	20240118	132600	277695750	12250	12250	12250	12250	0
352	20240118	132500	277695750	12250	12270	12270	12250	120
353	20240118	132400	276225450	12280	12280	12280	12280	51
354	20240118	132300	275599170	12280	12290	12290	12280	94
355	20240118	132200	274444740	12300	12310	12310	12300	30
356	20240118	132100	274075710	12320	12320	12320	12310	62
357	20240118	132000	273312270	12330	12330	12330	12330	2
358	20240118	131900	273287610	12330	12330	12330	12330	2
359	20240118	131800	273262950	12350	12330	12350	12330	27
360	20240118	131700	272930020	12350	12350	12350	12350	0
361	20240118	131600	272930020	12350	12350	12350	12350	0
362	20240118	131500	272930020	12350	12340	12350	12340	11
363	20240118	131400	272794270	12360	12360	12360	12360	0
364	20240118	131300	272794270	12360	12360	12360	12360	0
365	20240118	131200	272794270	12360	12360	12360	12360	0
366	20240118	131100	272794270	12360	12360	12360	12360	0
367	20240118	131000	272794270	12360	12360	12360	12360	0
368	20240118	130900	272794270	12360	12360	12360	12360	0
369	20240118	130800	272794270	12360	12360	12360	12360	0
370	20240118	130700	272794270	12360	12360	12360	12360	0
371	20240118	130600	272794270	12360	12360	12360	12360	0
372	20240118	130500	272794270	12360	12360	12360	12360	0
373	20240118	130400	272794270	12360	12360	12360	12360	0
374	20240118	130300	272794270	12360	12360	12360	12360	6
375	20240118	130200	272720110	12360	12360	12360	12360	0
376	20240118	130100	272720110	12360	12360	12360	12360	0
377	20240118	130000	272720110	12360	12360	12360	12360	0
378	20240118	125900	272720110	12360	12360	12360	12360	0
379	20240118	125800	272720110	12360	12360	12360	12360	0
380	20240118	125700	272720110	12360	12360	12360	12360	0
381	20240118	125600	272720110	12360	12360	12360	12360	0
382	20240118	125500	272720110	12360	12360	12360	12360	0
383	20240118	125400	272720110	12360	12360	12360	12360	0
384	20240118	125300	272720110	12360	12360	12360	12360	0
385	20240118	125200	272720110	12360	12360	12360	12360	0
386	20240118	125100	272720110	12360	12360	12360	12360	0
387	20240118	125000	272720110	12360	12360	12360	12360	0
388	20240118	124900	272720110	12360	12360	12360	12360	0
389	20240118	124800	272720110	12360	12360	12360	12360	0
390	20240118	124700	272720110	12360	12360	12360	12360	0
391	20240118	124600	272720110	12360	12360	12360	12360	0
392	20240118	124500	272720110	12360	12360	12360	12360	0
393	20240118	124400	272720110	12360	12360	12360	12360	0
394	20240118	124300	272720110	12360	12360	12360	12360	300
395	20240118	124200	269012110	12360	12350	12360	12290	88
396	20240118	124100	267929150	12370	12370	12370	12370	0
397	20240118	124000	267929150	12370	12370	12370	12370	0
398	20240118	123900	267929150	12370	12370	12370	12370	0
399	20240118	123800	267929150	12370	12370	12370	12370	0
400	20240118	123700	267929150	12370	12350	12370	12340	17
401	20240118	123600	267719320	12370	12370	12370	12370	0
402	20240118	123500	267719320	12370	12370	12370	12360	303
403	20240118	123400	263971230	12380	12370	12380	12340	378
404	20240118	123300	259305680	12360	12350	12360	12350	950
405	20240118	123200	247573150	12350	12350	12350	12350	500
406	20240118	123100	241398150	12350	12350	12350	12350	0
407	20240118	123000	241398150	12350	12350	12350	12350	2
408	20240118	122900	241373450	12350	12350	12350	12350	0
409	20240118	122800	241373450	12350	12350	12350	12350	0
410	20240118	122700	241373450	12350	12350	12350	12350	0
411	20240118	122600	241373450	12350	12350	12350	12350	87
412	20240118	122500	240299000	12350	12350	12350	12350	0
413	20240118	122400	240299000	12350	12320	12350	12320	81
414	20240118	122300	239301050	12350	12350	12350	12350	0
415	20240118	122200	239301050	12350	12350	12350	12350	0
416	20240118	122100	239301050	12350	12350	12350	12350	0
417	20240118	122000	239301050	12350	12350	12350	12350	0
418	20240118	121900	239301050	12350	12350	12350	12350	0
419	20240118	121800	239301050	12350	12350	12350	12350	0
420	20240118	121700	239301050	12350	12350	12350	12350	0
421	20240118	121600	239301050	12350	12350	12350	12350	0
422	20240118	121500	239301050	12350	12350	12350	12350	0
423	20240118	121400	239301050	12350	12350	12350	12350	0
424	20240118	121300	239301050	12350	12350	12350	12350	0
425	20240118	121200	239301050	12350	12350	12350	12350	0
426	20240118	121100	239301050	12350	12350	12350	12350	0
427	20240118	121000	239301050	12350	12350	12350	12350	0
428	20240118	120900	239301050	12350	12350	12350	12350	0
429	20240118	120800	239301050	12350	12350	12350	12350	0
430	20240118	120700	239301050	12350	12350	12350	12350	0
431	20240118	120600	239301050	12350	12350	12350	12350	0
432	20240118	120500	239301050	12350	12350	12350	12350	0
433	20240118	120400	239301050	12350	12350	12350	12350	0
434	20240118	120300	239301050	12350	12310	12350	12300	66
435	20240118	120200	238489000	12350	12350	12350	12350	0
436	20240118	120100	238489000	12350	12350	12350	12350	0
437	20240118	120000	238489000	12350	12300	12350	12290	113
438	20240118	115900	237099000	12310	12310	12310	12310	1
439	20240118	115800	237086690	12350	12320	12350	12320	52
440	20240118	115700	236446000	12320	12320	12320	12320	2
441	20240118	115600	236421360	12350	12350	12350	12350	0
442	20240118	115500	236421360	12350	12320	12350	12320	96
443	20240118	115400	235238550	12320	12320	12320	12320	0
444	20240118	115300	235238550	12320	12320	12320	12320	1
445	20240118	115200	235226230	12350	12350	12350	12350	0
446	20240118	115100	235226230	12350	12310	12350	12310	10
447	20240118	115000	235103090	12310	12310	12310	12310	1
448	20240118	114900	235090780	12350	12310	12350	12280	147
449	20240118	114800	233284510	12350	12320	12350	12320	12
450	20240118	114700	233136640	12350	12350	12350	12350	0
451	20240118	114600	233136640	12350	12350	12350	12320	156
452	20240118	114500	231210310	12350	12350	12350	12350	0
453	20240118	114400	231210310	12350	12320	12350	12320	11
454	20240118	114300	231074760	12350	12350	12350	12350	0
455	20240118	114200	231074760	12350	12350	12350	12350	1
456	20240118	114100	231062410	12320	12320	12320	12320	10
457	20240118	114000	230939210	12350	12350	12350	12350	0
458	20240118	113900	230939210	12350	12320	12350	12320	14
459	20240118	113800	230766700	12350	12350	12350	12350	0
460	20240118	113700	230766700	12350	12320	12350	12320	8
461	20240118	113600	230668110	12350	12350	12350	12350	0
462	20240118	113500	230668110	12350	12320	12350	12320	11
463	20240118	113400	230532560	12320	12320	12320	12320	2
464	20240118	113300	230507920	12350	12350	12350	12350	0
465	20240118	113200	230507920	12350	12310	12350	12310	9
466	20240118	113100	230397090	12350	12350	12350	12350	0
467	20240118	113000	230397090	12350	12310	12350	12310	11
468	20240118	112900	230261640	12350	12350	12350	12340	52
469	20240118	112800	229619450	12350	12320	12350	12320	11
470	20240118	112700	229483900	12350	12350	12350	12350	0
471	20240118	112600	229483900	12350	12320	12350	12270	742
472	20240118	112500	220375630	12310	12320	12320	12310	23
473	20240118	112400	220092370	12350	12350	12350	12350	0
474	20240118	112300	220092370	12350	12320	12350	12320	9
475	20240118	112200	219981430	12350	12330	12350	12330	3
476	20240118	112100	219944420	12350	12320	12350	12320	13
477	20240118	112000	219784230	12350	12350	12350	12350	0
478	20240118	111900	219784230	12350	12350	12350	12350	1
479	20240118	111800	219771880	12320	12320	12320	12320	8
480	20240118	111700	219673320	12350	12350	12350	12350	0
481	20240118	111600	219673320	12350	12320	12350	12320	11
482	20240118	111500	219537770	12350	12350	12350	12350	0
483	20240118	111400	219537770	12350	12320	12350	12320	12
484	20240118	111300	219389900	12350	12350	12350	12350	0
485	20240118	111200	219389900	12350	12330	12350	12330	14
486	20240118	111100	219217260	12350	12350	12350	12350	0
487	20240118	111000	219217260	12350	12350	12350	12350	1
488	20240118	110900	219204910	12330	12330	12330	12330	7
489	20240118	110800	219118600	12350	12350	12350	12350	0
490	20240118	110700	219118600	12350	12330	12350	12330	12
491	20240118	110600	218970620	12350	12350	12350	12350	0
492	20240118	110500	218970620	12350	12330	12350	12330	11
493	20240118	110400	218834950	12350	12350	12350	12350	0
494	20240118	110300	218834950	12350	12330	12350	12330	58
495	20240118	110200	218119740	12350	12350	12350	12350	0
496	20240118	110100	218119740	12350	12350	12350	12350	0
497	20240118	110000	218119740	12350	12320	12350	12320	8
498	20240118	105900	218021150	12350	12350	12350	12350	0
499	20240118	105800	218021150	12350	12320	12350	12320	103
500	20240118	105700	216751590	12350	12350	12350	12350	0
501	20240118	105600	216751590	12350	12330	12350	12330	8
502	20240118	105500	216652930	12350	12350	12350	12350	0
503	20240118	105400	216652930	12350	12350	12350	12350	0
504	20240118	105300	216652930	12350	12330	12350	12330	13
505	20240118	105200	216492620	12350	12350	12350	12350	0
506	20240118	105100	216492620	12350	12320	12350	12320	9
507	20240118	105000	216381710	12350	12320	12350	12300	31
508	20240118	104900	216000030	12320	12320	12320	12320	3
509	20240118	104800	215963070	12350	12350	12350	12350	0
510	20240118	104700	215963070	12350	12320	12350	12320	9
511	20240118	104600	215852160	12350	12350	12350	12350	0
512	20240118	104500	215852160	12350	12310	12350	12310	24
513	20240118	104400	215556280	12320	12330	12340	12300	42
514	20240118	104300	215038870	12350	12350	12350	12350	0
515	20240118	104200	215038870	12350	12330	12350	12330	9
516	20240118	104100	214927880	12350	12350	12350	12350	0
517	20240118	104000	214927880	12350	12340	12350	12340	12
518	20240118	103900	214779790	12350	12350	12350	12350	375
519	20240118	103800	210148540	12350	12320	12350	12320	2802
520	20240118	103700	175546010	12320	12320	12350	12320	77
521	20240118	103600	174596370	12310	12310	12310	12310	3000
522	20240118	103500	137666370	12310	12280	12310	12280	11
523	20240118	103400	137531260	12310	12310	12310	12310	0
524	20240118	103300	137531260	12310	12280	12310	12280	11
525	20240118	103200	137396150	12320	12270	12320	12270	73
526	20240118	103100	136500270	12270	12250	12270	12240	29
527	20240118	103000	136145110	12250	12250	12250	12250	608
528	20240118	102900	128697110	12250	12250	12250	12250	13
529	20240118	102800	128537860	12250	12230	12250	12230	20
530	20240118	102700	128293020	12250	12250	12250	12250	1
531	20240118	102600	128280770	12250	12230	12250	12230	13
532	20240118	102500	128121760	12250	12250	12250	12250	0
533	20240118	102400	128121760	12250	12230	12250	12230	11
534	20240118	102300	127987170	12250	12250	12250	12250	0
535	20240118	102200	127987170	12250	12230	12250	12230	14
536	20240118	102100	127815930	12250	12250	12250	12250	0
537	20240118	102000	127815930	12250	12250	12250	12250	0
538	20240118	101900	127815930	12250	12230	12250	12230	12
539	20240118	101800	127669070	12250	12250	12250	12250	0
540	20240118	101700	127669070	12250	12230	12250	12230	13
541	20240118	101600	127510060	12250	12250	12250	12250	0
542	20240118	101500	127510060	12250	12230	12250	12230	12
543	20240118	101400	127363220	12250	12250	12250	12250	4
544	20240118	101300	127314220	12250	12230	12250	12230	212
545	20240118	101200	124721400	12250	12250	12250	12230	21
546	20240118	101100	124464410	12250	12230	12250	12230	16
547	20240118	101000	124268710	12250	12240	12250	12240	8
548	20240118	100900	124170780	12250	12250	12250	12250	9
549	20240118	100800	124060530	12250	12250	12250	12230	16
550	20240118	100700	123864750	12250	12230	12250	12200	491
551	20240118	100600	117870170	12250	12240	12250	12240	89
552	20240118	100500	116780010	12250	12240	12250	12240	50
553	20240118	100400	116167960	12250	12250	12250	12250	0
554	20240118	100300	116167960	12250	12230	12250	12230	13
555	20240118	100200	116008950	12250	12250	12250	12250	0
556	20240118	100100	116008950	12250	12240	12250	12240	129
557	20240118	100000	114428780	12250	12240	12250	12220	189
558	20240118	095900	112119110	12230	12210	12230	12200	299
559	20240118	095800	108464610	12230	12230	12230	12230	0
560	20240118	095700	108464610	12230	12230	12230	12230	5
561	20240118	095600	108403460	12210	12220	12230	12210	89
562	20240118	095500	107315970	12220	12220	12220	12220	0
563	20240118	095400	107315970	12220	12210	12220	12210	15
564	20240118	095300	107132800	12230	12220	12230	12220	200
565	20240118	095200	104687440	12230	12210	12230	12210	9
566	20240118	095100	104577510	12230	12230	12230	12230	0
567	20240118	095000	104577510	12230	12220	12230	12220	12
568	20240118	094900	104430860	12230	12230	12230	12230	0
569	20240118	094800	104430860	12230	12230	12230	12230	1
570	20240118	094700	104418630	12200	12230	12230	12190	79
571	20240118	094600	103454830	12210	12230	12230	12210	4
572	20240118	094500	103405930	12230	12200	12230	12200	17
573	20240118	094400	103198410	12230	12230	12230	12230	20
574	20240118	094300	102953810	12230	12210	12230	12210	10
575	20240118	094200	102831670	12230	12210	12230	12210	3
576	20240118	094100	102795020	12230	12210	12230	12210	12
577	20240118	094000	102648480	12240	12240	12240	12240	0
578	20240118	093900	102648480	12240	12220	12240	12220	12
579	20240118	093800	102501820	12240	12220	12240	12220	10
580	20240118	093700	102379600	12250	12220	12260	12220	2261
581	20240118	093600	74701220	12220	12190	12220	12190	14
582	20240118	093500	74530530	12230	12230	12230	12230	0
583	20240118	093400	74530530	12230	12200	12230	12200	18
584	20240118	093300	74310700	12230	12230	12230	12230	0
585	20240118	093200	74310700	12230	12230	12230	12230	0
586	20240118	093100	74310700	12230	12200	12230	12200	12
587	20240118	093000	74164270	12230	12230	12230	12230	0
588	20240118	092900	74164270	12230	12230	12230	12200	12
589	20240118	092800	74017780	12230	12230	12230	12230	0
590	20240118	092700	74017780	12230	12190	12230	12190	11
591	20240118	092600	73883650	12230	12230	12230	12230	80
592	20240118	092500	72905250	12230	12190	12230	12190	11
593	20240118	092400	72771120	12230	12230	12230	12230	0
594	20240118	092300	72771120	12230	12200	12250	12200	314
595	20240118	092200	68940090	12210	12220	12250	12200	316
596	20240118	092100	65078820	12250	12200	12250	12200	302
597	20240118	092000	61394320	12250	12200	12250	12190	11
598	20240118	091900	61260100	12250	12250	12250	12210	10
599	20240118	091800	61137750	12220	12220	12250	12200	816
600	20240118	091700	51147660	12270	12230	12270	12230	6
601	20240118	091600	51074170	12270	12200	12300	12190	1209
602	20240118	091500	36329760	12200	12180	12200	12180	11
603	20240118	091400	36195660	12200	12180	12200	12180	79
604	20240118	091300	35233400	12200	12170	12200	12170	15
605	20240118	091200	35050790	12200	12190	12200	12180	326
606	20240118	091100	31077560	12190	12130	12190	12130	751
607	20240118	091000	21936270	12130	12120	12130	12120	2
608	20240118	090900	21912020	12050	12050	12050	12050	12
609	20240118	090800	21767420	12050	12050	12050	12050	98
610	20240118	090700	20586520	12050	12130	12130	12050	768
611	20240118	090600	11304980	12190	12160	12200	12130	91
612	20240118	090500	10198590	12200	12200	12200	12200	0
613	20240118	090400	10198590	12200	12150	12200	12150	11
614	20240118	090300	10064890	12200	12160	12200	12160	6
615	20240118	090200	9991890	12210	12160	12210	12130	12
616	20240118	090100	9846220	12220	12220	12250	12210	500
617	20240118	090000	3733180	12220	12160	12220	12160	307