KissMeData/051160/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	193200	993969870	9230	9230	9230	9230	3498
3	20240118	193100	993969870	9230	9230	9230	9230	0
4	20240118	193000	993969870	9230	9230	9230	9230	0
5	20240118	192900	993969870	9230	9230	9230	9230	0
6	20240118	192800	993969870	9230	9230	9230	9230	0
7	20240118	192700	993969870	9230	9230	9230	9230	0
8	20240118	192600	993969870	9230	9230	9230	9230	0
9	20240118	192500	993969870	9230	9230	9230	9230	0
10	20240118	192400	993969870	9230	9230	9230	9230	0
11	20240118	192300	993969870	9230	9230	9230	9230	0
12	20240118	192200	993969870	9230	9230	9230	9230	0
13	20240118	192100	993969870	9230	9230	9230	9230	0
14	20240118	192000	993969870	9230	9230	9230	9230	0
15	20240118	191900	993969870	9230	9230	9230	9230	0
16	20240118	191800	993969870	9230	9230	9230	9230	0
17	20240118	191700	993969870	9230	9230	9230	9230	0
18	20240118	191600	993969870	9230	9230	9230	9230	0
19	20240118	191500	993969870	9230	9230	9230	9230	0
20	20240118	191400	993969870	9230	9230	9230	9230	0
21	20240118	191300	993969870	9230	9230	9230	9230	0
22	20240118	191200	993969870	9230	9230	9230	9230	0
23	20240118	191100	993969870	9230	9230	9230	9230	0
24	20240118	191000	993969870	9230	9230	9230	9230	0
25	20240118	190900	993969870	9230	9230	9230	9230	0
26	20240118	190800	993969870	9230	9230	9230	9230	0
27	20240118	190700	993969870	9230	9230	9230	9230	0
28	20240118	190600	993969870	9230	9230	9230	9230	0
29	20240118	190500	993969870	9230	9230	9230	9230	0
30	20240118	190400	993969870	9230	9230	9230	9230	0
31	20240118	190300	993969870	9230	9230	9230	9230	0
32	20240118	190200	993969870	9230	9230	9230	9230	3498
33	20240118	190100	993969870	9230	9230	9230	9230	0
34	20240118	190000	993969870	9230	9230	9230	9230	0
35	20240118	185900	993969870	9230	9230	9230	9230	0
36	20240118	185800	993969870	9230	9230	9230	9230	0
37	20240118	185700	993969870	9230	9230	9230	9230	0
38	20240118	185600	993969870	9230	9230	9230	9230	0
39	20240118	185500	993969870	9230	9230	9230	9230	0
40	20240118	185400	993969870	9230	9230	9230	9230	0
41	20240118	185300	993969870	9230	9230	9230	9230	0
42	20240118	185200	993969870	9230	9230	9230	9230	0
43	20240118	185100	993969870	9230	9230	9230	9230	0
44	20240118	185000	993969870	9230	9230	9230	9230	0
45	20240118	184900	993969870	9230	9230	9230	9230	0
46	20240118	184800	993969870	9230	9230	9230	9230	0
47	20240118	184700	993969870	9230	9230	9230	9230	0
48	20240118	184600	993969870	9230	9230	9230	9230	0
49	20240118	184500	993969870	9230	9230	9230	9230	0
50	20240118	184400	993969870	9230	9230	9230	9230	0
51	20240118	184300	993969870	9230	9230	9230	9230	0
52	20240118	184200	993969870	9230	9230	9230	9230	0
53	20240118	184100	993969870	9230	9230	9230	9230	0
54	20240118	184000	993969870	9230	9230	9230	9230	0
55	20240118	183900	993969870	9230	9230	9230	9230	0
56	20240118	183800	993969870	9230	9230	9230	9230	0
57	20240118	183700	993969870	9230	9230	9230	9230	0
58	20240118	183600	993969870	9230	9230	9230	9230	0
59	20240118	183500	993969870	9230	9230	9230	9230	0
60	20240118	183400	993969870	9230	9230	9230	9230	0
61	20240118	183300	993969870	9230	9230	9230	9230	0
62	20240118	183200	993969870	9230	9230	9230	9230	3498
63	20240118	183100	993969870	9230	9230	9230	9230	0
64	20240118	183000	993969870	9230	9230	9230	9230	0
65	20240118	182900	993969870	9230	9230	9230	9230	0
66	20240118	182800	993969870	9230	9230	9230	9230	0
67	20240118	182700	993969870	9230	9230	9230	9230	0
68	20240118	182600	993969870	9230	9230	9230	9230	0
69	20240118	182500	993969870	9230	9230	9230	9230	0
70	20240118	182400	993969870	9230	9230	9230	9230	0
71	20240118	182300	993969870	9230	9230	9230	9230	0
72	20240118	182200	993969870	9230	9230	9230	9230	0
73	20240118	182100	993969870	9230	9230	9230	9230	0
74	20240118	182000	993969870	9230	9230	9230	9230	0
75	20240118	181900	993969870	9230	9230	9230	9230	0
76	20240118	181800	993969870	9230	9230	9230	9230	0
77	20240118	181700	993969870	9230	9230	9230	9230	0
78	20240118	181600	993969870	9230	9230	9230	9230	0
79	20240118	181500	993969870	9230	9230	9230	9230	0
80	20240118	181400	993969870	9230	9230	9230	9230	0
81	20240118	181300	993969870	9230	9230	9230	9230	0
82	20240118	181200	993969870	9230	9230	9230	9230	0
83	20240118	181100	993969870	9230	9230	9230	9230	0
84	20240118	181000	993969870	9230	9230	9230	9230	0
85	20240118	180900	993969870	9230	9230	9230	9230	0
86	20240118	180800	993969870	9230	9230	9230	9230	0
87	20240118	180700	993969870	9230	9230	9230	9230	0
88	20240118	180600	993969870	9230	9230	9230	9230	0
89	20240118	180500	993969870	9230	9230	9230	9230	0
90	20240118	180400	993969870	9230	9230	9230	9230	0
91	20240118	180300	993969870	9230	9230	9230	9230	0
92	20240118	180200	993969870	9230	9230	9230	9230	3498
93	20240118	180100	993969870	9230	9230	9230	9230	0
94	20240118	180000	993969870	9230	9230	9230	9230	0
95	20240118	175900	993969870	9230	9230	9230	9230	0
96	20240118	175800	993969870	9230	9230	9230	9230	0
97	20240118	175700	993969870	9230	9230	9230	9230	0
98	20240118	175600	993969870	9230	9230	9230	9230	0
99	20240118	175500	993969870	9230	9230	9230	9230	0
100	20240118	175400	993969870	9230	9230	9230	9230	0
101	20240118	175300	993969870	9230	9230	9230	9230	0
102	20240118	175200	993969870	9230	9230	9230	9230	0
103	20240118	175100	993969870	9230	9230	9230	9230	0
104	20240118	175000	993969870	9230	9230	9230	9230	0
105	20240118	174900	993969870	9230	9230	9230	9230	0
106	20240118	174800	993969870	9230	9230	9230	9230	0
107	20240118	174700	993969870	9230	9230	9230	9230	0
108	20240118	174600	993969870	9230	9230	9230	9230	0
109	20240118	174500	993969870	9230	9230	9230	9230	0
110	20240118	174400	993969870	9230	9230	9230	9230	0
111	20240118	174300	993969870	9230	9230	9230	9230	0
112	20240118	174200	993969870	9230	9230	9230	9230	0
113	20240118	174100	993969870	9230	9230	9230	9230	0
114	20240118	174000	993969870	9230	9230	9230	9230	0
115	20240118	173900	993969870	9230	9230	9230	9230	0
116	20240118	173800	993969870	9230	9230	9230	9230	0
117	20240118	173700	993969870	9230	9230	9230	9230	0
118	20240118	173600	993969870	9230	9230	9230	9230	0
119	20240118	173500	993969870	9230	9230	9230	9230	0
120	20240118	173400	993969870	9230	9230	9230	9230	0
121	20240118	173300	993969870	9230	9230	9230	9230	0
122	20240118	173200	993969870	9230	9230	9230	9230	3498
123	20240118	173100	993969870	9230	9230	9230	9230	0
124	20240118	173000	993969870	9230	9230	9230	9230	0
125	20240118	172900	993969870	9230	9230	9230	9230	0
126	20240118	172800	993969870	9230	9230	9230	9230	0
127	20240118	172700	993969870	9230	9230	9230	9230	0
128	20240118	172600	993969870	9230	9230	9230	9230	0
129	20240118	172500	993969870	9230	9230	9230	9230	0
130	20240118	172400	993969870	9230	9230	9230	9230	0
131	20240118	172300	993969870	9230	9230	9230	9230	0
132	20240118	172200	993969870	9230	9230	9230	9230	0
133	20240118	172100	993969870	9230	9230	9230	9230	0
134	20240118	172000	993969870	9230	9230	9230	9230	0
135	20240118	171900	993969870	9230	9230	9230	9230	0
136	20240118	171800	993969870	9230	9230	9230	9230	0
137	20240118	171700	993969870	9230	9230	9230	9230	0
138	20240118	171600	993969870	9230	9230	9230	9230	0
139	20240118	171500	993969870	9230	9230	9230	9230	0
140	20240118	171400	993969870	9230	9230	9230	9230	0
141	20240118	171300	993969870	9230	9230	9230	9230	0
142	20240118	171200	993969870	9230	9230	9230	9230	0
143	20240118	171100	993969870	9230	9230	9230	9230	0
144	20240118	171000	993969870	9230	9230	9230	9230	0
145	20240118	170900	993969870	9230	9230	9230	9230	0
146	20240118	170800	993969870	9230	9230	9230	9230	0
147	20240118	170700	993969870	9230	9230	9230	9230	0
148	20240118	170600	993969870	9230	9230	9230	9230	0
149	20240118	170500	993969870	9230	9230	9230	9230	0
150	20240118	170400	993969870	9230	9230	9230	9230	0
151	20240118	170300	993969870	9230	9230	9230	9230	0
152	20240118	170200	993969870	9230	9230	9230	9230	3498
153	20240118	170100	993969870	9230	9230	9230	9230	0
154	20240118	170000	993969870	9230	9230	9230	9230	0
155	20240118	165900	993969870	9230	9230	9230	9230	0
156	20240118	165800	993969870	9230	9230	9230	9230	0
157	20240118	165700	993969870	9230	9230	9230	9230	0
158	20240118	165600	993969870	9230	9230	9230	9230	0
159	20240118	165500	993969870	9230	9230	9230	9230	0
160	20240118	165400	993969870	9230	9230	9230	9230	0
161	20240118	165300	993969870	9230	9230	9230	9230	0
162	20240118	165200	993969870	9230	9230	9230	9230	0
163	20240118	165100	993969870	9230	9230	9230	9230	0
164	20240118	165000	993969870	9230	9230	9230	9230	0
165	20240118	164900	993969870	9230	9230	9230	9230	0
166	20240118	164800	993969870	9230	9230	9230	9230	0
167	20240118	164700	993969870	9230	9230	9230	9230	0
168	20240118	164600	993969870	9230	9230	9230	9230	0
169	20240118	164500	993969870	9230	9230	9230	9230	0
170	20240118	164400	993969870	9230	9230	9230	9230	0
171	20240118	164300	993969870	9230	9230	9230	9230	0
172	20240118	164200	993969870	9230	9230	9230	9230	0
173	20240118	164100	993969870	9230	9230	9230	9230	0
174	20240118	164000	993969870	9230	9230	9230	9230	0
175	20240118	163900	993969870	9230	9230	9230	9230	0
176	20240118	163800	993969870	9230	9230	9230	9230	0
177	20240118	163700	993969870	9230	9230	9230	9230	0
178	20240118	163600	993969870	9230	9230	9230	9230	0
179	20240118	163500	993969870	9230	9230	9230	9230	0
180	20240118	163400	993969870	9230	9230	9230	9230	0
181	20240118	163300	993969870	9230	9230	9230	9230	0
182	20240118	163200	993969870	9230	9230	9230	9230	3498
183	20240118	163100	993969870	9230	9230	9230	9230	0
184	20240118	163000	993969870	9230	9230	9230	9230	0
185	20240118	162900	993969870	9230	9230	9230	9230	0
186	20240118	162800	993969870	9230	9230	9230	9230	0
187	20240118	162700	993969870	9230	9230	9230	9230	0
188	20240118	162600	993969870	9230	9230	9230	9230	0
189	20240118	162500	993969870	9230	9230	9230	9230	0
190	20240118	162400	993969870	9230	9230	9230	9230	0
191	20240118	162300	993969870	9230	9230	9230	9230	0
192	20240118	162200	993969870	9230	9230	9230	9230	0
193	20240118	162100	993969870	9230	9230	9230	9230	0
194	20240118	162000	993969870	9230	9230	9230	9230	0
195	20240118	161900	993969870	9230	9230	9230	9230	0
196	20240118	161800	993969870	9230	9230	9230	9230	0
197	20240118	161700	993969870	9230	9230	9230	9230	0
198	20240118	161600	993969870	9230	9230	9230	9230	0
199	20240118	161500	993969870	9230	9230	9230	9230	0
200	20240118	161400	993969870	9230	9230	9230	9230	0
201	20240118	161300	993969870	9230	9230	9230	9230	0
202	20240118	161200	993969870	9230	9230	9230	9230	0
203	20240118	161100	993969870	9230	9230	9230	9230	0
204	20240118	161000	993969870	9230	9230	9230	9230	0
205	20240118	160900	993969870	9230	9230	9230	9230	0
206	20240118	160800	993969870	9230	9230	9230	9230	0
207	20240118	160700	993969870	9230	9230	9230	9230	0
208	20240118	160600	993969870	9230	9230	9230	9230	0
209	20240118	160500	993969870	9230	9230	9230	9230	0
210	20240118	160400	993969870	9230	9230	9230	9230	0
211	20240118	160300	993969870	9230	9230	9230	9230	0
212	20240118	160200	993969870	9230	9230	9230	9230	3498
213	20240118	160100	993969870	9230	9230	9230	9230	0
214	20240118	160000	993969870	9230	9230	9230	9230	0
215	20240118	155900	993969870	9230	9230	9230	9230	0
216	20240118	155800	993969870	9230	9230	9230	9230	0
217	20240118	155700	993969870	9230	9230	9230	9230	0
218	20240118	155600	993969870	9230	9230	9230	9230	0
219	20240118	155500	993969870	9230	9230	9230	9230	0
220	20240118	155400	993969870	9230	9230	9230	9230	0
221	20240118	155300	993969870	9230	9230	9230	9230	0
222	20240118	155200	993969870	9230	9230	9230	9230	0
223	20240118	155100	993969870	9230	9230	9230	9230	0
224	20240118	155000	993969870	9230	9230	9230	9230	0
225	20240118	154900	993969870	9230	9230	9230	9230	0
226	20240118	154800	993969870	9230	9230	9230	9230	0
227	20240118	154700	993969870	9230	9230	9230	9230	0
228	20240118	154600	993969870	9230	9230	9230	9230	0
229	20240118	154500	993969870	9230	9230	9230	9230	0
230	20240118	154400	993969870	9230	9230	9230	9230	0
231	20240118	154300	993969870	9230	9230	9230	9230	0
232	20240118	154200	993969870	9230	9230	9230	9230	0
233	20240118	154100	993969870	9230	9230	9230	9230	0
234	20240118	154000	993969870	9230	9230	9230	9230	0
235	20240118	153900	993969870	9230	9230	9230	9230	0
236	20240118	153800	993969870	9230	9230	9230	9230	0
237	20240118	153700	993969870	9230	9230	9230	9230	0
238	20240118	153600	993969870	9230	9230	9230	9230	0
239	20240118	153500	993969870	9230	9230	9230	9230	0
240	20240118	153400	993969870	9230	9230	9230	9230	0
241	20240118	153300	993969870	9230	9230	9230	9230	0
242	20240118	153200	993969870	9230	9230	9230	9230	3498
243	20240118	153100	993969870	9230	9230	9230	9230	0
244	20240118	153000	993969870	9230	9230	9230	9230	3498
245	20240118	152900	961683330	9210	9210	9210	9210	0
246	20240118	152800	961683330	9210	9210	9210	9210	0
247	20240118	152700	961683330	9210	9210	9210	9210	0
248	20240118	152600	961683330	9210	9210	9210	9210	0
249	20240118	152500	961683330	9210	9210	9210	9210	0
250	20240118	152400	961683330	9210	9210	9210	9210	0
251	20240118	152300	961683330	9210	9210	9210	9210	0
252	20240118	152200	961683330	9210	9210	9210	9210	0
253	20240118	152100	961683330	9210	9210	9210	9210	0
254	20240118	152000	961683330	9210	9210	9210	9210	0
255	20240118	151900	961683330	9210	9250	9250	9210	1127
256	20240118	151800	951275360	9250	9250	9250	9250	116
257	20240118	151700	950202360	9250	9250	9250	9250	151
258	20240118	151600	948805610	9220	9220	9220	9220	34
259	20240118	151500	948492130	9220	9220	9220	9220	0
260	20240118	151400	948492130	9220	9240	9240	9220	533
261	20240118	151300	943567870	9220	9220	9220	9220	33
262	20240118	151200	943263610	9210	9210	9210	9210	33
263	20240118	151100	942959680	9210	9170	9210	9170	228
264	20240118	151000	940861520	9170	9200	9200	9170	125
265	20240118	150900	939714310	9190	9210	9210	9190	249
266	20240118	150800	937425680	9210	9200	9210	9190	194
267	20240118	150700	935640780	9210	9210	9210	9210	22
268	20240118	150600	935438160	9220	9210	9240	9210	35
269	20240118	150500	935115770	9210	9210	9210	9210	33
270	20240118	150400	934811840	9210	9210	9210	9210	33
271	20240118	150300	934507910	9240	9230	9240	9230	35
272	20240118	150200	934184840	9230	9230	9230	9230	181
273	20240118	150100	932514210	9190	9190	9190	9190	284
274	20240118	150000	929904250	9190	9190	9190	9190	33
275	20240118	145900	929600980	9190	9190	9190	9190	133
276	20240118	145800	928378710	9190	9190	9190	9190	34
277	20240118	145700	928066250	9190	9190	9190	9190	33
278	20240118	145600	927762980	9190	9190	9190	9190	33
279	20240118	145500	927459710	9190	9200	9200	9190	664
280	20240118	145400	921351240	9200	9200	9200	9200	34
281	20240118	145300	921038440	9200	9200	9200	9200	33
282	20240118	145200	920734840	9190	9190	9190	9190	33
283	20240118	145100	920431570	9190	9190	9190	9190	33
284	20240118	145000	920128300	9240	9190	9240	9190	34
285	20240118	144900	919815790	9200	9200	9200	9200	32
286	20240118	144800	919521390	9180	9190	9190	9180	86
287	20240118	144700	918731490	9200	9200	9200	9200	1
288	20240118	144600	918722290	9200	9220	9220	9200	57
289	20240118	144500	918197480	9220	9240	9240	9220	36
290	20240118	144400	917865300	9240	9200	9240	9200	40
291	20240118	144300	917497020	9190	9190	9190	9190	33
292	20240118	144200	917193750	9240	9180	9240	9180	34
293	20240118	144100	916881570	9240	9170	9240	9170	35
294	20240118	144000	916560480	9240	9200	9240	9200	35
295	20240118	143900	916238400	9240	9180	9240	9180	42
296	20240118	143800	915852480	9170	9170	9170	9170	34
297	20240118	143700	915540700	9200	9180	9200	9180	756
298	20240118	143600	908586160	9170	9170	9170	9170	33
299	20240118	143500	908283550	9170	9170	9170	9170	0
300	20240118	143400	908283550	9170	9200	9200	9170	34
301	20240118	143300	907971740	9160	9160	9160	9160	33
302	20240118	143200	907669460	9130	9180	9180	9130	45
303	20240118	143100	907258010	9180	9130	9180	9130	34
304	20240118	143000	906947540	9180	9130	9180	9130	34
305	20240118	142900	906637070	9130	9150	9150	9130	2269
306	20240118	142800	885876880	9150	9150	9150	9150	33
307	20240118	142700	885574930	9150	9150	9150	9150	50
308	20240118	142600	885117430	9150	9150	9150	9150	37
309	20240118	142500	884778880	9160	9160	9160	9160	16
310	20240118	142400	884632320	9160	9160	9160	9160	34
311	20240118	142300	884320880	9170	9170	9170	9170	29
312	20240118	142200	884054950	9170	9160	9170	9160	43
313	20240118	142100	883660860	9160	9160	9160	9160	11
314	20240118	142000	883560100	9160	9170	9170	9160	26
315	20240118	141900	883321820	9170	9170	9170	9170	68
316	20240118	141800	882698260	9170	9180	9180	9170	115
317	20240118	141700	881642920	9180	9200	9200	9180	149
318	20240118	141600	880273890	9200	9200	9200	9200	20
319	20240118	141500	880089890	9210	9210	9210	9210	28
320	20240118	141400	879832010	9260	9210	9260	9210	46
321	20240118	141300	879407700	9190	9190	9190	9190	33
322	20240118	141200	879104430	9180	9180	9180	9180	33
323	20240118	141100	878801490	9170	9170	9170	9170	33
324	20240118	141000	878498880	9290	9140	9290	9140	1063
325	20240118	140900	868644080	9130	9130	9130	9130	33
326	20240118	140800	868342790	9130	9130	9130	9130	20
327	20240118	140700	868160190	9140	9140	9140	9140	33
328	20240118	140600	867858570	9130	9190	9190	9130	34
329	20240118	140500	867548090	9130	9190	9190	9130	38
330	20240118	140400	867200850	9160	9160	9190	9160	941
331	20240118	140300	858581260	9160	9160	9160	9160	33
332	20240118	140200	858278980	9200	9160	9200	9160	84
333	20240118	140100	857509500	9200	9150	9200	9150	56
334	20240118	140000	856996220	9160	9100	9160	9100	625
335	20240118	135900	851273200	9140	9090	9140	9090	211
336	20240118	135800	849346310	9080	9080	9080	9080	36
337	20240118	135700	849019430	9070	9070	9070	9070	33
338	20240118	135600	848720120	9070	9070	9070	9030	328
339	20240118	135500	845750150	9080	9080	9080	9080	0
340	20240118	135400	845750150	9080	9080	9140	9080	624
341	20240118	135300	840084170	9080	9090	9140	9080	101
342	20240118	135200	839166360	9090	9090	9090	9090	33
343	20240118	135100	838866390	9100	9100	9100	9100	33
344	20240118	135000	838566090	9100	9100	9100	9100	33
345	20240118	134900	838265790	9160	9160	9160	9080	35
346	20240118	134800	837947830	9070	9120	9120	9070	2065
347	20240118	134700	819207110	9120	9120	9120	9120	1
348	20240118	134600	819197990	9160	9110	9160	9110	65
349	20240118	134500	818605790	9130	9120	9130	9090	2256
350	20240118	134400	798072060	9130	9130	9130	9130	1
351	20240118	134300	798062930	9160	9100	9160	9100	136
352	20240118	134200	796825210	9100	9110	9110	9100	3683
353	20240118	134100	763275080	9120	9110	9120	9100	83
354	20240118	134000	762518820	9100	9110	9110	9100	174
355	20240118	133900	760934020	9120	9140	9140	9120	188
356	20240118	133800	759217150	9150	9180	9180	9150	4077
357	20240118	133700	721861040	9200	9180	9200	9170	873
358	20240118	133600	713849440	9180	9180	9180	9180	43
359	20240118	133500	713454700	9180	9180	9180	9180	33
360	20240118	133400	713151760	9180	9180	9180	9180	33
361	20240118	133300	712848820	9170	9170	9170	9170	34
362	20240118	133200	712537040	9170	9160	9170	9160	430
363	20240118	133100	708594270	9160	9170	9170	9160	249
364	20240118	133000	706313400	9160	9160	9160	9150	483
365	20240118	132900	701890000	9160	9160	9160	9150	106
366	20240118	132800	700920040	9160	9160	9160	9160	62
367	20240118	132700	700352120	9160	9160	9160	9160	292
368	20240118	132600	697677400	9170	9170	9170	9170	187
369	20240118	132500	695962610	9170	9180	9180	9170	53
370	20240118	132400	695476580	9170	9170	9170	9170	33
371	20240118	132300	695173970	9180	9180	9190	9170	107
372	20240118	132200	694192170	9180	9180	9180	9180	38
373	20240118	132100	693843330	9190	9190	9190	9190	20
374	20240118	132000	693659530	9190	9220	9220	9190	32
375	20240118	131900	693364630	9220	9180	9220	9170	3651
376	20240118	131800	659705300	9180	9180	9190	9180	71
377	20240118	131700	659053510	9200	9180	9200	9180	246
378	20240118	131600	656794970	9190	9200	9200	9190	144
379	20240118	131500	655471600	9190	9190	9190	9190	77
380	20240118	131400	654763970	9200	9200	9200	9200	107
381	20240118	131300	653779570	9200	9210	9210	9200	91
382	20240118	131200	652941470	9200	9220	9220	9200	344
383	20240118	131100	649773130	9230	9230	9230	9230	1
384	20240118	131000	649763900	9230	9250	9250	9230	13
385	20240118	130900	649643880	9230	9230	9230	9230	34
386	20240118	130800	649330060	9230	9230	9230	9230	33
387	20240118	130700	649025470	9290	9270	9290	9230	200
388	20240118	130600	647171830	9270	9270	9270	9270	0
389	20240118	130500	647171830	9270	9270	9270	9270	0
390	20240118	130400	647171830	9270	9270	9270	9270	50
391	20240118	130300	646708330	9240	9240	9240	9240	1
392	20240118	130200	646699090	9270	9270	9270	9270	3
393	20240118	130100	646671280	9270	9230	9270	9210	210
394	20240118	130000	644729930	9250	9250	9250	9250	0
395	20240118	125900	644729930	9250	9250	9250	9250	0
396	20240118	125800	644729930	9250	9250	9250	9250	0
397	20240118	125700	644729930	9250	9250	9250	9250	0
398	20240118	125600	644729930	9250	9240	9270	9240	208
399	20240118	125500	642806300	9240	9210	9240	9210	80
400	20240118	125400	642069470	9210	9200	9210	9200	831
401	20240118	125300	634421070	9210	9220	9220	9210	2
402	20240118	125200	634402640	9210	9230	9230	9210	505
403	20240118	125100	629749180	9230	9230	9230	9230	10
404	20240118	125000	629656880	9230	9230	9230	9230	100
405	20240118	124900	628733880	9240	9240	9240	9240	0
406	20240118	124800	628733880	9240	9240	9240	9240	0
407	20240118	124700	628733880	9240	9250	9250	9240	82
408	20240118	124600	627975390	9250	9250	9250	9250	0
409	20240118	124500	627975390	9250	9250	9250	9250	1000
410	20240118	124400	618725390	9250	9250	9250	9250	10
411	20240118	124300	618632890	9250	9240	9250	9240	330
412	20240118	124200	615581670	9230	9230	9230	9230	0
413	20240118	124100	615581670	9230	9250	9250	9230	352
414	20240118	124000	612330700	9250	9250	9250	9250	105
415	20240118	123900	611359450	9260	9270	9270	9260	30
416	20240118	123800	611081550	9290	9290	9290	9290	0
417	20240118	123700	611081550	9290	9290	9290	9290	15
418	20240118	123600	610942200	9290	9260	9290	9250	4175
419	20240118	123500	572195500	9270	9270	9270	9270	0
420	20240118	123400	572195500	9270	9270	9270	9270	0
421	20240118	123300	572195500	9270	9270	9270	9270	6
422	20240118	123200	572139880	9280	9280	9280	9280	0
423	20240118	123100	572139880	9280	9280	9280	9280	0
424	20240118	123000	572139880	9280	9280	9280	9280	0
425	20240118	122900	572139880	9280	9280	9280	9280	2
426	20240118	122800	572121320	9270	9270	9270	9270	5
427	20240118	122700	572074970	9270	9270	9270	9270	15
428	20240118	122600	571935920	9290	9290	9290	9290	0
429	20240118	122500	571935920	9290	9290	9290	9290	5
430	20240118	122400	571889470	9290	9290	9290	9290	30
431	20240118	122300	571610770	9290	9290	9290	9290	0
432	20240118	122200	571610770	9290	9270	9290	9270	500
433	20240118	122100	566966450	9260	9260	9260	9260	1
434	20240118	122000	566957190	9270	9270	9270	9270	0
435	20240118	121900	566957190	9270	9270	9270	9270	20
436	20240118	121800	566771790	9280	9280	9280	9280	10
437	20240118	121700	566678990	9280	9280	9280	9280	2
438	20240118	121600	566660430	9290	9290	9290	9290	0
439	20240118	121500	566660430	9290	9270	9290	9270	200
440	20240118	121400	564803070	9280	9280	9280	9280	0
441	20240118	121300	564803070	9280	9280	9280	9280	0
442	20240118	121200	564803070	9280	9280	9280	9280	0
443	20240118	121100	564803070	9280	9280	9280	9280	133
444	20240118	121000	563568830	9290	9290	9290	9290	0
445	20240118	120900	563568830	9290	9230	9290	9230	180
446	20240118	120800	561904830	9230	9230	9230	9230	0
447	20240118	120700	561904830	9230	9230	9230	9230	0
448	20240118	120600	561904830	9230	9230	9230	9230	0
449	20240118	120500	561904830	9230	9220	9230	9220	3
450	20240118	120400	561877160	9190	9190	9190	9190	0
451	20240118	120300	561877160	9190	9190	9190	9190	0
452	20240118	120200	561877160	9190	9200	9200	9190	178
453	20240118	120100	560241160	9190	9210	9210	9190	1000
454	20240118	120000	551042770	9210	9240	9240	9210	231
455	20240118	115900	548915200	9220	9240	9240	9220	306
456	20240118	115800	546092710	9250	9250	9250	9250	0
457	20240118	115700	546092710	9250	9250	9250	9250	0
458	20240118	115600	546092710	9250	9250	9250	9250	662
459	20240118	115500	539969210	9250	9270	9270	9250	964
460	20240118	115400	531046250	9270	9280	9280	9270	180
461	20240118	115300	529377450	9280	9280	9280	9280	0
462	20240118	115200	529377450	9280	9280	9280	9280	145
463	20240118	115100	528031850	9280	9280	9280	9280	0
464	20240118	115000	528031850	9280	9280	9280	9280	2
465	20240118	114900	528013290	9290	9290	9290	9290	0
466	20240118	114800	528013290	9290	9290	9290	9290	2
467	20240118	114700	527994710	9290	9290	9290	9290	16
468	20240118	114600	527846070	9320	9320	9320	9320	0
469	20240118	114500	527846070	9320	9290	9320	9290	300
470	20240118	114400	525058090	9280	9280	9280	9280	0
471	20240118	114300	525058090	9280	9280	9280	9280	0
472	20240118	114200	525058090	9280	9280	9280	9280	0
473	20240118	114100	525058090	9280	9280	9280	9280	0
474	20240118	114000	525058090	9280	9280	9280	9280	112
475	20240118	113900	524018730	9290	9290	9290	9290	0
476	20240118	113800	524018730	9290	9290	9290	9290	0
477	20240118	113700	524018730	9290	9290	9290	9290	0
478	20240118	113600	524018730	9290	9290	9290	9290	58
479	20240118	113500	523479910	9300	9300	9300	9300	1
480	20240118	113400	523470610	9310	9310	9310	9310	0
481	20240118	113300	523470610	9310	9290	9310	9290	355
482	20240118	113200	520166740	9310	9310	9310	9310	1
483	20240118	113100	520157430	9290	9290	9290	9290	150
484	20240118	113000	518763930	9290	9290	9290	9290	5
485	20240118	112900	518717480	9290	9290	9290	9290	0
486	20240118	112800	518717480	9290	9290	9290	9290	857
487	20240118	112700	510755950	9280	9280	9280	9280	0
488	20240118	112600	510755950	9280	9280	9280	9280	0
489	20240118	112500	510755950	9280	9280	9280	9280	0
490	20240118	112400	510755950	9280	9280	9280	9280	0
491	20240118	112300	510755950	9280	9280	9280	9280	1
492	20240118	112200	510746670	9280	9280	9280	9280	0
493	20240118	112100	510746670	9280	9280	9280	9280	50
494	20240118	112000	510282670	9280	9280	9280	9280	0
495	20240118	111900	510282670	9280	9280	9280	9280	0
496	20240118	111800	510282670	9280	9280	9280	9280	0
497	20240118	111700	510282670	9280	9280	9280	9280	0
498	20240118	111600	510282670	9280	9280	9280	9280	99
499	20240118	111500	509363950	9220	9220	9220	9220	0
500	20240118	111400	509363950	9220	9220	9220	9220	0
501	20240118	111300	509363950	9220	9220	9220	9220	0
502	20240118	111200	509363950	9220	9220	9220	9220	0
503	20240118	111100	509363950	9220	9220	9220	9220	0
504	20240118	111000	509363950	9220	9220	9220	9220	0
505	20240118	110900	509363950	9220	9220	9220	9220	0
506	20240118	110800	509363950	9220	9220	9220	9220	0
507	20240118	110700	509363950	9220	9220	9220	9220	0
508	20240118	110600	509363950	9220	9220	9220	9220	1
509	20240118	110500	509354730	9210	9210	9210	9210	250
510	20240118	110400	507052230	9200	9200	9200	9200	0
511	20240118	110300	507052230	9200	9200	9200	9200	0
512	20240118	110200	507052230	9200	9200	9200	9200	0
513	20240118	110100	507052230	9200	9200	9200	9200	0
514	20240118	110000	507052230	9200	9200	9200	9200	0
515	20240118	105900	507052230	9200	9240	9240	9200	1000
516	20240118	105800	497842010	9250	9250	9250	9250	390
517	20240118	105700	494234510	9250	9250	9250	9250	0
518	20240118	105600	494234510	9250	9250	9250	9250	0
519	20240118	105500	494234510	9250	9250	9250	9250	2
520	20240118	105400	494216010	9250	9290	9290	9250	1000
521	20240118	105300	484951440	9290	9290	9290	9290	58
522	20240118	105200	484412620	9300	9300	9300	9300	0
523	20240118	105100	484412620	9300	9300	9300	9300	63
524	20240118	105000	483826720	9300	9300	9300	9300	10
525	20240118	104900	483733720	9290	9290	9290	9290	250
526	20240118	104800	481411220	9290	9290	9290	9290	3
527	20240118	104700	481383350	9330	9330	9330	9330	1
528	20240118	104600	481374020	9290	9290	9290	9290	149
529	20240118	104500	479989810	9290	9290	9290	9290	5
530	20240118	104400	479943360	9300	9300	9300	9300	0
531	20240118	104300	479943360	9300	9310	9310	9300	622
532	20240118	104200	474153390	9320	9320	9320	9320	0
533	20240118	104100	474153390	9320	9330	9330	9320	266
534	20240118	104000	471674260	9320	9320	9320	9320	0
535	20240118	103900	471674260	9320	9320	9320	9320	58
536	20240118	103800	471133700	9320	9320	9320	9320	0
537	20240118	103700	471133700	9320	9320	9320	9320	0
538	20240118	103600	471133700	9320	9320	9320	9320	59
539	20240118	103500	470583820	9360	9360	9360	9360	0
540	20240118	103400	470583820	9360	9360	9360	9360	0
541	20240118	103300	470583820	9360	9360	9360	9360	0
542	20240118	103200	470583820	9360	9360	9360	9360	2
543	20240118	103100	470565100	9370	9370	9370	9370	0
544	20240118	103000	470565100	9370	9370	9370	9370	0
545	20240118	102900	470565100	9370	9370	9370	9370	20
546	20240118	102800	470377700	9370	9370	9370	9370	0
547	20240118	102700	470377700	9370	9370	9370	9370	30
548	20240118	102600	470096600	9380	9380	9380	9380	0
549	20240118	102500	470096600	9380	9380	9380	9380	0
550	20240118	102400	470096600	9380	9380	9380	9380	1
551	20240118	102300	470087220	9380	9320	9380	9320	350
552	20240118	102200	466814830	9320	9320	9320	9320	13
553	20240118	102100	466693670	9320	9320	9320	9320	0
554	20240118	102000	466693670	9320	9320	9320	9320	0
555	20240118	101900	466693670	9320	9320	9320	9320	0
556	20240118	101800	466693670	9320	9330	9330	9320	671
557	20240118	101700	460439930	9390	9390	9390	9390	10
558	20240118	101600	460346030	9390	9330	9390	9330	13
559	20240118	101500	460224140	9340	9340	9340	9340	0
560	20240118	101400	460224140	9340	9340	9340	9340	500
561	20240118	101300	455554140	9340	9340	9340	9340	256
562	20240118	101200	453163100	9400	9370	9400	9370	500
563	20240118	101100	448470510	9320	9320	9320	9320	0
564	20240118	101000	448470510	9320	9320	9320	9320	4
565	20240118	100900	448433230	9350	9350	9350	9350	0
566	20240118	100800	448433230	9350	9350	9350	9350	415
567	20240118	100700	444552980	9360	9370	9370	9360	244
568	20240118	100600	442267950	9380	9400	9400	9380	472
569	20240118	100500	437838490	9400	9400	9400	9400	10
570	20240118	100400	437744490	9400	9400	9400	9400	40
571	20240118	100300	437368490	9400	9410	9410	9400	1006
572	20240118	100200	427910790	9430	9430	9430	9430	6
573	20240118	100100	427854210	9400	9400	9400	9400	200
574	20240118	100000	425974210	9430	9430	9430	9430	66
575	20240118	095900	425351830	9430	9420	9430	9400	169
576	20240118	095800	423759990	9420	9420	9420	9420	66
577	20240118	095700	423138270	9400	9450	9450	9400	275
578	20240118	095600	420547540	9430	9450	9450	9430	344
579	20240118	095500	417301250	9450	9460	9460	9450	125
580	20240118	095400	416119130	9450	9450	9450	9450	613
581	20240118	095300	410326280	9450	9430	9450	9430	523
582	20240118	095200	405388700	9420	9410	9420	9410	41
583	20240118	095100	405002550	9410	9430	9430	9410	299
584	20240118	095000	402185240	9430	9420	9430	9420	184
585	20240118	094900	400451570	9420	9420	9420	9420	66
586	20240118	094800	399829850	9410	9410	9410	9410	220
587	20240118	094700	397759650	9410	9410	9410	9410	116
588	20240118	094600	396668090	9410	9390	9410	9380	239
589	20240118	094500	394423400	9400	9400	9400	9390	140
590	20240118	094400	393107740	9400	9420	9420	9400	119
591	20240118	094300	391987410	9420	9420	9420	9420	85
592	20240118	094200	391186710	9420	9390	9420	9380	197
593	20240118	094100	389335560	9400	9420	9420	9400	187
594	20240118	094000	387574760	9420	9410	9420	9410	281
595	20240118	093900	384930540	9410	9410	9410	9410	65
596	20240118	093800	384318890	9400	9400	9410	9400	77
597	20240118	093700	383595080	9400	9370	9400	9370	695
598	20240118	093600	377081470	9360	9360	9360	9360	66
599	20240118	093500	376463710	9360	9320	9360	9320	669
600	20240118	093400	370210590	9330	9370	9390	9330	781
601	20240118	093300	362905740	9370	9370	9390	9360	294
602	20240118	093200	360149890	9380	9390	9390	9380	804
603	20240118	093100	352605870	9390	9390	9400	9390	250
604	20240118	093000	350257870	9380	9370	9380	9370	211
605	20240118	092900	348279190	9370	9350	9370	9340	124
606	20240118	092800	347118200	9380	9360	9380	9360	689
607	20240118	092700	340663520	9350	9310	9350	9300	377
608	20240118	092600	337147670	9310	9310	9310	9310	255
609	20240118	092500	334773620	9310	9300	9310	9300	1098
610	20240118	092400	324551570	9300	9300	9300	9270	144
611	20240118	092300	323213450	9310	9310	9310	9310	140
612	20240118	092200	321910050	9310	9240	9310	9240	227
613	20240118	092100	319799210	9210	9290	9290	9210	357
614	20240118	092000	316498750	9240	9240	9240	9240	76
615	20240118	091900	315796510	9230	9290	9290	9230	147
616	20240118	091800	314434440	9290	9290	9290	9290	66
617	20240118	091700	313821300	9240	9240	9280	9240	217
618	20240118	091600	311810460	9290	9290	9310	9250	1954
619	20240118	091500	293686320	9290	9290	9290	9260	230
620	20240118	091400	291550520	9280	9280	9280	9280	1122
621	20240118	091300	281138360	9280	9230	9280	9230	301
622	20240118	091200	278350780	9230	9200	9230	9200	414
623	20240118	091100	274540000	9220	9220	9220	9210	543
624	20240118	091000	269534200	9160	9020	9160	9000	1855
625	20240118	090900	252635290	9060	9000	9060	8980	3722
626	20240118	090800	219103410	9010	9030	9040	9000	3626
627	20240118	090700	186427930	9040	9050	9060	9040	964
628	20240118	090600	177708350	9050	9010	9080	8970	2711
629	20240118	090500	153244350	9010	9120	9120	9010	4355
630	20240118	090400	113798050	9110	9110	9150	9110	1520
631	20240118	090300	99935510	9110	9140	9140	9100	1856
632	20240118	090200	83029320	9160	9140	9220	9100	3162
633	20240118	090100	54102910	9110	9190	9190	9110	4152
634	20240118	090000	16196180	9150	9200	9200	9150	1765