KissMeData/032850/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	191500	536415310	5820	5820	5820	5820	4040
3	20240118	191400	536415310	5820	5820	5820	5820	0
4	20240118	191300	536415310	5820	5820	5820	5820	0
5	20240118	191200	536415310	5820	5820	5820	5820	0
6	20240118	191100	536415310	5820	5820	5820	5820	0
7	20240118	191000	536415310	5820	5820	5820	5820	0
8	20240118	190900	536415310	5820	5820	5820	5820	0
9	20240118	190800	536415310	5820	5820	5820	5820	0
10	20240118	190700	536415310	5820	5820	5820	5820	0
11	20240118	190600	536415310	5820	5820	5820	5820	0
12	20240118	190500	536415310	5820	5820	5820	5820	0
13	20240118	190400	536415310	5820	5820	5820	5820	0
14	20240118	190300	536415310	5820	5820	5820	5820	0
15	20240118	190200	536415310	5820	5820	5820	5820	0
16	20240118	190100	536415310	5820	5820	5820	5820	0
17	20240118	190000	536415310	5820	5820	5820	5820	0
18	20240118	185900	536415310	5820	5820	5820	5820	0
19	20240118	185800	536415310	5820	5820	5820	5820	0
20	20240118	185700	536415310	5820	5820	5820	5820	0
21	20240118	185600	536415310	5820	5820	5820	5820	0
22	20240118	185500	536415310	5820	5820	5820	5820	0
23	20240118	185400	536415310	5820	5820	5820	5820	0
24	20240118	185300	536415310	5820	5820	5820	5820	0
25	20240118	185200	536415310	5820	5820	5820	5820	0
26	20240118	185100	536415310	5820	5820	5820	5820	0
27	20240118	185000	536415310	5820	5820	5820	5820	0
28	20240118	184900	536415310	5820	5820	5820	5820	0
29	20240118	184800	536415310	5820	5820	5820	5820	0
30	20240118	184700	536415310	5820	5820	5820	5820	0
31	20240118	184600	536415310	5820	5820	5820	5820	0
32	20240118	184500	536415310	5820	5820	5820	5820	4040
33	20240118	184400	536415310	5820	5820	5820	5820	0
34	20240118	184300	536415310	5820	5820	5820	5820	0
35	20240118	184200	536415310	5820	5820	5820	5820	0
36	20240118	184100	536415310	5820	5820	5820	5820	0
37	20240118	184000	536415310	5820	5820	5820	5820	0
38	20240118	183900	536415310	5820	5820	5820	5820	0
39	20240118	183800	536415310	5820	5820	5820	5820	0
40	20240118	183700	536415310	5820	5820	5820	5820	0
41	20240118	183600	536415310	5820	5820	5820	5820	0
42	20240118	183500	536415310	5820	5820	5820	5820	0
43	20240118	183400	536415310	5820	5820	5820	5820	0
44	20240118	183300	536415310	5820	5820	5820	5820	0
45	20240118	183200	536415310	5820	5820	5820	5820	0
46	20240118	183100	536415310	5820	5820	5820	5820	0
47	20240118	183000	536415310	5820	5820	5820	5820	0
48	20240118	182900	536415310	5820	5820	5820	5820	0
49	20240118	182800	536415310	5820	5820	5820	5820	0
50	20240118	182700	536415310	5820	5820	5820	5820	0
51	20240118	182600	536415310	5820	5820	5820	5820	0
52	20240118	182500	536415310	5820	5820	5820	5820	0
53	20240118	182400	536415310	5820	5820	5820	5820	0
54	20240118	182300	536415310	5820	5820	5820	5820	0
55	20240118	182200	536415310	5820	5820	5820	5820	0
56	20240118	182100	536415310	5820	5820	5820	5820	0
57	20240118	182000	536415310	5820	5820	5820	5820	0
58	20240118	181900	536415310	5820	5820	5820	5820	0
59	20240118	181800	536415310	5820	5820	5820	5820	0
60	20240118	181700	536415310	5820	5820	5820	5820	0
61	20240118	181600	536415310	5820	5820	5820	5820	0
62	20240118	181500	536415310	5820	5820	5820	5820	4040
63	20240118	181400	536415310	5820	5820	5820	5820	0
64	20240118	181300	536415310	5820	5820	5820	5820	0
65	20240118	181200	536415310	5820	5820	5820	5820	0
66	20240118	181100	536415310	5820	5820	5820	5820	0
67	20240118	181000	536415310	5820	5820	5820	5820	0
68	20240118	180900	536415310	5820	5820	5820	5820	0
69	20240118	180800	536415310	5820	5820	5820	5820	0
70	20240118	180700	536415310	5820	5820	5820	5820	0
71	20240118	180600	536415310	5820	5820	5820	5820	0
72	20240118	180500	536415310	5820	5820	5820	5820	0
73	20240118	180400	536415310	5820	5820	5820	5820	0
74	20240118	180300	536415310	5820	5820	5820	5820	0
75	20240118	180200	536415310	5820	5820	5820	5820	0
76	20240118	180100	536415310	5820	5820	5820	5820	0
77	20240118	180000	536415310	5820	5820	5820	5820	0
78	20240118	175900	536415310	5820	5820	5820	5820	0
79	20240118	175800	536415310	5820	5820	5820	5820	0
80	20240118	175700	536415310	5820	5820	5820	5820	0
81	20240118	175600	536415310	5820	5820	5820	5820	0
82	20240118	175500	536415310	5820	5820	5820	5820	0
83	20240118	175400	536415310	5820	5820	5820	5820	0
84	20240118	175300	536415310	5820	5820	5820	5820	0
85	20240118	175200	536415310	5820	5820	5820	5820	0
86	20240118	175100	536415310	5820	5820	5820	5820	0
87	20240118	175000	536415310	5820	5820	5820	5820	0
88	20240118	174900	536415310	5820	5820	5820	5820	0
89	20240118	174800	536415310	5820	5820	5820	5820	0
90	20240118	174700	536415310	5820	5820	5820	5820	0
91	20240118	174600	536415310	5820	5820	5820	5820	0
92	20240118	174500	536415310	5820	5820	5820	5820	4040
93	20240118	174400	536415310	5820	5820	5820	5820	0
94	20240118	174300	536415310	5820	5820	5820	5820	0
95	20240118	174200	536415310	5820	5820	5820	5820	0
96	20240118	174100	536415310	5820	5820	5820	5820	0
97	20240118	174000	536415310	5820	5820	5820	5820	0
98	20240118	173900	536415310	5820	5820	5820	5820	0
99	20240118	173800	536415310	5820	5820	5820	5820	0
100	20240118	173700	536415310	5820	5820	5820	5820	0
101	20240118	173600	536415310	5820	5820	5820	5820	0
102	20240118	173500	536415310	5820	5820	5820	5820	0
103	20240118	173400	536415310	5820	5820	5820	5820	0
104	20240118	173300	536415310	5820	5820	5820	5820	0
105	20240118	173200	536415310	5820	5820	5820	5820	0
106	20240118	173100	536415310	5820	5820	5820	5820	0
107	20240118	173000	536415310	5820	5820	5820	5820	0
108	20240118	172900	536415310	5820	5820	5820	5820	0
109	20240118	172800	536415310	5820	5820	5820	5820	0
110	20240118	172700	536415310	5820	5820	5820	5820	0
111	20240118	172600	536415310	5820	5820	5820	5820	0
112	20240118	172500	536415310	5820	5820	5820	5820	0
113	20240118	172400	536415310	5820	5820	5820	5820	0
114	20240118	172300	536415310	5820	5820	5820	5820	0
115	20240118	172200	536415310	5820	5820	5820	5820	0
116	20240118	172100	536415310	5820	5820	5820	5820	0
117	20240118	172000	536415310	5820	5820	5820	5820	0
118	20240118	171900	536415310	5820	5820	5820	5820	0
119	20240118	171800	536415310	5820	5820	5820	5820	0
120	20240118	171700	536415310	5820	5820	5820	5820	0
121	20240118	171600	536415310	5820	5820	5820	5820	0
122	20240118	171500	536415310	5820	5820	5820	5820	4040
123	20240118	171400	536415310	5820	5820	5820	5820	0
124	20240118	171300	536415310	5820	5820	5820	5820	0
125	20240118	171200	536415310	5820	5820	5820	5820	0
126	20240118	171100	536415310	5820	5820	5820	5820	0
127	20240118	171000	536415310	5820	5820	5820	5820	0
128	20240118	170900	536415310	5820	5820	5820	5820	0
129	20240118	170800	536415310	5820	5820	5820	5820	0
130	20240118	170700	536415310	5820	5820	5820	5820	0
131	20240118	170600	536415310	5820	5820	5820	5820	0
132	20240118	170500	536415310	5820	5820	5820	5820	0
133	20240118	170400	536415310	5820	5820	5820	5820	0
134	20240118	170300	536415310	5820	5820	5820	5820	0
135	20240118	170200	536415310	5820	5820	5820	5820	0
136	20240118	170100	536415310	5820	5820	5820	5820	0
137	20240118	170000	536415310	5820	5820	5820	5820	0
138	20240118	165900	536415310	5820	5820	5820	5820	0
139	20240118	165800	536415310	5820	5820	5820	5820	0
140	20240118	165700	536415310	5820	5820	5820	5820	0
141	20240118	165600	536415310	5820	5820	5820	5820	0
142	20240118	165500	536415310	5820	5820	5820	5820	0
143	20240118	165400	536415310	5820	5820	5820	5820	0
144	20240118	165300	536415310	5820	5820	5820	5820	0
145	20240118	165200	536415310	5820	5820	5820	5820	0
146	20240118	165100	536415310	5820	5820	5820	5820	0
147	20240118	165000	536415310	5820	5820	5820	5820	0
148	20240118	164900	536415310	5820	5820	5820	5820	0
149	20240118	164800	536415310	5820	5820	5820	5820	0
150	20240118	164700	536415310	5820	5820	5820	5820	0
151	20240118	164600	536415310	5820	5820	5820	5820	0
152	20240118	164500	536415310	5820	5820	5820	5820	4040
153	20240118	164400	536415310	5820	5820	5820	5820	0
154	20240118	164300	536415310	5820	5820	5820	5820	0
155	20240118	164200	536415310	5820	5820	5820	5820	0
156	20240118	164100	536415310	5820	5820	5820	5820	0
157	20240118	164000	536415310	5820	5820	5820	5820	0
158	20240118	163900	536415310	5820	5820	5820	5820	0
159	20240118	163800	536415310	5820	5820	5820	5820	0
160	20240118	163700	536415310	5820	5820	5820	5820	0
161	20240118	163600	536415310	5820	5820	5820	5820	0
162	20240118	163500	536415310	5820	5820	5820	5820	0
163	20240118	163400	536415310	5820	5820	5820	5820	0
164	20240118	163300	536415310	5820	5820	5820	5820	0
165	20240118	163200	536415310	5820	5820	5820	5820	0
166	20240118	163100	536415310	5820	5820	5820	5820	0
167	20240118	163000	536415310	5820	5820	5820	5820	0
168	20240118	162900	536415310	5820	5820	5820	5820	0
169	20240118	162800	536415310	5820	5820	5820	5820	0
170	20240118	162700	536415310	5820	5820	5820	5820	0
171	20240118	162600	536415310	5820	5820	5820	5820	0
172	20240118	162500	536415310	5820	5820	5820	5820	0
173	20240118	162400	536415310	5820	5820	5820	5820	0
174	20240118	162300	536415310	5820	5820	5820	5820	0
175	20240118	162200	536415310	5820	5820	5820	5820	0
176	20240118	162100	536415310	5820	5820	5820	5820	0
177	20240118	162000	536415310	5820	5820	5820	5820	0
178	20240118	161900	536415310	5820	5820	5820	5820	0
179	20240118	161800	536415310	5820	5820	5820	5820	0
180	20240118	161700	536415310	5820	5820	5820	5820	0
181	20240118	161600	536415310	5820	5820	5820	5820	0
182	20240118	161500	536415310	5820	5820	5820	5820	4040
183	20240118	161400	536415310	5820	5820	5820	5820	0
184	20240118	161300	536415310	5820	5820	5820	5820	0
185	20240118	161200	536415310	5820	5820	5820	5820	0
186	20240118	161100	536415310	5820	5820	5820	5820	0
187	20240118	161000	536415310	5820	5820	5820	5820	0
188	20240118	160900	536415310	5820	5820	5820	5820	0
189	20240118	160800	536415310	5820	5820	5820	5820	0
190	20240118	160700	536415310	5820	5820	5820	5820	0
191	20240118	160600	536415310	5820	5820	5820	5820	0
192	20240118	160500	536415310	5820	5820	5820	5820	0
193	20240118	160400	536415310	5820	5820	5820	5820	0
194	20240118	160300	536415310	5820	5820	5820	5820	0
195	20240118	160200	536415310	5820	5820	5820	5820	0
196	20240118	160100	536415310	5820	5820	5820	5820	0
197	20240118	160000	536415310	5820	5820	5820	5820	0
198	20240118	155900	536415310	5820	5820	5820	5820	0
199	20240118	155800	536415310	5820	5820	5820	5820	0
200	20240118	155700	536415310	5820	5820	5820	5820	0
201	20240118	155600	536415310	5820	5820	5820	5820	0
202	20240118	155500	536415310	5820	5820	5820	5820	0
203	20240118	155400	536415310	5820	5820	5820	5820	0
204	20240118	155300	536415310	5820	5820	5820	5820	0
205	20240118	155200	536415310	5820	5820	5820	5820	0
206	20240118	155100	536415310	5820	5820	5820	5820	0
207	20240118	155000	536415310	5820	5820	5820	5820	0
208	20240118	154900	536415310	5820	5820	5820	5820	0
209	20240118	154800	536415310	5820	5820	5820	5820	0
210	20240118	154700	536415310	5820	5820	5820	5820	0
211	20240118	154600	536415310	5820	5820	5820	5820	0
212	20240118	154500	536415310	5820	5820	5820	5820	4040
213	20240118	154400	536415310	5820	5820	5820	5820	0
214	20240118	154300	536415310	5820	5820	5820	5820	0
215	20240118	154200	536415310	5820	5820	5820	5820	0
216	20240118	154100	536415310	5820	5820	5820	5820	0
217	20240118	154000	536415310	5820	5820	5820	5820	0
218	20240118	153900	536415310	5820	5820	5820	5820	0
219	20240118	153800	536415310	5820	5820	5820	5820	0
220	20240118	153700	536415310	5820	5820	5820	5820	0
221	20240118	153600	536415310	5820	5820	5820	5820	0
222	20240118	153500	536415310	5820	5820	5820	5820	0
223	20240118	153400	536415310	5820	5820	5820	5820	0
224	20240118	153300	536415310	5820	5820	5820	5820	0
225	20240118	153200	536415310	5820	5820	5820	5820	0
226	20240118	153100	536415310	5820	5820	5820	5820	0
227	20240118	153000	536415310	5820	5820	5820	5820	4040
228	20240118	152900	512902510	5870	5870	5870	5870	0
229	20240118	152800	512902510	5870	5870	5870	5870	0
230	20240118	152700	512902510	5870	5870	5870	5870	0
231	20240118	152600	512902510	5870	5870	5870	5870	0
232	20240118	152500	512902510	5870	5870	5870	5870	0
233	20240118	152400	512902510	5870	5870	5870	5870	0
234	20240118	152300	512902510	5870	5870	5870	5870	0
235	20240118	152200	512902510	5870	5870	5870	5870	0
236	20240118	152100	512902510	5870	5870	5870	5870	0
237	20240118	152000	512902510	5870	5870	5870	5870	0
238	20240118	151900	512902510	5870	5870	5870	5870	0
239	20240118	151800	512902510	5870	5870	5870	5870	0
240	20240118	151700	512902510	5870	5870	5870	5870	85
241	20240118	151600	512403560	5870	5870	5870	5870	0
242	20240118	151500	512403560	5870	5870	5870	5870	0
243	20240118	151400	512403560	5870	5870	5870	5870	2
244	20240118	151300	512391820	5830	5850	5850	5830	350
245	20240118	151200	510350540	5870	5860	5870	5860	264
246	20240118	151100	508803470	5860	5860	5860	5860	0
247	20240118	151000	508803470	5860	5850	5860	5850	11
248	20240118	150900	508739110	5860	5830	5860	5830	14
249	20240118	150800	508657430	5860	5860	5860	5860	631
250	20240118	150700	504959770	5880	5880	5880	5880	0
251	20240118	150600	504959770	5880	5880	5880	5880	0
252	20240118	150500	504959770	5880	5880	5880	5880	0
253	20240118	150400	504959770	5880	5870	5880	5870	17
254	20240118	150300	504859970	5880	5880	5880	5880	6
255	20240118	150200	504824690	5870	5850	5870	5850	233
256	20240118	150100	503457790	5820	5830	5830	5800	540
257	20240118	150000	500317240	5880	5880	5880	5880	0
258	20240118	145900	500317240	5880	5880	5880	5880	0
259	20240118	145800	500317240	5880	5880	5880	5880	0
260	20240118	145700	500317240	5880	5870	5880	5870	1023
261	20240118	145600	494312220	5890	5880	5890	5880	1155
262	20240118	145500	487520800	5870	5870	5870	5870	1166
263	20240118	145400	480676380	5870	5870	5870	5870	1
264	20240118	145300	480670510	5860	5840	5880	5840	497
265	20240118	145200	477757870	5840	5820	5840	5820	539
266	20240118	145100	474610130	5840	5840	5840	5840	2
267	20240118	145000	474598450	5840	5830	5840	5820	714
268	20240118	144900	470436640	5820	5820	5820	5820	133
269	20240118	144800	469662580	5790	5800	5800	5790	500
270	20240118	144700	466767230	5820	5820	5820	5820	100
271	20240118	144600	466185230	5820	5820	5820	5820	123
272	20240118	144500	465469370	5820	5820	5820	5820	0
273	20240118	144400	465469370	5820	5820	5820	5820	50
274	20240118	144300	465178370	5820	5820	5820	5820	4
275	20240118	144200	465155090	5820	5820	5820	5820	0
276	20240118	144100	465155090	5820	5820	5820	5820	1
277	20240118	144000	465149270	5790	5790	5790	5790	200
278	20240118	143900	463991270	5830	5830	5830	5830	0
279	20240118	143800	463991270	5830	5820	5830	5820	27
280	20240118	143700	463834120	5810	5800	5810	5800	2850
281	20240118	143600	447302810	5800	5800	5800	5800	730
282	20240118	143500	443068810	5800	5810	5810	5800	41
283	20240118	143400	442831000	5800	5800	5800	5800	647
284	20240118	143300	439078400	5800	5790	5800	5790	634
285	20240118	143200	435405110	5790	5790	5790	5790	1
286	20240118	143100	435399320	5790	5790	5790	5790	0
287	20240118	143000	435399320	5790	5790	5790	5790	0
288	20240118	142900	435399320	5790	5790	5790	5790	0
289	20240118	142800	435399320	5790	5790	5790	5790	0
290	20240118	142700	435399320	5790	5790	5790	5790	0
291	20240118	142600	435399320	5790	5790	5790	5790	0
292	20240118	142500	435399320	5790	5790	5790	5790	0
293	20240118	142400	435399320	5790	5780	5790	5780	297
294	20240118	142300	433679710	5800	5800	5800	5800	0
295	20240118	142200	433679710	5800	5800	5800	5800	0
296	20240118	142100	433679710	5800	5800	5800	5800	0
297	20240118	142000	433679710	5800	5760	5800	5760	4
298	20240118	141900	433656630	5810	5810	5810	5810	0
299	20240118	141800	433656630	5810	5810	5810	5810	0
300	20240118	141700	433656630	5810	5810	5810	5810	0
301	20240118	141600	433656630	5810	5810	5810	5810	0
302	20240118	141500	433656630	5810	5800	5810	5800	1000
303	20240118	141400	427853940	5800	5800	5800	5800	16
304	20240118	141300	427761140	5810	5810	5810	5810	0
305	20240118	141200	427761140	5810	5810	5810	5810	1
306	20240118	141100	427755330	5790	5790	5790	5790	0
307	20240118	141000	427755330	5790	5780	5790	5780	304
308	20240118	140900	425996170	5790	5760	5790	5750	384
309	20240118	140800	423788050	5790	5790	5790	5790	2
310	20240118	140700	423776470	5750	5790	5790	5750	617
311	20240118	140600	420212210	5750	5750	5750	5750	0
312	20240118	140500	420212210	5750	5790	5790	5750	84
313	20240118	140400	419725890	5750	5750	5750	5750	100
314	20240118	140300	419150890	5790	5750	5790	5750	52
315	20240118	140200	418851810	5790	5760	5790	5750	102
316	20240118	140100	418265180	5800	5800	5800	5800	0
317	20240118	140000	418265180	5800	5800	5800	5800	0
318	20240118	135900	418265180	5800	5800	5800	5800	1
319	20240118	135800	418259380	5760	5760	5760	5760	54
320	20240118	135700	417948340	5760	5760	5760	5760	40
321	20240118	135600	417717940	5810	5810	5810	5810	0
322	20240118	135500	417717940	5810	5810	5810	5810	0
323	20240118	135400	417717940	5810	5810	5810	5810	0
324	20240118	135300	417717940	5810	5810	5810	5810	0
325	20240118	135200	417717940	5810	5770	5810	5760	1957
326	20240118	135100	406369400	5780	5780	5780	5780	416
327	20240118	135000	403964920	5830	5830	5830	5830	0
328	20240118	134900	403964920	5830	5830	5830	5830	0
329	20240118	134800	403964920	5830	5830	5830	5830	0
330	20240118	134700	403964920	5830	5830	5830	5830	0
331	20240118	134600	403964920	5830	5830	5830	5830	0
332	20240118	134500	403964920	5830	5830	5830	5830	7
333	20240118	134400	403924110	5830	5790	5830	5780	201
334	20240118	134300	402761550	5830	5830	5830	5830	1
335	20240118	134200	402755720	5790	5800	5800	5790	1122
336	20240118	134100	396253790	5830	5830	5830	5830	2
337	20240118	134000	396242130	5800	5800	5800	5800	338
338	20240118	133900	394281730	5810	5820	5820	5810	359
339	20240118	133800	392193720	5840	5840	5840	5840	0
340	20240118	133700	392193720	5840	5840	5840	5840	1
341	20240118	133600	392187880	5830	5830	5830	5830	6
342	20240118	133500	392152900	5840	5860	5860	5840	104
343	20240118	133400	391543540	5860	5860	5860	5860	0
344	20240118	133300	391543540	5860	5850	5860	5850	6
345	20240118	133200	391508420	5860	5830	5860	5810	512
346	20240118	133100	388529000	5850	5850	5850	5850	0
347	20240118	133000	388529000	5850	5840	5850	5840	150
348	20240118	132900	387652140	5840	5840	5840	5840	1
349	20240118	132800	387646300	5850	5850	5850	5850	0
350	20240118	132700	387646300	5850	5850	5850	5850	0
351	20240118	132600	387646300	5850	5850	5850	5850	1
352	20240118	132500	387640450	5840	5840	5840	5840	0
353	20240118	132400	387640450	5840	5850	5850	5840	59
354	20240118	132300	387295880	5850	5880	5880	5850	456
355	20240118	132200	384627980	5880	5880	5880	5880	0
356	20240118	132100	384627980	5880	5870	5880	5860	203
357	20240118	132000	383434920	5880	5880	5880	5880	0
358	20240118	131900	383434920	5880	5880	5880	5880	0
359	20240118	131800	383434920	5880	5880	5880	5880	0
360	20240118	131700	383434920	5880	5880	5880	5880	4
361	20240118	131600	383411400	5900	5900	5900	5900	0
362	20240118	131500	383411400	5900	5900	5900	5900	0
363	20240118	131400	383411400	5900	5900	5900	5900	0
364	20240118	131300	383411400	5900	5900	5900	5900	0
365	20240118	131200	383411400	5900	5900	5900	5900	0
366	20240118	131100	383411400	5900	5900	5900	5900	0
367	20240118	131000	383411400	5900	5900	5900	5900	0
368	20240118	130900	383411400	5900	5890	5900	5890	1373
369	20240118	130800	375322730	5890	5880	5890	5880	284
370	20240118	130700	373652770	5880	5880	5880	5880	2
371	20240118	130600	373641010	5860	5860	5860	5860	44
372	20240118	130500	373383170	5870	5870	5870	5870	0
373	20240118	130400	373383170	5870	5870	5870	5870	0
374	20240118	130300	373383170	5870	5880	5880	5870	38
375	20240118	130200	373159750	5880	5880	5880	5880	0
376	20240118	130100	373159750	5880	5870	5880	5870	11
377	20240118	130000	373095160	5870	5870	5870	5870	0
378	20240118	125900	373095160	5870	5870	5870	5870	0
379	20240118	125800	373095160	5870	5870	5870	5870	0
380	20240118	125700	373095160	5870	5870	5870	5870	77
381	20240118	125600	372643170	5870	5860	5870	5860	240
382	20240118	125500	371236600	5850	5850	5850	5850	9
383	20240118	125400	371183950	5870	5870	5870	5870	0
384	20240118	125300	371183950	5870	5870	5870	5870	0
385	20240118	125200	371183950	5870	5870	5870	5870	0
386	20240118	125100	371183950	5870	5870	5870	5870	0
387	20240118	125000	371183950	5870	5870	5870	5870	0
388	20240118	124900	371183950	5870	5870	5870	5870	0
389	20240118	124800	371183950	5870	5870	5870	5870	0
390	20240118	124700	371183950	5870	5870	5870	5870	0
391	20240118	124600	371183950	5870	5870	5870	5870	0
392	20240118	124500	371183950	5870	5870	5870	5870	0
393	20240118	124400	371183950	5870	5870	5870	5870	0
394	20240118	124300	371183950	5870	5870	5870	5870	0
395	20240118	124200	371183950	5870	5870	5870	5870	0
396	20240118	124100	371183950	5870	5870	5870	5870	0
397	20240118	124000	371183950	5870	5870	5870	5870	0
398	20240118	123900	371183950	5870	5870	5870	5870	0
399	20240118	123800	371183950	5870	5870	5870	5870	2
400	20240118	123700	371172210	5850	5850	5850	5850	0
401	20240118	123600	371172210	5850	5850	5850	5850	100
402	20240118	123500	370587210	5880	5880	5880	5880	0
403	20240118	123400	370587210	5880	5880	5880	5880	2
404	20240118	123300	370575450	5840	5880	5880	5840	2
405	20240118	123200	370563730	5880	5880	5880	5880	10
406	20240118	123100	370504930	5880	5880	5880	5880	47
407	20240118	123000	370228570	5880	5880	5880	5880	0
408	20240118	122900	370228570	5880	5880	5880	5880	0
409	20240118	122800	370228570	5880	5870	5880	5870	7
410	20240118	122700	370187470	5850	5850	5850	5850	0
411	20240118	122600	370187470	5850	5850	5850	5850	0
412	20240118	122500	370187470	5850	5850	5850	5850	100
413	20240118	122400	369602470	5860	5860	5860	5860	795
414	20240118	122300	364943770	5860	5860	5860	5860	0
415	20240118	122200	364943770	5860	5860	5860	5860	3
416	20240118	122100	364926190	5850	5850	5850	5850	0
417	20240118	122000	364926190	5850	5850	5850	5850	0
418	20240118	121900	364926190	5850	5850	5850	5850	300
419	20240118	121800	363171190	5850	5860	5860	5850	10
420	20240118	121700	363112670	5850	5850	5850	5850	0
421	20240118	121600	363112670	5850	5850	5850	5850	0
422	20240118	121500	363112670	5850	5850	5850	5850	0
423	20240118	121400	363112670	5850	5850	5850	5850	338
424	20240118	121300	361135370	5840	5840	5840	5840	0
425	20240118	121200	361135370	5840	5840	5840	5840	0
426	20240118	121100	361135370	5840	5850	5850	5840	49
427	20240118	121000	360849200	5850	5850	5850	5850	0
428	20240118	120900	360849200	5850	5850	5850	5850	25
429	20240118	120800	360702950	5850	5850	5850	5850	0
430	20240118	120700	360702950	5850	5840	5850	5840	102
431	20240118	120600	360107250	5850	5850	5850	5850	0
432	20240118	120500	360107250	5850	5850	5850	5850	0
433	20240118	120400	360107250	5850	5850	5850	5850	0
434	20240118	120300	360107250	5850	5850	5850	5850	1505
435	20240118	120200	351303000	5860	5860	5870	5860	36
436	20240118	120100	351092030	5860	5870	5870	5860	21
437	20240118	120000	350968960	5860	5860	5860	5860	500
438	20240118	115900	348038960	5880	5880	5880	5880	0
439	20240118	115800	348038960	5880	5880	5880	5880	1
440	20240118	115700	348033080	5850	5850	5850	5850	0
441	20240118	115600	348033080	5850	5860	5860	5850	300
442	20240118	115500	346275670	5880	5880	5880	5880	2
443	20240118	115400	346263910	5860	5860	5860	5860	0
444	20240118	115300	346263910	5860	5860	5860	5860	0
445	20240118	115200	346263910	5860	5860	5860	5860	74
446	20240118	115100	345830270	5870	5870	5870	5870	0
447	20240118	115000	345830270	5870	5870	5870	5870	26
448	20240118	114900	345677650	5880	5880	5880	5880	0
449	20240118	114800	345677650	5880	5880	5880	5880	122
450	20240118	114700	344960290	5880	5880	5880	5880	0
451	20240118	114600	344960290	5880	5890	5890	5880	31
452	20240118	114500	344777800	5900	5900	5900	5900	0
453	20240118	114400	344777800	5900	5900	5900	5900	0
454	20240118	114300	344777800	5900	5900	5900	5900	70
455	20240118	114200	344364800	5890	5890	5890	5890	10
456	20240118	114100	344305900	5900	5900	5900	5900	2
457	20240118	114000	344294100	5890	5890	5890	5890	0
458	20240118	113900	344294100	5890	5890	5890	5890	0
459	20240118	113800	344294100	5890	5890	5890	5890	1
460	20240118	113700	344288210	5900	5900	5900	5900	0
461	20240118	113600	344288210	5900	5900	5900	5900	0
462	20240118	113500	344288210	5900	5900	5900	5900	0
463	20240118	113400	344288210	5900	5900	5900	5900	2
464	20240118	113300	344276410	5890	5890	5890	5890	0
465	20240118	113200	344276410	5890	5890	5890	5890	0
466	20240118	113100	344276410	5890	5890	5890	5890	0
467	20240118	113000	344276410	5890	5890	5890	5890	0
468	20240118	112900	344276410	5890	5890	5890	5890	50
469	20240118	112800	343981910	5890	5890	5890	5890	0
470	20240118	112700	343981910	5890	5890	5890	5890	0
471	20240118	112600	343981910	5890	5890	5890	5890	0
472	20240118	112500	343981910	5890	5890	5890	5890	248
473	20240118	112400	342521190	5900	5900	5900	5900	43
474	20240118	112300	342267490	5900	5900	5900	5900	457
475	20240118	112200	339571190	5890	5890	5900	5890	154
476	20240118	112100	338663120	5880	5880	5880	5880	0
477	20240118	112000	338663120	5880	5880	5880	5880	14
478	20240118	111900	338580800	5880	5880	5880	5880	150
479	20240118	111800	337698800	5900	5880	5900	5880	11
480	20240118	111700	337634080	5890	5890	5890	5890	0
481	20240118	111600	337634080	5890	5890	5890	5890	2
482	20240118	111500	337622300	5870	5870	5870	5860	604
483	20240118	111400	334078940	5900	5900	5900	5900	10
484	20240118	111300	334019940	5920	5900	5920	5900	132
485	20240118	111200	333241060	5900	5900	5900	5900	104
486	20240118	111100	332627460	5900	5900	5900	5900	48
487	20240118	111000	332344260	5900	5890	5900	5860	28
488	20240118	110900	332179380	5900	5900	5900	5900	0
489	20240118	110800	332179380	5900	5900	5900	5900	0
490	20240118	110700	332179380	5900	5900	5900	5900	1000
491	20240118	110600	326279380	5900	5890	5900	5890	672
492	20240118	110500	322321280	5900	5900	5900	5900	160
493	20240118	110400	321377280	5920	5920	5920	5920	1000
494	20240118	110300	315457280	5920	5920	5920	5920	0
495	20240118	110200	315457280	5920	5920	5920	5920	0
496	20240118	110100	315457280	5920	5900	5920	5900	104
497	20240118	110000	314843660	5930	5890	5930	5890	2909
498	20240118	105900	297668850	5840	5860	5880	5840	1011
499	20240118	105800	291736700	5860	5860	5860	5860	6
500	20240118	105700	291701540	5850	5850	5850	5850	688
501	20240118	105600	287676740	5860	5860	5860	5860	0
502	20240118	105500	287676740	5860	5860	5860	5860	0
503	20240118	105400	287676740	5860	5860	5860	5860	0
504	20240118	105300	287676740	5860	5860	5860	5860	0
505	20240118	105200	287676740	5860	5860	5860	5860	1
506	20240118	105100	287670880	5850	5840	5850	5800	5779
507	20240118	105000	254045690	5880	5880	5880	5880	0
508	20240118	104900	254045690	5880	5880	5880	5880	0
509	20240118	104800	254045690	5880	5880	5880	5880	0
510	20240118	104700	254045690	5880	5880	5880	5880	1
511	20240118	104600	254039810	5880	5880	5880	5880	34
512	20240118	104500	253839890	5880	5880	5880	5880	301
513	20240118	104400	252070010	5880	5880	5880	5880	423
514	20240118	104300	249582770	5880	5880	5880	5880	1
515	20240118	104200	249576890	5850	5850	5850	5840	211
516	20240118	104100	248344450	5880	5880	5880	5880	0
517	20240118	104000	248344450	5880	5880	5880	5880	0
518	20240118	103900	248344450	5880	5880	5880	5880	456
519	20240118	103800	245663170	5880	5880	5880	5880	100
520	20240118	103700	245075170	5880	5870	5880	5870	101
521	20240118	103600	244482290	5870	5870	5870	5840	128
522	20240118	103500	243731330	5870	5870	5870	5870	0
523	20240118	103400	243731330	5870	5870	5870	5870	0
524	20240118	103300	243731330	5870	5870	5870	5870	0
525	20240118	103200	243731330	5870	5870	5870	5870	6
526	20240118	103100	243696110	5870	5870	5870	5840	28
527	20240118	103000	243532360	5860	5860	5860	5860	181
528	20240118	102900	242471700	5830	5830	5830	5830	26
529	20240118	102800	242320120	5860	5860	5860	5860	0
530	20240118	102700	242320120	5860	5860	5860	5860	3
531	20240118	102600	242302540	5870	5870	5870	5870	0
532	20240118	102500	242302540	5870	5870	5870	5870	0
533	20240118	102400	242302540	5870	5870	5870	5870	0
534	20240118	102300	242302540	5870	5820	5870	5820	56
535	20240118	102200	241974420	5860	5860	5860	5860	0
536	20240118	102100	241974420	5860	5860	5860	5860	5
537	20240118	102000	241945120	5860	5860	5860	5860	2
538	20240118	101900	241933400	5860	5860	5860	5860	0
539	20240118	101800	241933400	5860	5840	5860	5840	37
540	20240118	101700	241717260	5840	5840	5840	5810	588
541	20240118	101600	238295030	5850	5860	5860	5850	237
542	20240118	101500	236907200	5870	5870	5870	5870	0
543	20240118	101400	236907200	5870	5870	5870	5870	0
544	20240118	101300	236907200	5870	5870	5870	5870	3
545	20240118	101200	236889590	5860	5860	5860	5860	6
546	20240118	101100	236854430	5870	5870	5870	5870	0
547	20240118	101000	236854430	5870	5870	5870	5870	83
548	20240118	100900	236367220	5860	5860	5860	5860	0
549	20240118	100800	236367220	5860	5860	5860	5860	92
550	20240118	100700	235828100	5860	5860	5860	5860	0
551	20240118	100600	235828100	5860	5850	5860	5850	61
552	20240118	100500	235471140	5820	5850	5850	5820	200
553	20240118	100400	234305950	5860	5860	5860	5860	0
554	20240118	100300	234305950	5860	5860	5860	5860	1
555	20240118	100200	234300090	5880	5880	5880	5880	0
556	20240118	100100	234300090	5880	5880	5880	5880	100
557	20240118	100000	233712090	5890	5860	5890	5850	218
558	20240118	095900	232435580	5870	5870	5870	5860	544
559	20240118	095800	229242430	5880	5900	5900	5880	114
560	20240118	095700	228571110	5900	5900	5900	5900	21
561	20240118	095600	228447210	5890	5870	5890	5870	5
562	20240118	095500	228417780	5860	5910	5910	5860	5
563	20240118	095400	228388280	5910	5870	5910	5870	12
564	20240118	095300	228317800	5910	5870	5910	5870	459
565	20240118	095200	225610400	5870	5870	5870	5870	0
566	20240118	095100	225610400	5870	5870	5870	5870	1
567	20240118	095000	225604530	5870	5870	5870	5870	0
568	20240118	094900	225604530	5870	5870	5870	5870	0
569	20240118	094800	225604530	5870	5860	5870	5860	779
570	20240118	094700	221039330	5860	5860	5860	5860	0
571	20240118	094600	221039330	5860	5860	5860	5860	0
572	20240118	094500	221039330	5860	5860	5860	5860	1
573	20240118	094400	221033470	5860	5860	5860	5860	1
574	20240118	094300	221027610	5860	5860	5860	5860	40
575	20240118	094200	220793210	5860	5860	5860	5860	295
576	20240118	094100	219064510	5900	5900	5900	5900	439
577	20240118	094000	216474410	5900	5890	5900	5890	102
578	20240118	093900	215873610	5890	5890	5890	5890	2
579	20240118	093800	215861830	5900	5900	5900	5900	8
580	20240118	093700	215814630	5900	5910	5910	5840	216
581	20240118	093600	214540020	5910	5890	5920	5890	2474
582	20240118	093500	199930950	5890	5870	5890	5870	925
583	20240118	093400	194482900	5880	5860	5880	5830	8321
584	20240118	093300	145589660	5860	5860	5860	5860	0
585	20240118	093200	145589660	5860	5860	5860	5860	180
586	20240118	093100	144534860	5860	5850	5860	5850	137
587	20240118	093000	143732790	5850	5850	5850	5850	200
588	20240118	092900	142562790	5860	5860	5860	5860	1
589	20240118	092800	142556930	5860	5860	5860	5830	6
590	20240118	092700	142521860	5830	5850	5880	5820	1998
591	20240118	092600	130805950	5860	5810	5860	5810	1832
592	20240118	092500	120103380	5810	5810	5810	5810	0
593	20240118	092400	120103380	5810	5810	5810	5800	139
594	20240118	092300	119295870	5810	5810	5810	5810	434
595	20240118	092200	116774330	5810	5790	5810	5790	642
596	20240118	092100	113044410	5810	5810	5810	5810	0
597	20240118	092000	113044410	5810	5800	5810	5800	150
598	20240118	091900	112174400	5800	5800	5800	5800	4
599	20240118	091800	112151200	5800	5780	5820	5780	102
600	20240118	091700	111559600	5780	5800	5820	5780	287
601	20240118	091600	109895000	5800	5780	5800	5780	116
602	20240118	091500	109224500	5800	5800	5800	5800	0
603	20240118	091400	109224500	5800	5800	5800	5800	0
604	20240118	091300	109224500	5800	5770	5800	5770	305
605	20240118	091200	107464590	5760	5790	5820	5760	113
606	20240118	091100	106809120	5800	5760	5800	5760	1310
607	20240118	091000	99236960	5750	5750	5750	5750	429
608	20240118	090900	96770210	5750	5790	5820	5680	8211
609	20240118	090800	49797500	5760	5760	5780	5760	418
610	20240118	090700	47389720	5760	5760	5760	5760	2166
611	20240118	090600	34913560	5770	5770	5770	5770	13
612	20240118	090500	34838550	5760	5760	5760	5760	0
613	20240118	090400	34838550	5760	5750	5770	5690	4193
614	20240118	090300	10837640	5800	5800	5800	5800	0
615	20240118	090200	10837640	5800	5790	5800	5740	223
616	20240118	090100	9545770	5790	5790	5790	5790	400
617	20240118	090000	7229770	5790	5740	5790	5740	1257