KissMeData/004250/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	184200	663140090	5260	5260	5260	5260	3273
3	20240117	184100	663140090	5260	5260	5260	5260	0
4	20240117	184000	663140090	5260	5260	5260	5260	0
5	20240117	183900	663140090	5260	5260	5260	5260	0
6	20240117	183800	663140090	5260	5260	5260	5260	0
7	20240117	183700	663140090	5260	5260	5260	5260	0
8	20240117	183600	663140090	5260	5260	5260	5260	0
9	20240117	183500	663140090	5260	5260	5260	5260	0
10	20240117	183400	663140090	5260	5260	5260	5260	0
11	20240117	183300	663140090	5260	5260	5260	5260	0
12	20240117	183200	663140090	5260	5260	5260	5260	0
13	20240117	183100	663140090	5260	5260	5260	5260	0
14	20240117	183000	663140090	5260	5260	5260	5260	0
15	20240117	182900	663140090	5260	5260	5260	5260	0
16	20240117	182800	663140090	5260	5260	5260	5260	0
17	20240117	182700	663140090	5260	5260	5260	5260	0
18	20240117	182600	663140090	5260	5260	5260	5260	0
19	20240117	182500	663140090	5260	5260	5260	5260	0
20	20240117	182400	663140090	5260	5260	5260	5260	0
21	20240117	182300	663140090	5260	5260	5260	5260	0
22	20240117	182200	663140090	5260	5260	5260	5260	0
23	20240117	182100	663140090	5260	5260	5260	5260	0
24	20240117	182000	663140090	5260	5260	5260	5260	0
25	20240117	181900	663140090	5260	5260	5260	5260	0
26	20240117	181800	663140090	5260	5260	5260	5260	0
27	20240117	181700	663140090	5260	5260	5260	5260	0
28	20240117	181600	663140090	5260	5260	5260	5260	0
29	20240117	181500	663140090	5260	5260	5260	5260	0
30	20240117	181400	663140090	5260	5260	5260	5260	0
31	20240117	181300	663140090	5260	5260	5260	5260	0
32	20240117	181200	663140090	5260	5260	5260	5260	3273
33	20240117	181100	663140090	5260	5260	5260	5260	0
34	20240117	181000	663140090	5260	5260	5260	5260	0
35	20240117	180900	663140090	5260	5260	5260	5260	0
36	20240117	180800	663140090	5260	5260	5260	5260	0
37	20240117	180700	663140090	5260	5260	5260	5260	0
38	20240117	180600	663140090	5260	5260	5260	5260	0
39	20240117	180500	663140090	5260	5260	5260	5260	0
40	20240117	180400	663140090	5260	5260	5260	5260	0
41	20240117	180300	663140090	5260	5260	5260	5260	0
42	20240117	180200	663140090	5260	5260	5260	5260	0
43	20240117	180100	663140090	5260	5260	5260	5260	0
44	20240117	180000	663140090	5260	5260	5260	5260	0
45	20240117	175900	663140090	5260	5260	5260	5260	0
46	20240117	175800	663140090	5260	5260	5260	5260	0
47	20240117	175700	663140090	5260	5260	5260	5260	0
48	20240117	175600	663140090	5260	5260	5260	5260	0
49	20240117	175500	663140090	5260	5260	5260	5260	0
50	20240117	175400	663140090	5260	5260	5260	5260	0
51	20240117	175300	663140090	5260	5260	5260	5260	0
52	20240117	175200	663140090	5260	5260	5260	5260	0
53	20240117	175100	663140090	5260	5260	5260	5260	0
54	20240117	175000	663140090	5260	5260	5260	5260	0
55	20240117	174900	663140090	5260	5260	5260	5260	0
56	20240117	174800	663140090	5260	5260	5260	5260	0
57	20240117	174700	663140090	5260	5260	5260	5260	0
58	20240117	174600	663140090	5260	5260	5260	5260	0
59	20240117	174500	663140090	5260	5260	5260	5260	0
60	20240117	174400	663140090	5260	5260	5260	5260	0
61	20240117	174300	663140090	5260	5260	5260	5260	0
62	20240117	174200	663140090	5260	5260	5260	5260	3273
63	20240117	174100	663140090	5260	5260	5260	5260	0
64	20240117	174000	663140090	5260	5260	5260	5260	0
65	20240117	173900	663140090	5260	5260	5260	5260	0
66	20240117	173800	663140090	5260	5260	5260	5260	0
67	20240117	173700	663140090	5260	5260	5260	5260	0
68	20240117	173600	663140090	5260	5260	5260	5260	0
69	20240117	173500	663140090	5260	5260	5260	5260	0
70	20240117	173400	663140090	5260	5260	5260	5260	0
71	20240117	173300	663140090	5260	5260	5260	5260	0
72	20240117	173200	663140090	5260	5260	5260	5260	0
73	20240117	173100	663140090	5260	5260	5260	5260	0
74	20240117	173000	663140090	5260	5260	5260	5260	0
75	20240117	172900	663140090	5260	5260	5260	5260	0
76	20240117	172800	663140090	5260	5260	5260	5260	0
77	20240117	172700	663140090	5260	5260	5260	5260	0
78	20240117	172600	663140090	5260	5260	5260	5260	0
79	20240117	172500	663140090	5260	5260	5260	5260	0
80	20240117	172400	663140090	5260	5260	5260	5260	0
81	20240117	172300	663140090	5260	5260	5260	5260	0
82	20240117	172200	663140090	5260	5260	5260	5260	0
83	20240117	172100	663140090	5260	5260	5260	5260	0
84	20240117	172000	663140090	5260	5260	5260	5260	0
85	20240117	171900	663140090	5260	5260	5260	5260	0
86	20240117	171800	663140090	5260	5260	5260	5260	0
87	20240117	171700	663140090	5260	5260	5260	5260	0
88	20240117	171600	663140090	5260	5260	5260	5260	0
89	20240117	171500	663140090	5260	5260	5260	5260	0
90	20240117	171400	663140090	5260	5260	5260	5260	0
91	20240117	171300	663140090	5260	5260	5260	5260	0
92	20240117	171200	663140090	5260	5260	5260	5260	3273
93	20240117	171100	663140090	5260	5260	5260	5260	0
94	20240117	171000	663140090	5260	5260	5260	5260	0
95	20240117	170900	663140090	5260	5260	5260	5260	0
96	20240117	170800	663140090	5260	5260	5260	5260	0
97	20240117	170700	663140090	5260	5260	5260	5260	0
98	20240117	170600	663140090	5260	5260	5260	5260	0
99	20240117	170500	663140090	5260	5260	5260	5260	0
100	20240117	170400	663140090	5260	5260	5260	5260	0
101	20240117	170300	663140090	5260	5260	5260	5260	0
102	20240117	170200	663140090	5260	5260	5260	5260	0
103	20240117	170100	663140090	5260	5260	5260	5260	0
104	20240117	170000	663140090	5260	5260	5260	5260	0
105	20240117	165900	663140090	5260	5260	5260	5260	0
106	20240117	165800	663140090	5260	5260	5260	5260	0
107	20240117	165700	663140090	5260	5260	5260	5260	0
108	20240117	165600	663140090	5260	5260	5260	5260	0
109	20240117	165500	663140090	5260	5260	5260	5260	0
110	20240117	165400	663140090	5260	5260	5260	5260	0
111	20240117	165300	663140090	5260	5260	5260	5260	0
112	20240117	165200	663140090	5260	5260	5260	5260	0
113	20240117	165100	663140090	5260	5260	5260	5260	0
114	20240117	165000	663140090	5260	5260	5260	5260	0
115	20240117	164900	663140090	5260	5260	5260	5260	0
116	20240117	164800	663140090	5260	5260	5260	5260	0
117	20240117	164700	663140090	5260	5260	5260	5260	0
118	20240117	164600	663140090	5260	5260	5260	5260	0
119	20240117	164500	663140090	5260	5260	5260	5260	0
120	20240117	164400	663140090	5260	5260	5260	5260	0
121	20240117	164300	663140090	5260	5260	5260	5260	0
122	20240117	164200	663140090	5260	5260	5260	5260	3273
123	20240117	164100	663140090	5260	5260	5260	5260	0
124	20240117	164000	663140090	5260	5260	5260	5260	0
125	20240117	163900	663140090	5260	5260	5260	5260	0
126	20240117	163800	663140090	5260	5260	5260	5260	0
127	20240117	163700	663140090	5260	5260	5260	5260	0
128	20240117	163600	663140090	5260	5260	5260	5260	0
129	20240117	163500	663140090	5260	5260	5260	5260	0
130	20240117	163400	663140090	5260	5260	5260	5260	0
131	20240117	163300	663140090	5260	5260	5260	5260	0
132	20240117	163200	663140090	5260	5260	5260	5260	0
133	20240117	163100	663140090	5260	5260	5260	5260	0
134	20240117	163000	663140090	5260	5260	5260	5260	0
135	20240117	162900	663140090	5260	5260	5260	5260	0
136	20240117	162800	663140090	5260	5260	5260	5260	0
137	20240117	162700	663140090	5260	5260	5260	5260	0
138	20240117	162600	663140090	5260	5260	5260	5260	0
139	20240117	162500	663140090	5260	5260	5260	5260	0
140	20240117	162400	663140090	5260	5260	5260	5260	0
141	20240117	162300	663140090	5260	5260	5260	5260	0
142	20240117	162200	663140090	5260	5260	5260	5260	0
143	20240117	162100	663140090	5260	5260	5260	5260	0
144	20240117	162000	663140090	5260	5260	5260	5260	0
145	20240117	161900	663140090	5260	5260	5260	5260	0
146	20240117	161800	663140090	5260	5260	5260	5260	0
147	20240117	161700	663140090	5260	5260	5260	5260	0
148	20240117	161600	663140090	5260	5260	5260	5260	0
149	20240117	161500	663140090	5260	5260	5260	5260	0
150	20240117	161400	663140090	5260	5260	5260	5260	0
151	20240117	161300	663140090	5260	5260	5260	5260	0
152	20240117	161200	663140090	5260	5260	5260	5260	3273
153	20240117	161100	663140090	5260	5260	5260	5260	0
154	20240117	161000	663140090	5260	5260	5260	5260	0
155	20240117	160900	663140090	5260	5260	5260	5260	0
156	20240117	160800	663140090	5260	5260	5260	5260	0
157	20240117	160700	663140090	5260	5260	5260	5260	0
158	20240117	160600	663140090	5260	5260	5260	5260	0
159	20240117	160500	663140090	5260	5260	5260	5260	0
160	20240117	160400	663140090	5260	5260	5260	5260	0
161	20240117	160300	663140090	5260	5260	5260	5260	0
162	20240117	160200	663140090	5260	5260	5260	5260	0
163	20240117	160100	663140090	5260	5260	5260	5260	0
164	20240117	160000	663140090	5260	5260	5260	5260	0
165	20240117	155900	663140090	5260	5260	5260	5260	0
166	20240117	155800	663140090	5260	5260	5260	5260	0
167	20240117	155700	663140090	5260	5260	5260	5260	0
168	20240117	155600	663140090	5260	5260	5260	5260	0
169	20240117	155500	663140090	5260	5260	5260	5260	0
170	20240117	155400	663140090	5260	5260	5260	5260	0
171	20240117	155300	663140090	5260	5260	5260	5260	0
172	20240117	155200	663140090	5260	5260	5260	5260	0
173	20240117	155100	663140090	5260	5260	5260	5260	0
174	20240117	155000	663140090	5260	5260	5260	5260	0
175	20240117	154900	663140090	5260	5260	5260	5260	0
176	20240117	154800	663140090	5260	5260	5260	5260	0
177	20240117	154700	663140090	5260	5260	5260	5260	0
178	20240117	154600	663140090	5260	5260	5260	5260	0
179	20240117	154500	663140090	5260	5260	5260	5260	0
180	20240117	154400	663140090	5260	5260	5260	5260	0
181	20240117	154300	663140090	5260	5260	5260	5260	0
182	20240117	154200	663140090	5260	5260	5260	5260	3273
183	20240117	154100	663140090	5260	5260	5260	5260	0
184	20240117	154000	663140090	5260	5260	5260	5260	0
185	20240117	153900	663140090	5260	5260	5260	5260	0
186	20240117	153800	663140090	5260	5260	5260	5260	0
187	20240117	153700	663140090	5260	5260	5260	5260	0
188	20240117	153600	663140090	5260	5260	5260	5260	0
189	20240117	153500	663140090	5260	5260	5260	5260	0
190	20240117	153400	663140090	5260	5260	5260	5260	0
191	20240117	153300	663140090	5260	5260	5260	5260	0
192	20240117	153200	663140090	5260	5260	5260	5260	0
193	20240117	153100	663140090	5260	5260	5260	5260	0
194	20240117	153000	663140090	5260	5260	5260	5260	3273
195	20240117	152900	645924110	5280	5280	5280	5280	0
196	20240117	152800	645924110	5280	5280	5280	5280	0
197	20240117	152700	645924110	5280	5280	5280	5280	0
198	20240117	152600	645924110	5280	5280	5280	5280	0
199	20240117	152500	645924110	5280	5280	5280	5280	0
200	20240117	152400	645924110	5280	5280	5280	5280	0
201	20240117	152300	645924110	5280	5280	5280	5280	0
202	20240117	152200	645924110	5280	5280	5280	5280	0
203	20240117	152100	645924110	5280	5280	5280	5280	0
204	20240117	152000	645924110	5280	5280	5280	5280	0
205	20240117	151900	645924110	5280	5270	5280	5270	232
206	20240117	151800	644701150	5290	5270	5290	5270	398
207	20240117	151700	642603670	5270	5280	5280	5270	617
208	20240117	151600	639349510	5290	5290	5290	5290	39
209	20240117	151500	639143200	5290	5290	5290	5290	0
210	20240117	151400	639143200	5290	5290	5290	5290	971
211	20240117	151300	634006610	5290	5300	5300	5290	39
212	20240117	151200	633800290	5290	5300	5300	5290	178
213	20240117	151100	632858660	5300	5290	5300	5290	303
214	20240117	151000	631253650	5300	5300	5300	5290	259
215	20240117	150900	629882950	5300	5300	5300	5300	29
216	20240117	150800	629729250	5300	5300	5300	5300	56
217	20240117	150700	629432450	5300	5300	5300	5300	1
218	20240117	150600	629427150	5290	5290	5290	5290	31
219	20240117	150500	629263160	5300	5300	5300	5300	288
220	20240117	150400	627736760	5300	5290	5300	5290	101
221	20240117	150300	627202460	5300	5300	5300	5300	2
222	20240117	150200	627191860	5300	5300	5300	5300	0
223	20240117	150100	627191860	5300	5300	5300	5300	0
224	20240117	150000	627191860	5300	5290	5300	5290	61
225	20240117	145900	626869060	5300	5300	5300	5300	20
226	20240117	145800	626763060	5300	5300	5300	5290	332
227	20240117	145700	625003960	5300	5300	5300	5300	20
228	20240117	145600	624897960	5310	5310	5310	5310	0
229	20240117	145500	624897960	5310	5300	5310	5300	834
230	20240117	145400	620469750	5310	5310	5310	5310	10
231	20240117	145300	620416650	5300	5300	5300	5300	0
232	20240117	145200	620416650	5300	5310	5310	5300	216
233	20240117	145100	619271840	5300	5300	5310	5300	944
234	20240117	145000	614268630	5300	5300	5300	5290	11
235	20240117	144900	614210380	5300	5300	5300	5300	0
236	20240117	144800	614210380	5300	5300	5300	5300	0
237	20240117	144700	614210380	5300	5300	5300	5300	1
238	20240117	144600	614205080	5290	5290	5290	5290	18
239	20240117	144500	614109860	5300	5300	5300	5300	0
240	20240117	144400	614109860	5300	5300	5300	5300	1
241	20240117	144300	614104560	5300	5300	5300	5300	60
242	20240117	144200	613786560	5300	5300	5300	5300	0
243	20240117	144100	613786560	5300	5300	5300	5300	24
244	20240117	144000	613659360	5290	5300	5300	5290	105
245	20240117	143900	613103860	5300	5300	5300	5300	4
246	20240117	143800	613082660	5300	5300	5300	5300	0
247	20240117	143700	613082660	5300	5300	5300	5300	0
248	20240117	143600	613082660	5300	5300	5300	5300	0
249	20240117	143500	613082660	5300	5290	5300	5290	172
250	20240117	143400	612172770	5300	5300	5300	5300	2
251	20240117	143300	612162170	5300	5300	5300	5290	219
252	20240117	143200	611001640	5300	5300	5300	5300	2
253	20240117	143100	610991040	5300	5300	5300	5300	229
254	20240117	143000	609777340	5300	5300	5300	5300	1
255	20240117	142900	609772040	5280	5300	5300	5280	362
256	20240117	142800	607860660	5300	5300	5300	5300	17
257	20240117	142700	607770560	5310	5290	5310	5290	68
258	20240117	142600	607410590	5290	5290	5290	5290	114
259	20240117	142500	606807530	5290	5290	5290	5290	177
260	20240117	142400	605871200	5290	5290	5290	5290	1
261	20240117	142300	605865910	5290	5280	5290	5280	121
262	20240117	142200	605227020	5280	5280	5280	5280	2061
263	20240117	142100	594344940	5280	5280	5280	5280	0
264	20240117	142000	594344940	5280	5280	5280	5280	50
265	20240117	141900	594080940	5280	5280	5280	5280	0
266	20240117	141800	594080940	5280	5280	5280	5280	5
267	20240117	141700	594054540	5280	5280	5280	5280	2
268	20240117	141600	594043980	5280	5280	5280	5280	550
269	20240117	141500	591139980	5270	5270	5270	5270	13
270	20240117	141400	591071470	5270	5270	5270	5270	0
271	20240117	141300	591071470	5270	5270	5270	5270	41
272	20240117	141200	590855400	5280	5280	5280	5280	32
273	20240117	141100	590686440	5270	5270	5270	5270	0
274	20240117	141000	590686440	5270	5270	5270	5270	5
275	20240117	140900	590660090	5280	5280	5280	5280	200
276	20240117	140800	589604090	5280	5280	5280	5280	0
277	20240117	140700	589604090	5280	5270	5280	5270	11
278	20240117	140600	589546110	5270	5270	5270	5270	231
279	20240117	140500	588328740	5280	5280	5280	5280	0
280	20240117	140400	588328740	5280	5280	5280	5280	3
281	20240117	140300	588312900	5280	5280	5280	5280	0
282	20240117	140200	588312900	5280	5270	5280	5270	356
283	20240117	140100	586436770	5280	5280	5280	5280	0
284	20240117	140000	586436770	5280	5270	5280	5270	176
285	20240117	135900	585509240	5280	5280	5280	5280	8
286	20240117	135800	585467000	5280	5280	5280	5280	724
287	20240117	135700	581644280	5280	5280	5280	5280	0
288	20240117	135600	581644280	5280	5270	5280	5270	540
289	20240117	135500	578798460	5270	5270	5270	5270	0
290	20240117	135400	578798460	5270	5270	5270	5270	1270
291	20240117	135300	572105560	5280	5280	5280	5280	0
292	20240117	135200	572105560	5280	5280	5280	5280	7
293	20240117	135100	572068600	5280	5280	5280	5280	6
294	20240117	135000	572036920	5280	5260	5280	5260	192
295	20240117	134900	571026980	5280	5280	5280	5280	0
296	20240117	134800	571026980	5280	5280	5280	5280	0
297	20240117	134700	571026980	5280	5280	5280	5280	0
298	20240117	134600	571026980	5280	5280	5280	5280	2
299	20240117	134500	571016420	5280	5260	5280	5260	387
300	20240117	134400	568979540	5280	5270	5280	5270	140
301	20240117	134300	568241730	5270	5270	5270	5270	0
302	20240117	134200	568241730	5270	5270	5270	5270	1
303	20240117	134100	568236460	5270	5270	5270	5270	1
304	20240117	134000	568231190	5260	5270	5270	5260	40
305	20240117	133900	568020770	5270	5270	5270	5270	5
306	20240117	133800	567994420	5270	5270	5270	5270	0
307	20240117	133700	567994420	5270	5260	5270	5260	27
308	20240117	133600	567852390	5260	5260	5270	5260	201
309	20240117	133500	566795120	5260	5260	5260	5260	16
310	20240117	133400	566710960	5260	5260	5260	5260	1
311	20240117	133300	566705700	5250	5270	5270	5240	1221
312	20240117	133200	560303830	5280	5270	5280	5250	2742
313	20240117	133100	545892330	5280	5270	5280	5270	101
314	20240117	133000	545360050	5280	5280	5280	5280	0
315	20240117	132900	545360050	5280	5280	5280	5280	0
316	20240117	132800	545360050	5280	5270	5280	5270	20
317	20240117	132700	545254640	5280	5280	5280	5280	1
318	20240117	132600	545249360	5280	5280	5280	5280	0
319	20240117	132500	545249360	5280	5270	5280	5270	620
320	20240117	132400	541981940	5280	5280	5280	5280	200
321	20240117	132300	540925940	5280	5280	5280	5280	0
322	20240117	132200	540925940	5280	5280	5280	5280	0
323	20240117	132100	540925940	5280	5270	5280	5270	71
324	20240117	132000	540551760	5280	5280	5280	5280	0
325	20240117	131900	540551760	5280	5280	5280	5280	20
326	20240117	131800	540446160	5280	5280	5280	5280	0
327	20240117	131700	540446160	5280	5280	5280	5280	0
328	20240117	131600	540446160	5280	5270	5280	5260	426
329	20240117	131500	538201460	5280	5270	5280	5270	408
330	20240117	131400	536051220	5280	5280	5280	5280	101
331	20240117	131300	535517940	5270	5270	5270	5270	0
332	20240117	131200	535517940	5270	5280	5280	5270	207
333	20240117	131100	534425260	5280	5270	5280	5270	31
334	20240117	131000	534261880	5270	5270	5270	5270	0
335	20240117	130900	534261880	5270	5270	5270	5270	0
336	20240117	130800	534261880	5270	5270	5270	5270	1511
337	20240117	130700	526298910	5280	5280	5290	5280	83
338	20240117	130600	525860660	5280	5280	5280	5280	80
339	20240117	130500	525438260	5280	5280	5280	5270	70
340	20240117	130400	525068860	5280	5290	5290	5280	3665
341	20240117	130300	505717630	5290	5290	5290	5290	2
342	20240117	130200	505707050	5290	5290	5290	5290	0
343	20240117	130100	505707050	5290	5290	5290	5290	0
344	20240117	130000	505707050	5290	5290	5290	5290	2
345	20240117	125900	505696470	5290	5290	5290	5290	5
346	20240117	125800	505670020	5290	5290	5290	5290	0
347	20240117	125700	505670020	5290	5290	5290	5290	882
348	20240117	125600	501004240	5290	5290	5290	5290	871
349	20240117	125500	496396650	5290	5290	5300	5290	1277
350	20240117	125400	489641310	5290	5290	5290	5290	751
351	20240117	125300	485668520	5300	5300	5300	5300	1
352	20240117	125200	485663220	5300	5300	5300	5300	1
353	20240117	125100	485657920	5290	5290	5290	5290	0
354	20240117	125000	485657920	5290	5290	5290	5290	600
355	20240117	124900	482483920	5290	5290	5290	5290	300
356	20240117	124800	480896920	5300	5300	5300	5300	10
357	20240117	124700	480843920	5290	5290	5290	5290	9
358	20240117	124600	480796310	5290	5290	5290	5290	0
359	20240117	124500	480796310	5290	5290	5290	5290	198
360	20240117	124400	479748890	5290	5290	5290	5290	222
361	20240117	124300	478574510	5290	5300	5300	5290	155
362	20240117	124200	477754510	5300	5300	5300	5300	0
363	20240117	124100	477754510	5300	5300	5300	5300	1
364	20240117	124000	477749210	5290	5300	5300	5290	11
365	20240117	123900	477691010	5290	5300	5300	5290	201
366	20240117	123800	476627710	5290	5290	5300	5290	506
367	20240117	123700	473950910	5300	5300	5300	5300	130
368	20240117	123600	473261910	5300	5300	5300	5290	35
369	20240117	123500	473076570	5300	5300	5300	5300	6
370	20240117	123400	473044770	5290	5290	5290	5290	300
371	20240117	123300	471457770	5290	5290	5290	5290	2
372	20240117	123200	471447190	5300	5290	5300	5290	351
373	20240117	123100	469590390	5290	5280	5290	5280	54
374	20240117	123000	469304920	5280	5280	5280	5280	0
375	20240117	122900	469304920	5280	5280	5280	5280	0
376	20240117	122800	469304920	5280	5290	5290	5280	2
377	20240117	122700	469294350	5290	5290	5290	5290	115
378	20240117	122600	468686000	5290	5290	5290	5290	0
379	20240117	122500	468686000	5290	5290	5290	5290	0
380	20240117	122400	468686000	5290	5290	5290	5290	14
381	20240117	122300	468611940	5290	5290	5290	5290	2
382	20240117	122200	468601360	5280	5280	5280	5280	2
383	20240117	122100	468590800	5280	5280	5280	5280	0
384	20240117	122000	468590800	5280	5280	5280	5280	600
385	20240117	121900	465422800	5280	5280	5280	5280	46
386	20240117	121800	465179920	5300	5300	5300	5300	0
387	20240117	121700	465179920	5300	5300	5300	5300	15751
388	20240117	121600	381699620	5290	5290	5290	5290	2166
389	20240117	121500	370241480	5290	5290	5290	5290	56
390	20240117	121400	369945240	5280	5280	5280	5280	800
391	20240117	121300	365721240	5290	5290	5290	5290	2
392	20240117	121200	365710660	5280	5280	5280	5280	0
393	20240117	121100	365710660	5280	5280	5280	5280	150
394	20240117	121000	364918660	5280	5280	5280	5280	0
395	20240117	120900	364918660	5280	5280	5280	5280	0
396	20240117	120800	364918660	5280	5280	5280	5280	0
397	20240117	120700	364918660	5280	5280	5280	5280	766
398	20240117	120600	360874180	5280	5280	5280	5280	0
399	20240117	120500	360874180	5280	5290	5290	5280	22
400	20240117	120400	360758000	5270	5270	5270	5270	167
401	20240117	120300	359877910	5270	5280	5280	5270	1290
402	20240117	120200	353078430	5280	5280	5280	5280	120
403	20240117	120100	352444830	5300	5300	5300	5300	2
404	20240117	120000	352434230	5280	5280	5280	5280	0
405	20240117	115900	352434230	5280	5280	5290	5280	1200
406	20240117	115800	346098220	5280	5280	5280	5280	0
407	20240117	115700	346098220	5280	5280	5280	5280	0
408	20240117	115600	346098220	5280	5280	5280	5280	26
409	20240117	115500	345960940	5280	5280	5280	5280	1120
410	20240117	115400	340047340	5280	5280	5280	5280	0
411	20240117	115300	340047340	5280	5280	5280	5280	0
412	20240117	115200	340047340	5280	5280	5280	5280	0
413	20240117	115100	340047340	5280	5280	5280	5280	214
414	20240117	115000	338917420	5280	5280	5280	5280	0
415	20240117	114900	338917420	5280	5290	5300	5280	2497
416	20240117	114800	325729290	5310	5290	5310	5290	334
417	20240117	114700	323962410	5300	5310	5310	5300	3874
418	20240117	114600	303430110	5310	5310	5310	5310	1
419	20240117	114500	303424800	5300	5300	5300	5300	0
420	20240117	114400	303424800	5300	5300	5300	5300	119
421	20240117	114300	302794100	5300	5310	5310	5300	15
422	20240117	114200	302714550	5310	5310	5310	5310	107
423	20240117	114100	302146380	5310	5310	5310	5310	111
424	20240117	114000	301556970	5310	5310	5310	5310	1
425	20240117	113900	301551660	5310	5310	5310	5310	10
426	20240117	113800	301498560	5300	5300	5300	5300	5
427	20240117	113700	301472060	5300	5310	5310	5300	506
428	20240117	113600	298790150	5300	5300	5300	5300	89
429	20240117	113500	298318450	5300	5310	5310	5300	155
430	20240117	113400	297496850	5300	5300	5300	5300	0
431	20240117	113300	297496850	5300	5300	5300	5300	0
432	20240117	113200	297496850	5300	5300	5300	5300	0
433	20240117	113100	297496850	5300	5300	5300	5300	54
434	20240117	113000	297210650	5310	5310	5310	5310	2
435	20240117	112900	297200030	5300	5300	5300	5300	100
436	20240117	112800	296670030	5300	5300	5300	5300	0
437	20240117	112700	296670030	5300	5300	5300	5300	0
438	20240117	112600	296670030	5300	5300	5300	5300	300
439	20240117	112500	295080030	5310	5310	5310	5310	0
440	20240117	112400	295080030	5310	5310	5310	5310	97
441	20240117	112300	294564960	5310	5310	5310	5310	2
442	20240117	112200	294554340	5310	5310	5310	5310	9
443	20240117	112100	294506550	5330	5330	5330	5330	31
444	20240117	112000	294341320	5330	5330	5330	5330	119
445	20240117	111900	293707050	5300	5300	5300	5300	0
446	20240117	111800	293707050	5300	5320	5320	5300	2743
447	20240117	111700	279114310	5330	5330	5330	5330	0
448	20240117	111600	279114310	5330	5330	5330	5330	138
449	20240117	111500	278378770	5330	5330	5330	5330	149
450	20240117	111400	277584600	5320	5310	5320	5310	2969
451	20240117	111300	261793980	5310	5310	5310	5310	0
452	20240117	111200	261793980	5310	5310	5310	5310	23
453	20240117	111100	261671850	5310	5310	5310	5310	202
454	20240117	111000	260599230	5300	5310	5310	5300	19
455	20240117	110900	260498520	5310	5310	5310	5310	468
456	20240117	110800	258013440	5310	5320	5320	5310	862
457	20240117	110700	253436200	5320	5320	5320	5310	29
458	20240117	110600	253282090	5310	5310	5310	5310	110
459	20240117	110500	252697990	5320	5310	5320	5310	401
460	20240117	110400	250568670	5310	5300	5310	5300	201
461	20240117	110300	249501370	5310	5310	5310	5310	736
462	20240117	110200	245593210	5310	5310	5310	5310	7
463	20240117	110100	245556040	5310	5310	5310	5310	0
464	20240117	110000	245556040	5310	5310	5310	5310	10
465	20240117	105900	245502940	5310	5310	5310	5310	1
466	20240117	105800	245497630	5300	5300	5300	5300	10
467	20240117	105700	245444630	5310	5310	5310	5310	0
468	20240117	105600	245444630	5310	5310	5310	5310	1
469	20240117	105500	245439320	5310	5300	5310	5300	2
470	20240117	105400	245428710	5300	5310	5320	5300	136
471	20240117	105300	244706630	5310	5310	5310	5310	0
472	20240117	105200	244706630	5310	5310	5310	5310	6
473	20240117	105100	244674770	5310	5310	5310	5310	0
474	20240117	105000	244674770	5310	5310	5310	5310	0
475	20240117	104900	244674770	5310	5320	5320	5310	372
476	20240117	104800	242698480	5320	5320	5320	5320	10
477	20240117	104700	242645280	5320	5320	5320	5320	10
478	20240117	104600	242592080	5320	5320	5320	5320	0
479	20240117	104500	242592080	5320	5320	5320	5320	5
480	20240117	104400	242565480	5320	5320	5320	5320	0
481	20240117	104300	242565480	5320	5310	5320	5300	981
482	20240117	104200	237352420	5310	5310	5310	5310	84
483	20240117	104100	236906380	5310	5310	5310	5310	29
484	20240117	104000	236752390	5310	5310	5310	5310	5
485	20240117	103900	236725840	5320	5320	5320	5320	1
486	20240117	103800	236720520	5310	5310	5310	5310	0
487	20240117	103700	236720520	5310	5310	5320	5310	639
488	20240117	103600	233327420	5320	5320	5320	5320	1
489	20240117	103500	233322100	5310	5320	5320	5310	191
490	20240117	103400	232307880	5310	5310	5310	5310	170
491	20240117	103300	231405180	5320	5310	5320	5310	45
492	20240117	103200	231166220	5320	5310	5320	5310	6
493	20240117	103100	231134350	5320	5310	5320	5310	56
494	20240117	103000	230836970	5310	5310	5310	5310	120
495	20240117	102900	230199770	5320	5320	5320	5310	94
496	20240117	102800	229700610	5320	5320	5320	5320	159
497	20240117	102700	228854730	5310	5310	5310	5310	2
498	20240117	102600	228844110	5320	5320	5320	5320	1
499	20240117	102500	228838790	5310	5310	5310	5310	200
500	20240117	102400	227776790	5320	5320	5320	5320	30
501	20240117	102300	227617190	5310	5310	5310	5310	100
502	20240117	102200	227086190	5320	5320	5320	5320	0
503	20240117	102100	227086190	5320	5310	5320	5310	123
504	20240117	102000	226432870	5320	5310	5320	5310	143
505	20240117	101900	225672980	5320	5320	5320	5320	18
506	20240117	101800	225577220	5320	5320	5320	5310	66
507	20240117	101700	225226170	5310	5310	5320	5310	551
508	20240117	101600	222300340	5310	5300	5320	5300	273
509	20240117	101500	220851190	5320	5320	5320	5320	1
510	20240117	101400	220845870	5320	5310	5320	5310	255
511	20240117	101300	219491250	5310	5310	5310	5310	200
512	20240117	101200	218429250	5300	5300	5300	5300	50
513	20240117	101100	218164250	5300	5310	5310	5300	549
514	20240117	101000	215253000	5320	5320	5320	5320	0
515	20240117	100900	215253000	5320	5320	5320	5320	1
516	20240117	100800	215247680	5300	5310	5310	5300	872
517	20240117	100700	210623720	5310	5310	5310	5310	1900
518	20240117	100600	200534720	5320	5320	5320	5320	0
519	20240117	100500	200534720	5320	5310	5320	5310	180
520	20240117	100400	199578910	5330	5330	5330	5330	0
521	20240117	100300	199578910	5330	5330	5330	5330	51
522	20240117	100200	199307080	5330	5330	5330	5330	1
523	20240117	100100	199301750	5330	5320	5330	5290	1032
524	20240117	100000	193834700	5330	5330	5330	5330	1
525	20240117	095900	193829370	5330	5330	5330	5330	1
526	20240117	095800	193824040	5310	5310	5310	5310	798
527	20240117	095700	189586660	5300	5330	5330	5300	639
528	20240117	095600	186196270	5340	5340	5340	5340	100
529	20240117	095500	185662270	5350	5300	5350	5300	201
530	20240117	095400	184595920	5310	5330	5330	5310	859
531	20240117	095300	180034390	5350	5340	5350	5340	11
532	20240117	095200	179975640	5340	5330	5340	5330	257
533	20240117	095100	178603320	5340	5340	5340	5340	3
534	20240117	095000	178587300	5340	5340	5340	5340	1
535	20240117	094900	178581960	5300	5300	5340	5300	1006
536	20240117	094800	173249490	5340	5330	5340	5300	2202
537	20240117	094700	161569380	5340	5310	5340	5310	304
538	20240117	094600	159955110	5330	5310	5350	5280	2114
539	20240117	094500	148766290	5330	5320	5350	5300	4288
540	20240117	094400	126021700	5350	5350	5360	5320	4990
541	20240117	094300	99424100	5360	5350	5360	5350	60
542	20240117	094200	99102510	5360	5340	5360	5340	805
543	20240117	094100	94798790	5340	5340	5340	5340	5
544	20240117	094000	94772090	5340	5340	5340	5340	3
545	20240117	093900	94756070	5330	5340	5340	5330	210
546	20240117	093800	93636460	5330	5340	5340	5330	156
547	20240117	093700	92803940	5340	5350	5350	5340	4
548	20240117	093600	92782570	5350	5340	5350	5340	870
549	20240117	093500	88136640	5350	5340	5350	5340	251
550	20240117	093400	86796290	5360	5360	5360	5360	0
551	20240117	093300	86796290	5360	5340	5360	5330	1231
552	20240117	093200	80224710	5350	5360	5360	5340	205
553	20240117	093100	79128230	5360	5370	5370	5350	282
554	20240117	093000	77619470	5360	5360	5360	5360	49
555	20240117	092900	77356830	5370	5360	5370	5350	1832
556	20240117	092800	67550350	5370	5370	5370	5370	20
557	20240117	092700	67442950	5370	5370	5370	5370	4
558	20240117	092600	67421470	5370	5370	5370	5360	327
559	20240117	092500	65668730	5360	5370	5370	5360	129
560	20240117	092400	64977270	5360	5360	5360	5350	500
561	20240117	092300	62298520	5360	5360	5360	5360	418
562	20240117	092200	60058040	5370	5370	5370	5370	1
563	20240117	092100	60052670	5370	5350	5370	5350	281
564	20240117	092000	58548740	5370	5360	5370	5360	485
565	20240117	091900	55949020	5370	5370	5370	5360	733
566	20240117	091800	52019960	5380	5370	5380	5370	2
567	20240117	091700	52009210	5380	5370	5380	5360	1882
568	20240117	091600	41907710	5380	5390	5390	5380	401
569	20240117	091500	39750280	5390	5390	5390	5390	594
570	20240117	091400	36548620	5400	5400	5400	5400	50
571	20240117	091300	36278620	5420	5390	5420	5380	594
572	20240117	091200	33081860	5400	5400	5400	5390	51
573	20240117	091100	32806680	5400	5390	5400	5390	404
574	20240117	091000	30626710	5400	5400	5400	5400	624
575	20240117	090900	27257110	5400	5400	5400	5380	1261
576	20240117	090800	20455500	5400	5410	5410	5390	1166
577	20240117	090700	14159550	5400	5410	5410	5400	1012
578	20240117	090600	8694640	5410	5400	5420	5400	311
579	20240117	090500	7014350	5430	5450	5450	5410	549
580	20240117	090400	4038970	5440	5450	5450	5440	86
581	20240117	090300	3570740	5460	5450	5460	5450	11
582	20240117	090200	3510780	5460	5460	5460	5460	100
583	20240117	090100	2964780	5460	5460	5460	5460	1
584	20240117	090000	2959320	5460	5460	5460	5460	542