KissMeData/053290/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	193500	432682630	5080	5080	5080	5080	2581
3	20240117	193400	432682630	5080	5080	5080	5080	0
4	20240117	193300	432682630	5080	5080	5080	5080	0
5	20240117	193200	432682630	5080	5080	5080	5080	0
6	20240117	193100	432682630	5080	5080	5080	5080	0
7	20240117	193000	432682630	5080	5080	5080	5080	0
8	20240117	192900	432682630	5080	5080	5080	5080	0
9	20240117	192800	432682630	5080	5080	5080	5080	0
10	20240117	192700	432682630	5080	5080	5080	5080	0
11	20240117	192600	432682630	5080	5080	5080	5080	0
12	20240117	192500	432682630	5080	5080	5080	5080	0
13	20240117	192400	432682630	5080	5080	5080	5080	0
14	20240117	192300	432682630	5080	5080	5080	5080	0
15	20240117	192200	432682630	5080	5080	5080	5080	0
16	20240117	192100	432682630	5080	5080	5080	5080	0
17	20240117	192000	432682630	5080	5080	5080	5080	0
18	20240117	191900	432682630	5080	5080	5080	5080	0
19	20240117	191800	432682630	5080	5080	5080	5080	0
20	20240117	191700	432682630	5080	5080	5080	5080	0
21	20240117	191600	432682630	5080	5080	5080	5080	0
22	20240117	191500	432682630	5080	5080	5080	5080	0
23	20240117	191400	432682630	5080	5080	5080	5080	0
24	20240117	191300	432682630	5080	5080	5080	5080	0
25	20240117	191200	432682630	5080	5080	5080	5080	0
26	20240117	191100	432682630	5080	5080	5080	5080	0
27	20240117	191000	432682630	5080	5080	5080	5080	0
28	20240117	190900	432682630	5080	5080	5080	5080	0
29	20240117	190800	432682630	5080	5080	5080	5080	0
30	20240117	190700	432682630	5080	5080	5080	5080	0
31	20240117	190600	432682630	5080	5080	5080	5080	0
32	20240117	190500	432682630	5080	5080	5080	5080	2581
33	20240117	190400	432682630	5080	5080	5080	5080	0
34	20240117	190300	432682630	5080	5080	5080	5080	0
35	20240117	190200	432682630	5080	5080	5080	5080	0
36	20240117	190100	432682630	5080	5080	5080	5080	0
37	20240117	190000	432682630	5080	5080	5080	5080	0
38	20240117	185900	432682630	5080	5080	5080	5080	0
39	20240117	185800	432682630	5080	5080	5080	5080	0
40	20240117	185700	432682630	5080	5080	5080	5080	0
41	20240117	185600	432682630	5080	5080	5080	5080	0
42	20240117	185500	432682630	5080	5080	5080	5080	0
43	20240117	185400	432682630	5080	5080	5080	5080	0
44	20240117	185300	432682630	5080	5080	5080	5080	0
45	20240117	185200	432682630	5080	5080	5080	5080	0
46	20240117	185100	432682630	5080	5080	5080	5080	0
47	20240117	185000	432682630	5080	5080	5080	5080	0
48	20240117	184900	432682630	5080	5080	5080	5080	0
49	20240117	184800	432682630	5080	5080	5080	5080	0
50	20240117	184700	432682630	5080	5080	5080	5080	0
51	20240117	184600	432682630	5080	5080	5080	5080	0
52	20240117	184500	432682630	5080	5080	5080	5080	0
53	20240117	184400	432682630	5080	5080	5080	5080	0
54	20240117	184300	432682630	5080	5080	5080	5080	0
55	20240117	184200	432682630	5080	5080	5080	5080	0
56	20240117	184100	432682630	5080	5080	5080	5080	0
57	20240117	184000	432682630	5080	5080	5080	5080	0
58	20240117	183900	432682630	5080	5080	5080	5080	0
59	20240117	183800	432682630	5080	5080	5080	5080	0
60	20240117	183700	432682630	5080	5080	5080	5080	0
61	20240117	183600	432682630	5080	5080	5080	5080	0
62	20240117	183500	432682630	5080	5080	5080	5080	2581
63	20240117	183400	432682630	5080	5080	5080	5080	0
64	20240117	183300	432682630	5080	5080	5080	5080	0
65	20240117	183200	432682630	5080	5080	5080	5080	0
66	20240117	183100	432682630	5080	5080	5080	5080	0
67	20240117	183000	432682630	5080	5080	5080	5080	0
68	20240117	182900	432682630	5080	5080	5080	5080	0
69	20240117	182800	432682630	5080	5080	5080	5080	0
70	20240117	182700	432682630	5080	5080	5080	5080	0
71	20240117	182600	432682630	5080	5080	5080	5080	0
72	20240117	182500	432682630	5080	5080	5080	5080	0
73	20240117	182400	432682630	5080	5080	5080	5080	0
74	20240117	182300	432682630	5080	5080	5080	5080	0
75	20240117	182200	432682630	5080	5080	5080	5080	0
76	20240117	182100	432682630	5080	5080	5080	5080	0
77	20240117	182000	432682630	5080	5080	5080	5080	0
78	20240117	181900	432682630	5080	5080	5080	5080	0
79	20240117	181800	432682630	5080	5080	5080	5080	0
80	20240117	181700	432682630	5080	5080	5080	5080	0
81	20240117	181600	432682630	5080	5080	5080	5080	0
82	20240117	181500	432682630	5080	5080	5080	5080	0
83	20240117	181400	432682630	5080	5080	5080	5080	0
84	20240117	181300	432682630	5080	5080	5080	5080	0
85	20240117	181200	432682630	5080	5080	5080	5080	0
86	20240117	181100	432682630	5080	5080	5080	5080	0
87	20240117	181000	432682630	5080	5080	5080	5080	0
88	20240117	180900	432682630	5080	5080	5080	5080	0
89	20240117	180800	432682630	5080	5080	5080	5080	0
90	20240117	180700	432682630	5080	5080	5080	5080	0
91	20240117	180600	432682630	5080	5080	5080	5080	0
92	20240117	180500	432682630	5080	5080	5080	5080	2581
93	20240117	180400	432682630	5080	5080	5080	5080	0
94	20240117	180300	432682630	5080	5080	5080	5080	0
95	20240117	180200	432682630	5080	5080	5080	5080	0
96	20240117	180100	432682630	5080	5080	5080	5080	0
97	20240117	180000	432682630	5080	5080	5080	5080	0
98	20240117	175900	432682630	5080	5080	5080	5080	0
99	20240117	175800	432682630	5080	5080	5080	5080	0
100	20240117	175700	432682630	5080	5080	5080	5080	0
101	20240117	175600	432682630	5080	5080	5080	5080	0
102	20240117	175500	432682630	5080	5080	5080	5080	0
103	20240117	175400	432682630	5080	5080	5080	5080	0
104	20240117	175300	432682630	5080	5080	5080	5080	0
105	20240117	175200	432682630	5080	5080	5080	5080	0
106	20240117	175100	432682630	5080	5080	5080	5080	0
107	20240117	175000	432682630	5080	5080	5080	5080	0
108	20240117	174900	432682630	5080	5080	5080	5080	0
109	20240117	174800	432682630	5080	5080	5080	5080	0
110	20240117	174700	432682630	5080	5080	5080	5080	0
111	20240117	174600	432682630	5080	5080	5080	5080	0
112	20240117	174500	432682630	5080	5080	5080	5080	0
113	20240117	174400	432682630	5080	5080	5080	5080	0
114	20240117	174300	432682630	5080	5080	5080	5080	0
115	20240117	174200	432682630	5080	5080	5080	5080	0
116	20240117	174100	432682630	5080	5080	5080	5080	0
117	20240117	174000	432682630	5080	5080	5080	5080	0
118	20240117	173900	432682630	5080	5080	5080	5080	0
119	20240117	173800	432682630	5080	5080	5080	5080	0
120	20240117	173700	432682630	5080	5080	5080	5080	0
121	20240117	173600	432682630	5080	5080	5080	5080	0
122	20240117	173500	432682630	5080	5080	5080	5080	2581
123	20240117	173400	432682630	5080	5080	5080	5080	0
124	20240117	173300	432682630	5080	5080	5080	5080	0
125	20240117	173200	432682630	5080	5080	5080	5080	0
126	20240117	173100	432682630	5080	5080	5080	5080	0
127	20240117	173000	432682630	5080	5080	5080	5080	0
128	20240117	172900	432682630	5080	5080	5080	5080	0
129	20240117	172800	432682630	5080	5080	5080	5080	0
130	20240117	172700	432682630	5080	5080	5080	5080	0
131	20240117	172600	432682630	5080	5080	5080	5080	0
132	20240117	172500	432682630	5080	5080	5080	5080	0
133	20240117	172400	432682630	5080	5080	5080	5080	0
134	20240117	172300	432682630	5080	5080	5080	5080	0
135	20240117	172200	432682630	5080	5080	5080	5080	0
136	20240117	172100	432682630	5080	5080	5080	5080	0
137	20240117	172000	432682630	5080	5080	5080	5080	0
138	20240117	171900	432682630	5080	5080	5080	5080	0
139	20240117	171800	432682630	5080	5080	5080	5080	0
140	20240117	171700	432682630	5080	5080	5080	5080	0
141	20240117	171600	432682630	5080	5080	5080	5080	0
142	20240117	171500	432682630	5080	5080	5080	5080	0
143	20240117	171400	432682630	5080	5080	5080	5080	0
144	20240117	171300	432682630	5080	5080	5080	5080	0
145	20240117	171200	432682630	5080	5080	5080	5080	0
146	20240117	171100	432682630	5080	5080	5080	5080	0
147	20240117	171000	432682630	5080	5080	5080	5080	0
148	20240117	170900	432682630	5080	5080	5080	5080	0
149	20240117	170800	432682630	5080	5080	5080	5080	0
150	20240117	170700	432682630	5080	5080	5080	5080	0
151	20240117	170600	432682630	5080	5080	5080	5080	0
152	20240117	170500	432682630	5080	5080	5080	5080	2581
153	20240117	170400	432682630	5080	5080	5080	5080	0
154	20240117	170300	432682630	5080	5080	5080	5080	0
155	20240117	170200	432682630	5080	5080	5080	5080	0
156	20240117	170100	432682630	5080	5080	5080	5080	0
157	20240117	170000	432682630	5080	5080	5080	5080	0
158	20240117	165900	432682630	5080	5080	5080	5080	0
159	20240117	165800	432682630	5080	5080	5080	5080	0
160	20240117	165700	432682630	5080	5080	5080	5080	0
161	20240117	165600	432682630	5080	5080	5080	5080	0
162	20240117	165500	432682630	5080	5080	5080	5080	0
163	20240117	165400	432682630	5080	5080	5080	5080	0
164	20240117	165300	432682630	5080	5080	5080	5080	0
165	20240117	165200	432682630	5080	5080	5080	5080	0
166	20240117	165100	432682630	5080	5080	5080	5080	0
167	20240117	165000	432682630	5080	5080	5080	5080	0
168	20240117	164900	432682630	5080	5080	5080	5080	0
169	20240117	164800	432682630	5080	5080	5080	5080	0
170	20240117	164700	432682630	5080	5080	5080	5080	0
171	20240117	164600	432682630	5080	5080	5080	5080	0
172	20240117	164500	432682630	5080	5080	5080	5080	0
173	20240117	164400	432682630	5080	5080	5080	5080	0
174	20240117	164300	432682630	5080	5080	5080	5080	0
175	20240117	164200	432682630	5080	5080	5080	5080	0
176	20240117	164100	432682630	5080	5080	5080	5080	0
177	20240117	164000	432682630	5080	5080	5080	5080	0
178	20240117	163900	432682630	5080	5080	5080	5080	0
179	20240117	163800	432682630	5080	5080	5080	5080	0
180	20240117	163700	432682630	5080	5080	5080	5080	0
181	20240117	163600	432682630	5080	5080	5080	5080	0
182	20240117	163500	432682630	5080	5080	5080	5080	2581
183	20240117	163400	432682630	5080	5080	5080	5080	0
184	20240117	163300	432682630	5080	5080	5080	5080	0
185	20240117	163200	432682630	5080	5080	5080	5080	0
186	20240117	163100	432682630	5080	5080	5080	5080	0
187	20240117	163000	432682630	5080	5080	5080	5080	0
188	20240117	162900	432682630	5080	5080	5080	5080	0
189	20240117	162800	432682630	5080	5080	5080	5080	0
190	20240117	162700	432682630	5080	5080	5080	5080	0
191	20240117	162600	432682630	5080	5080	5080	5080	0
192	20240117	162500	432682630	5080	5080	5080	5080	0
193	20240117	162400	432682630	5080	5080	5080	5080	0
194	20240117	162300	432682630	5080	5080	5080	5080	0
195	20240117	162200	432682630	5080	5080	5080	5080	0
196	20240117	162100	432682630	5080	5080	5080	5080	0
197	20240117	162000	432682630	5080	5080	5080	5080	0
198	20240117	161900	432682630	5080	5080	5080	5080	0
199	20240117	161800	432682630	5080	5080	5080	5080	0
200	20240117	161700	432682630	5080	5080	5080	5080	0
201	20240117	161600	432682630	5080	5080	5080	5080	0
202	20240117	161500	432682630	5080	5080	5080	5080	0
203	20240117	161400	432682630	5080	5080	5080	5080	0
204	20240117	161300	432682630	5080	5080	5080	5080	0
205	20240117	161200	432682630	5080	5080	5080	5080	0
206	20240117	161100	432682630	5080	5080	5080	5080	0
207	20240117	161000	432682630	5080	5080	5080	5080	0
208	20240117	160900	432682630	5080	5080	5080	5080	0
209	20240117	160800	432682630	5080	5080	5080	5080	0
210	20240117	160700	432682630	5080	5080	5080	5080	0
211	20240117	160600	432682630	5080	5080	5080	5080	0
212	20240117	160500	432682630	5080	5080	5080	5080	2581
213	20240117	160400	432682630	5080	5080	5080	5080	0
214	20240117	160300	432682630	5080	5080	5080	5080	0
215	20240117	160200	432682630	5080	5080	5080	5080	0
216	20240117	160100	432682630	5080	5080	5080	5080	0
217	20240117	160000	432682630	5080	5080	5080	5080	0
218	20240117	155900	432682630	5080	5080	5080	5080	0
219	20240117	155800	432682630	5080	5080	5080	5080	0
220	20240117	155700	432682630	5080	5080	5080	5080	0
221	20240117	155600	432682630	5080	5080	5080	5080	0
222	20240117	155500	432682630	5080	5080	5080	5080	0
223	20240117	155400	432682630	5080	5080	5080	5080	0
224	20240117	155300	432682630	5080	5080	5080	5080	0
225	20240117	155200	432682630	5080	5080	5080	5080	0
226	20240117	155100	432682630	5080	5080	5080	5080	0
227	20240117	155000	432682630	5080	5080	5080	5080	0
228	20240117	154900	432682630	5080	5080	5080	5080	0
229	20240117	154800	432682630	5080	5080	5080	5080	0
230	20240117	154700	432682630	5080	5080	5080	5080	0
231	20240117	154600	432682630	5080	5080	5080	5080	0
232	20240117	154500	432682630	5080	5080	5080	5080	0
233	20240117	154400	432682630	5080	5080	5080	5080	0
234	20240117	154300	432682630	5080	5080	5080	5080	0
235	20240117	154200	432682630	5080	5080	5080	5080	0
236	20240117	154100	432682630	5080	5080	5080	5080	0
237	20240117	154000	432682630	5080	5080	5080	5080	0
238	20240117	153900	432682630	5080	5080	5080	5080	0
239	20240117	153800	432682630	5080	5080	5080	5080	0
240	20240117	153700	432682630	5080	5080	5080	5080	0
241	20240117	153600	432682630	5080	5080	5080	5080	0
242	20240117	153500	432682630	5080	5080	5080	5080	2581
243	20240117	153400	432682630	5080	5080	5080	5080	0
244	20240117	153300	432682630	5080	5080	5080	5080	0
245	20240117	153200	432682630	5080	5080	5080	5080	0
246	20240117	153100	432682630	5080	5080	5080	5080	0
247	20240117	153000	432682630	5080	5080	5080	5080	2581
248	20240117	152900	419571150	5080	5080	5080	5080	0
249	20240117	152800	419571150	5080	5080	5080	5080	0
250	20240117	152700	419571150	5080	5080	5080	5080	0
251	20240117	152600	419571150	5080	5080	5080	5080	0
252	20240117	152500	419571150	5080	5080	5080	5080	0
253	20240117	152400	419571150	5080	5080	5080	5080	0
254	20240117	152300	419571150	5080	5080	5080	5080	0
255	20240117	152200	419571150	5080	5080	5080	5080	0
256	20240117	152100	419571150	5080	5080	5080	5080	0
257	20240117	152000	419571150	5080	5080	5080	5080	0
258	20240117	151900	419571150	5080	5100	5130	5080	270
259	20240117	151800	418194800	5130	5080	5130	5080	143
260	20240117	151700	417466210	5080	5090	5120	5080	623
261	20240117	151600	414299690	5120	5120	5120	5120	1
262	20240117	151500	414294570	5090	5090	5090	5090	0
263	20240117	151400	414294570	5090	5090	5090	5090	0
264	20240117	151300	414294570	5090	5090	5090	5090	1277
265	20240117	151200	407794640	5090	5090	5090	5090	200
266	20240117	151100	406776640	5130	5130	5130	5130	0
267	20240117	151000	406776640	5130	5130	5130	5130	121
268	20240117	150900	406155910	5090	5100	5100	5090	169
269	20240117	150800	405295500	5090	5090	5090	5090	1
270	20240117	150700	405290410	5130	5130	5130	5130	21
271	20240117	150600	405182680	5120	5120	5120	5120	74
272	20240117	150500	404803800	5080	5080	5080	5080	193
273	20240117	150400	403823360	5100	5100	5100	5100	108
274	20240117	150300	403272560	5090	5090	5090	5090	0
275	20240117	150200	403272560	5090	5090	5090	5090	0
276	20240117	150100	403272560	5090	5090	5090	5090	0
277	20240117	150000	403272560	5090	5090	5090	5090	0
278	20240117	145900	403272560	5090	5100	5100	5090	120
279	20240117	145800	402660570	5120	5110	5120	5110	2
280	20240117	145700	402650340	5070	5070	5070	5070	0
281	20240117	145600	402650340	5070	5070	5070	5070	0
282	20240117	145500	402650340	5070	5080	5080	5070	248
283	20240117	145400	401392140	5140	5090	5140	5090	88
284	20240117	145300	400942450	5070	5070	5070	5070	147
285	20240117	145200	400197160	5070	5070	5070	5070	0
286	20240117	145100	400197160	5070	5080	5080	5070	636
287	20240117	145000	396966660	5090	5090	5090	5090	0
288	20240117	144900	396966660	5090	5090	5090	5090	100
289	20240117	144800	396457660	5090	5090	5090	5090	0
290	20240117	144700	396457660	5090	5090	5090	5090	196
291	20240117	144600	395460020	5090	5080	5090	5080	240
292	20240117	144500	394239820	5080	5100	5100	5080	23
293	20240117	144400	394122960	5080	5080	5080	5080	0
294	20240117	144300	394122960	5080	5100	5100	5080	254
295	20240117	144200	392828640	5100	5100	5100	5100	192
296	20240117	144100	391849440	5090	5090	5090	5090	78
297	20240117	144000	391452420	5090	5090	5090	5080	47
298	20240117	143900	391213340	5090	5090	5090	5090	0
299	20240117	143800	391213340	5090	5090	5090	5090	0
300	20240117	143700	391213340	5090	5090	5090	5090	0
301	20240117	143600	391213340	5090	5090	5090	5090	5
302	20240117	143500	391187890	5090	5090	5090	5090	1
303	20240117	143400	391182800	5080	5080	5080	5080	0
304	20240117	143300	391182800	5080	5080	5080	5080	0
305	20240117	143200	391182800	5080	5080	5080	5080	0
306	20240117	143100	391182800	5080	5090	5090	5080	81
307	20240117	143000	390771310	5080	5080	5080	5080	7
308	20240117	142900	390735750	5100	5090	5100	5090	3
309	20240117	142800	390720470	5100	5100	5100	5100	0
310	20240117	142700	390720470	5100	5100	5100	5100	0
311	20240117	142600	390720470	5100	5080	5100	5080	15
312	20240117	142500	390644130	5090	5090	5090	5090	0
313	20240117	142400	390644130	5090	5090	5090	5090	0
314	20240117	142300	390644130	5090	5090	5090	5090	1
315	20240117	142200	390639040	5100	5100	5100	5100	0
316	20240117	142100	390639040	5100	5100	5100	5100	1
317	20240117	142000	390633940	5070	5070	5070	5070	0
318	20240117	141900	390633940	5070	5070	5070	5070	90
319	20240117	141800	390177640	5100	5100	5100	5100	3
320	20240117	141700	390162340	5070	5070	5070	5070	500
321	20240117	141600	387627340	5070	5080	5080	5070	200
322	20240117	141500	386612430	5080	5090	5090	5080	161
323	20240117	141400	385792970	5100	5100	5100	5100	0
324	20240117	141300	385792970	5100	5100	5100	5100	248
325	20240117	141200	384528170	5100	5100	5100	5100	7
326	20240117	141100	384492470	5100	5100	5100	5100	0
327	20240117	141000	384492470	5100	5100	5100	5100	0
328	20240117	140900	384492470	5100	5100	5100	5100	0
329	20240117	140800	384492470	5100	5100	5100	5100	150
330	20240117	140700	383727470	5100	5100	5100	5100	56
331	20240117	140600	383441870	5120	5120	5120	5120	0
332	20240117	140500	383441870	5120	5120	5120	5120	100
333	20240117	140400	382929870	5110	5110	5110	5110	30
334	20240117	140300	382776570	5120	5120	5120	5120	0
335	20240117	140200	382776570	5120	5120	5120	5120	0
336	20240117	140100	382776570	5120	5120	5120	5120	0
337	20240117	140000	382776570	5120	5120	5120	5120	185
338	20240117	135900	381829370	5120	5120	5120	5120	10
339	20240117	135800	381778170	5120	5120	5120	5120	15
340	20240117	135700	381701370	5120	5120	5120	5120	20
341	20240117	135600	381598970	5130	5130	5130	5130	70
342	20240117	135500	381239870	5140	5140	5140	5140	5
343	20240117	135400	381214170	5140	5120	5140	5120	22
344	20240117	135300	381101510	5130	5130	5130	5130	20
345	20240117	135200	380998910	5130	5110	5130	5110	122
346	20240117	135100	380375470	5120	5120	5120	5120	140
347	20240117	135000	379658670	5120	5120	5120	5120	1
348	20240117	134900	379653550	5110	5110	5110	5110	0
349	20240117	134800	379653550	5110	5110	5110	5110	0
350	20240117	134700	379653550	5110	5100	5110	5100	178
351	20240117	134600	378744070	5090	5090	5090	5090	0
352	20240117	134500	378744070	5090	5090	5090	5090	0
353	20240117	134400	378744070	5090	5090	5090	5090	444
354	20240117	134300	376484110	5070	5070	5070	5070	0
355	20240117	134200	376484110	5070	5080	5080	5070	1199
356	20240117	134100	370399190	5080	5070	5080	5070	143
357	20240117	134000	369672760	5070	5080	5080	5070	110
358	20240117	133900	369114560	5080	5080	5080	5080	0
359	20240117	133800	369114560	5080	5070	5080	5070	249
360	20240117	133700	367852120	5080	5080	5080	5080	1
361	20240117	133600	367847040	5070	5070	5070	5070	305
362	20240117	133500	366300690	5080	5070	5080	5070	39
363	20240117	133400	366102860	5080	5080	5080	5080	1
364	20240117	133300	366097780	5080	5080	5080	5080	100
365	20240117	133200	365589780	5080	5080	5080	5080	20
366	20240117	133100	365488180	5080	5080	5080	5080	248
367	20240117	133000	364228340	5080	5080	5080	5080	0
368	20240117	132900	364228340	5080	5080	5080	5080	27
369	20240117	132800	364091180	5080	5070	5080	5070	222
370	20240117	132700	362965420	5080	5080	5080	5080	3
371	20240117	132600	362950180	5080	5080	5080	5080	0
372	20240117	132500	362950180	5080	5080	5080	5080	400
373	20240117	132400	360918180	5080	5090	5090	5080	21
374	20240117	132300	360811440	5090	5090	5090	5090	1
375	20240117	132200	360806350	5100	5100	5100	5100	0
376	20240117	132100	360806350	5100	5100	5100	5100	0
377	20240117	132000	360806350	5100	5100	5100	5100	1
378	20240117	131900	360801250	5090	5080	5090	5070	394
379	20240117	131800	358802520	5100	5100	5100	5100	0
380	20240117	131700	358802520	5100	5100	5100	5100	0
381	20240117	131600	358802520	5100	5100	5100	5100	1
382	20240117	131500	358797420	5090	5090	5090	5090	142
383	20240117	131400	358074640	5100	5100	5100	5100	1
384	20240117	131300	358069540	5080	5080	5080	5070	310
385	20240117	131200	356494840	5100	5100	5100	5100	0
386	20240117	131100	356494840	5100	5080	5100	5080	395
387	20240117	131000	354486220	5100	5100	5100	5080	125
388	20240117	130900	353851180	5080	5100	5100	5080	366
389	20240117	130800	351991880	5100	5100	5100	5100	122
390	20240117	130700	351369680	5100	5080	5100	5080	437
391	20240117	130600	349149700	5110	5110	5110	5110	0
392	20240117	130500	349149700	5110	5090	5110	5080	1307
393	20240117	130400	342510030	5120	5090	5120	5090	693
394	20240117	130300	338982630	5090	5090	5090	5090	0
395	20240117	130200	338982630	5090	5090	5090	5090	0
396	20240117	130100	338982630	5090	5090	5090	5090	0
397	20240117	130000	338982630	5090	5090	5090	5090	50
398	20240117	125900	338728130	5090	5090	5090	5090	180
399	20240117	125800	337811930	5090	5090	5090	5090	0
400	20240117	125700	337811930	5090	5090	5090	5090	0
401	20240117	125600	337811930	5090	5090	5090	5090	0
402	20240117	125500	337811930	5090	5090	5090	5090	0
403	20240117	125400	337811930	5090	5090	5090	5090	0
404	20240117	125300	337811930	5090	5090	5090	5090	0
405	20240117	125200	337811930	5090	5090	5090	5090	300
406	20240117	125100	336284930	5090	5090	5090	5090	0
407	20240117	125000	336284930	5090	5090	5090	5090	0
408	20240117	124900	336284930	5090	5140	5140	5090	220
409	20240117	124800	335163620	5140	5140	5140	5140	6
410	20240117	124700	335132780	5140	5140	5140	5140	0
411	20240117	124600	335132780	5140	5140	5140	5140	0
412	20240117	124500	335132780	5140	5140	5140	5140	0
413	20240117	124400	335132780	5140	5140	5140	5140	0
414	20240117	124300	335132780	5140	5090	5140	5090	16
415	20240117	124200	335051290	5090	5090	5090	5090	0
416	20240117	124100	335051290	5090	5090	5090	5090	0
417	20240117	124000	335051290	5090	5090	5090	5090	0
418	20240117	123900	335051290	5090	5090	5090	5090	1300
419	20240117	123800	328434290	5140	5140	5140	5140	1
420	20240117	123700	328429150	5090	5090	5090	5090	152
421	20240117	123600	327655470	5090	5100	5100	5090	1301
422	20240117	123500	321024570	5100	5110	5110	5100	234
423	20240117	123400	319829720	5110	5140	5140	5110	204
424	20240117	123300	318787160	5140	5140	5140	5140	0
425	20240117	123200	318787160	5140	5140	5140	5140	0
426	20240117	123100	318787160	5140	5140	5140	5140	0
427	20240117	123000	318787160	5140	5140	5140	5140	1
428	20240117	122900	318782020	5140	5140	5140	5140	0
429	20240117	122800	318782020	5140	5140	5140	5140	0
430	20240117	122700	318782020	5140	5140	5140	5140	0
431	20240117	122600	318782020	5140	5140	5140	5140	0
432	20240117	122500	318782020	5140	5140	5140	5140	0
433	20240117	122400	318782020	5140	5140	5140	5140	112
434	20240117	122300	318206340	5140	5140	5140	5140	0
435	20240117	122200	318206340	5140	5140	5140	5140	19
436	20240117	122100	318108680	5090	5090	5090	5090	0
437	20240117	122000	318108680	5090	5100	5100	5090	212
438	20240117	121900	317027850	5100	5100	5100	5100	513
439	20240117	121800	314411550	5100	5100	5100	5100	0
440	20240117	121700	314411550	5100	5100	5100	5100	0
441	20240117	121600	314411550	5100	5090	5100	5090	484
442	20240117	121500	311945790	5100	5100	5100	5100	0
443	20240117	121400	311945790	5100	5100	5100	5100	0
444	20240117	121300	311945790	5100	5100	5100	5100	0
445	20240117	121200	311945790	5100	5100	5100	5100	502
446	20240117	121100	309385590	5100	5100	5100	5100	100
447	20240117	121000	308875590	5100	5100	5100	5100	5
448	20240117	120900	308850090	5100	5100	5100	5100	2
449	20240117	120800	308839890	5100	5100	5120	5090	526
450	20240117	120700	306159930	5100	5100	5100	5100	20
451	20240117	120600	306057930	5130	5130	5130	5130	0
452	20240117	120500	306057930	5130	5120	5130	5120	17
453	20240117	120400	305970820	5120	5120	5120	5120	500
454	20240117	120300	303410820	5120	5110	5120	5110	601
455	20240117	120200	300337200	5110	5090	5110	5090	168
456	20240117	120100	299482060	5090	5090	5090	5090	0
457	20240117	120000	299482060	5090	5090	5090	5090	300
458	20240117	115900	297955060	5090	5090	5090	5090	86
459	20240117	115800	297517320	5090	5090	5090	5090	0
460	20240117	115700	297517320	5090	5090	5090	5090	0
461	20240117	115600	297517320	5090	5090	5090	5090	1
462	20240117	115500	297512230	5090	5090	5090	5090	0
463	20240117	115400	297512230	5090	5090	5090	5090	249
464	20240117	115300	296244820	5090	5080	5090	5080	11
465	20240117	115200	296188840	5080	5080	5080	5080	19
466	20240117	115100	296092320	5100	5090	5100	5090	16
467	20240117	115000	296010870	5090	5090	5090	5090	0
468	20240117	114900	296010870	5090	5090	5090	5090	10
469	20240117	114800	295959970	5090	5090	5090	5090	100
470	20240117	114700	295450970	5080	5080	5080	5080	0
471	20240117	114600	295450970	5080	5080	5080	5080	21
472	20240117	114500	295344290	5080	5080	5080	5080	0
473	20240117	114400	295344290	5080	5080	5080	5080	200
474	20240117	114300	294328290	5090	5090	5090	5090	1
475	20240117	114200	294323200	5080	5080	5080	5080	0
476	20240117	114100	294323200	5080	5080	5080	5080	24
477	20240117	114000	294201280	5080	5080	5080	5080	0
478	20240117	113900	294201280	5080	5080	5080	5080	0
479	20240117	113800	294201280	5080	5080	5080	5080	0
480	20240117	113700	294201280	5080	5080	5080	5080	1
481	20240117	113600	294196200	5090	5090	5090	5090	297
482	20240117	113500	292684470	5090	5090	5090	5090	30
483	20240117	113400	292531770	5090	5090	5090	5090	3
484	20240117	113300	292516500	5090	5090	5090	5090	100
485	20240117	113200	292007500	5120	5120	5120	5120	0
486	20240117	113100	292007500	5120	5120	5120	5120	167
487	20240117	113000	291152460	5120	5120	5120	5120	0
488	20240117	112900	291152460	5120	5120	5120	5120	0
489	20240117	112800	291152460	5120	5120	5120	5120	1
490	20240117	112700	291147340	5120	5120	5120	5120	159
491	20240117	112600	290333260	5120	5120	5120	5120	0
492	20240117	112500	290333260	5120	5120	5120	5120	0
493	20240117	112400	290333260	5120	5120	5120	5120	0
494	20240117	112300	290333260	5120	5120	5120	5120	0
495	20240117	112200	290333260	5120	5120	5120	5120	0
496	20240117	112100	290333260	5120	5090	5120	5090	113
497	20240117	112000	289758060	5090	5100	5100	5090	1351
498	20240117	111900	282878650	5110	5110	5110	5110	0
499	20240117	111800	282878650	5110	5110	5110	5110	0
500	20240117	111700	282878650	5110	5110	5110	5110	590
501	20240117	111600	279863750	5120	5120	5120	5120	0
502	20240117	111500	279863750	5120	5120	5120	5120	0
503	20240117	111400	279863750	5120	5120	5120	5120	17
504	20240117	111300	279776710	5110	5120	5120	5110	41
505	20240117	111200	279567190	5120	5120	5120	5120	0
506	20240117	111100	279567190	5120	5120	5120	5120	0
507	20240117	111000	279567190	5120	5120	5120	5120	0
508	20240117	110900	279567190	5120	5120	5120	5120	0
509	20240117	110800	279567190	5120	5120	5120	5120	22
510	20240117	110700	279454550	5120	5120	5120	5120	0
511	20240117	110600	279454550	5120	5120	5120	5120	4
512	20240117	110500	279434070	5120	5120	5120	5120	0
513	20240117	110400	279434070	5120	5100	5120	5100	2
514	20240117	110300	279423850	5120	5120	5120	5120	0
515	20240117	110200	279423850	5120	5100	5120	5100	8
516	20240117	110100	279383030	5120	5110	5120	5100	73
517	20240117	110000	279010190	5110	5110	5110	5110	68
518	20240117	105900	278662710	5110	5100	5110	5100	406
519	20240117	105800	276591610	5110	5110	5110	5110	110
520	20240117	105700	276029510	5090	5090	5090	5090	2
521	20240117	105600	276019330	5090	5090	5090	5090	577
522	20240117	105500	273082400	5110	5090	5110	5090	149
523	20240117	105400	272321030	5090	5090	5090	5090	30
524	20240117	105300	272168330	5090	5090	5090	5090	58
525	20240117	105200	271873110	5090	5090	5090	5090	58
526	20240117	105100	271577890	5090	5090	5090	5090	1
527	20240117	105000	271572800	5090	5120	5120	5090	31
528	20240117	104900	271414980	5090	5090	5090	5090	2
529	20240117	104800	271404800	5090	5090	5090	5090	0
530	20240117	104700	271404800	5090	5090	5090	5090	0
531	20240117	104600	271404800	5090	5090	5090	5090	0
532	20240117	104500	271404800	5090	5110	5110	5090	30
533	20240117	104400	271252080	5100	5100	5100	5100	0
534	20240117	104300	271252080	5100	5100	5100	5100	0
535	20240117	104200	271252080	5100	5100	5100	5100	787
536	20240117	104100	267238380	5100	5100	5100	5100	0
537	20240117	104000	267238380	5100	5120	5120	5100	216
538	20240117	103900	266133460	5100	5100	5100	5100	0
539	20240117	103800	266133460	5100	5100	5100	5100	92
540	20240117	103700	265664260	5100	5100	5100	5100	100
541	20240117	103600	265154260	5120	5120	5120	5120	0
542	20240117	103500	265154260	5120	5120	5120	5120	0
543	20240117	103400	265154260	5120	5120	5120	5120	118
544	20240117	103300	264550100	5120	5120	5120	5120	0
545	20240117	103200	264550100	5120	5120	5120	5120	24
546	20240117	103100	264427220	5120	5120	5120	5120	214
547	20240117	103000	263331540	5120	5120	5120	5120	1
548	20240117	102900	263326420	5080	5080	5080	5080	0
549	20240117	102800	263326420	5080	5080	5080	5080	0
550	20240117	102700	263326420	5080	5080	5080	5080	0
551	20240117	102600	263326420	5080	5080	5080	5080	0
552	20240117	102500	263326420	5080	5080	5080	5080	0
553	20240117	102400	263326420	5080	5080	5080	5080	42
554	20240117	102300	263113060	5120	5110	5120	5110	508
555	20240117	102200	260513680	5080	5090	5090	5080	61
556	20240117	102100	260203750	5110	5110	5110	5100	153
557	20240117	102000	259422020	5100	5120	5120	5100	766
558	20240117	101900	255510620	5120	5110	5120	5110	217
559	20240117	101800	254400580	5120	5120	5120	5120	0
560	20240117	101700	254400580	5120	5120	5120	5120	0
561	20240117	101600	254400580	5120	5120	5120	5120	200
562	20240117	101500	253376580	5120	5090	5120	5090	122
563	20240117	101400	252754970	5090	5090	5090	5090	7605
564	20240117	101300	214045520	5090	5090	5090	5090	0
565	20240117	101200	214045520	5090	5090	5090	5090	20
566	20240117	101100	213943720	5080	5080	5080	5080	0
567	20240117	101000	213943720	5080	5080	5080	5080	0
568	20240117	100900	213943720	5080	5070	5100	5070	1344
569	20240117	100800	207101010	5060	5070	5070	5060	73
570	20240117	100700	206730910	5070	5070	5070	5070	1200
571	20240117	100600	200646910	5070	5070	5070	5070	6
572	20240117	100500	200616490	5070	5080	5080	5070	2304
573	20240117	100400	188934120	5080	5080	5080	5080	400
574	20240117	100300	186902120	5070	5080	5080	5070	449
575	20240117	100200	184623530	5080	5080	5080	5080	893
576	20240117	100100	180087090	5080	5080	5080	5080	349
577	20240117	100000	178314170	5090	5090	5090	5090	50
578	20240117	095900	178059670	5090	5090	5090	5090	2
579	20240117	095800	178049490	5090	5090	5090	5090	2043
580	20240117	095700	167650620	5090	5090	5090	5090	140
581	20240117	095600	166938020	5080	5080	5080	5080	0
582	20240117	095500	166938020	5080	5080	5080	5080	134
583	20240117	095400	166257300	5100	5100	5100	5080	109
584	20240117	095300	165703360	5100	5090	5100	5090	526
585	20240117	095200	163025910	5100	5100	5100	5100	1293
586	20240117	095100	156431610	5100	5110	5130	5100	508
587	20240117	095000	153833190	5110	5110	5110	5110	235
588	20240117	094900	152632340	5130	5130	5130	5130	0
589	20240117	094800	152632340	5130	5100	5130	5100	150
590	20240117	094700	151867040	5100	5100	5100	5100	0
591	20240117	094600	151867040	5100	5110	5110	5100	186
592	20240117	094500	150916650	5140	5140	5140	5140	0
593	20240117	094400	150916650	5140	5140	5140	5140	120
594	20240117	094300	150299850	5140	5140	5140	5140	195
595	20240117	094200	149297550	5140	5140	5140	5140	81
596	20240117	094100	148881210	5140	5140	5140	5140	10
597	20240117	094000	148829810	5140	5140	5140	5140	0
598	20240117	093900	148829810	5140	5110	5140	5100	529
599	20240117	093800	146126270	5150	5150	5150	5150	1
600	20240117	093700	146121120	5110	5110	5110	5110	1
601	20240117	093600	146116010	5100	5110	5110	5100	840
602	20240117	093500	141823810	5110	5110	5110	5110	0
603	20240117	093400	141823810	5110	5110	5110	5110	0
604	20240117	093300	141823810	5110	5110	5110	5110	20
605	20240117	093200	141721610	5110	5110	5110	5110	1300
606	20240117	093100	135078610	5130	5130	5130	5130	32
607	20240117	093000	134914450	5130	5130	5130	5130	222
608	20240117	092900	133775590	5130	5130	5130	5130	2100
609	20240117	092800	123002590	5130	5130	5130	5130	0
610	20240117	092700	123002590	5130	5130	5130	5130	1
611	20240117	092600	122997460	5110	5130	5150	5110	878
612	20240117	092500	118495570	5130	5110	5130	5110	82
613	20240117	092400	118075320	5110	5100	5110	5100	224
614	20240117	092300	116932890	5100	5100	5110	5100	232
615	20240117	092200	115748970	5110	5110	5110	5110	4
616	20240117	092100	115728530	5110	5110	5110	5060	3634
617	20240117	092000	97235570	5110	5110	5130	5110	767
618	20240117	091900	93316180	5110	5170	5170	5110	745
619	20240117	091800	89506010	5140	5140	5140	5140	128
620	20240117	091700	88848090	5180	5180	5180	5180	0
621	20240117	091600	88848090	5180	5140	5180	5110	3168
622	20240117	091500	72609140	5150	5150	5150	5150	1355
623	20240117	091400	65630890	5150	5150	5150	5150	20
624	20240117	091300	65527890	5150	5150	5150	5150	100
625	20240117	091200	65012890	5150	5150	5150	5150	0
626	20240117	091100	65012890	5150	5150	5190	5150	762
627	20240117	091000	61076590	5150	5170	5170	5150	1299
628	20240117	090900	54381560	5170	5180	5180	5160	2241
629	20240117	090800	42794630	5180	5200	5200	5180	576
630	20240117	090700	39805330	5200	5200	5200	5200	1407
631	20240117	090600	32488930	5200	5210	5210	5200	61
632	20240117	090500	32171720	5200	5210	5210	5200	2696
633	20240117	090400	18128420	5220	5220	5220	5220	10
634	20240117	090300	18076220	5220	5270	5270	5210	1061
635	20240117	090200	12545710	5280	5280	5280	5280	90
636	20240117	090100	12070510	5280	5280	5280	5280	1875
637	20240117	090000	2170510	5280	5270	5280	5220	412