KissMeData/001540/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	183400	736051680	9200	9200	9200	9200	3065
3	20240117	183300	736051680	9200	9200	9200	9200	0
4	20240117	183200	736051680	9200	9200	9200	9200	0
5	20240117	183100	736051680	9200	9200	9200	9200	0
6	20240117	183000	736051680	9200	9200	9200	9200	0
7	20240117	182900	736051680	9200	9200	9200	9200	0
8	20240117	182800	736051680	9200	9200	9200	9200	0
9	20240117	182700	736051680	9200	9200	9200	9200	0
10	20240117	182600	736051680	9200	9200	9200	9200	0
11	20240117	182500	736051680	9200	9200	9200	9200	0
12	20240117	182400	736051680	9200	9200	9200	9200	0
13	20240117	182300	736051680	9200	9200	9200	9200	0
14	20240117	182200	736051680	9200	9200	9200	9200	0
15	20240117	182100	736051680	9200	9200	9200	9200	0
16	20240117	182000	736051680	9200	9200	9200	9200	0
17	20240117	181900	736051680	9200	9200	9200	9200	0
18	20240117	181800	736051680	9200	9200	9200	9200	0
19	20240117	181700	736051680	9200	9200	9200	9200	0
20	20240117	181600	736051680	9200	9200	9200	9200	0
21	20240117	181500	736051680	9200	9200	9200	9200	0
22	20240117	181400	736051680	9200	9200	9200	9200	0
23	20240117	181300	736051680	9200	9200	9200	9200	0
24	20240117	181200	736051680	9200	9200	9200	9200	0
25	20240117	181100	736051680	9200	9200	9200	9200	0
26	20240117	181000	736051680	9200	9200	9200	9200	0
27	20240117	180900	736051680	9200	9200	9200	9200	0
28	20240117	180800	736051680	9200	9200	9200	9200	0
29	20240117	180700	736051680	9200	9200	9200	9200	0
30	20240117	180600	736051680	9200	9200	9200	9200	0
31	20240117	180500	736051680	9200	9200	9200	9200	0
32	20240117	180400	736051680	9200	9200	9200	9200	3065
33	20240117	180300	736051680	9200	9200	9200	9200	0
34	20240117	180200	736051680	9200	9200	9200	9200	0
35	20240117	180100	736051680	9200	9200	9200	9200	0
36	20240117	180000	736051680	9200	9200	9200	9200	0
37	20240117	175900	736051680	9200	9200	9200	9200	0
38	20240117	175800	736051680	9200	9200	9200	9200	0
39	20240117	175700	736051680	9200	9200	9200	9200	0
40	20240117	175600	736051680	9200	9200	9200	9200	0
41	20240117	175500	736051680	9200	9200	9200	9200	0
42	20240117	175400	736051680	9200	9200	9200	9200	0
43	20240117	175300	736051680	9200	9200	9200	9200	0
44	20240117	175200	736051680	9200	9200	9200	9200	0
45	20240117	175100	736051680	9200	9200	9200	9200	0
46	20240117	175000	736051680	9200	9200	9200	9200	0
47	20240117	174900	736051680	9200	9200	9200	9200	0
48	20240117	174800	736051680	9200	9200	9200	9200	0
49	20240117	174700	736051680	9200	9200	9200	9200	0
50	20240117	174600	736051680	9200	9200	9200	9200	0
51	20240117	174500	736051680	9200	9200	9200	9200	0
52	20240117	174400	736051680	9200	9200	9200	9200	0
53	20240117	174300	736051680	9200	9200	9200	9200	0
54	20240117	174200	736051680	9200	9200	9200	9200	0
55	20240117	174100	736051680	9200	9200	9200	9200	0
56	20240117	174000	736051680	9200	9200	9200	9200	0
57	20240117	173900	736051680	9200	9200	9200	9200	0
58	20240117	173800	736051680	9200	9200	9200	9200	0
59	20240117	173700	736051680	9200	9200	9200	9200	0
60	20240117	173600	736051680	9200	9200	9200	9200	0
61	20240117	173500	736051680	9200	9200	9200	9200	0
62	20240117	173400	736051680	9200	9200	9200	9200	3065
63	20240117	173300	736051680	9200	9200	9200	9200	0
64	20240117	173200	736051680	9200	9200	9200	9200	0
65	20240117	173100	736051680	9200	9200	9200	9200	0
66	20240117	173000	736051680	9200	9200	9200	9200	0
67	20240117	172900	736051680	9200	9200	9200	9200	0
68	20240117	172800	736051680	9200	9200	9200	9200	0
69	20240117	172700	736051680	9200	9200	9200	9200	0
70	20240117	172600	736051680	9200	9200	9200	9200	0
71	20240117	172500	736051680	9200	9200	9200	9200	0
72	20240117	172400	736051680	9200	9200	9200	9200	0
73	20240117	172300	736051680	9200	9200	9200	9200	0
74	20240117	172200	736051680	9200	9200	9200	9200	0
75	20240117	172100	736051680	9200	9200	9200	9200	0
76	20240117	172000	736051680	9200	9200	9200	9200	0
77	20240117	171900	736051680	9200	9200	9200	9200	0
78	20240117	171800	736051680	9200	9200	9200	9200	0
79	20240117	171700	736051680	9200	9200	9200	9200	0
80	20240117	171600	736051680	9200	9200	9200	9200	0
81	20240117	171500	736051680	9200	9200	9200	9200	0
82	20240117	171400	736051680	9200	9200	9200	9200	0
83	20240117	171300	736051680	9200	9200	9200	9200	0
84	20240117	171200	736051680	9200	9200	9200	9200	0
85	20240117	171100	736051680	9200	9200	9200	9200	0
86	20240117	171000	736051680	9200	9200	9200	9200	0
87	20240117	170900	736051680	9200	9200	9200	9200	0
88	20240117	170800	736051680	9200	9200	9200	9200	0
89	20240117	170700	736051680	9200	9200	9200	9200	0
90	20240117	170600	736051680	9200	9200	9200	9200	0
91	20240117	170500	736051680	9200	9200	9200	9200	0
92	20240117	170400	736051680	9200	9200	9200	9200	3065
93	20240117	170300	736051680	9200	9200	9200	9200	0
94	20240117	170200	736051680	9200	9200	9200	9200	0
95	20240117	170100	736051680	9200	9200	9200	9200	0
96	20240117	170000	736051680	9200	9200	9200	9200	0
97	20240117	165900	736051680	9200	9200	9200	9200	0
98	20240117	165800	736051680	9200	9200	9200	9200	0
99	20240117	165700	736051680	9200	9200	9200	9200	0
100	20240117	165600	736051680	9200	9200	9200	9200	0
101	20240117	165500	736051680	9200	9200	9200	9200	0
102	20240117	165400	736051680	9200	9200	9200	9200	0
103	20240117	165300	736051680	9200	9200	9200	9200	0
104	20240117	165200	736051680	9200	9200	9200	9200	0
105	20240117	165100	736051680	9200	9200	9200	9200	0
106	20240117	165000	736051680	9200	9200	9200	9200	0
107	20240117	164900	736051680	9200	9200	9200	9200	0
108	20240117	164800	736051680	9200	9200	9200	9200	0
109	20240117	164700	736051680	9200	9200	9200	9200	0
110	20240117	164600	736051680	9200	9200	9200	9200	0
111	20240117	164500	736051680	9200	9200	9200	9200	0
112	20240117	164400	736051680	9200	9200	9200	9200	0
113	20240117	164300	736051680	9200	9200	9200	9200	0
114	20240117	164200	736051680	9200	9200	9200	9200	0
115	20240117	164100	736051680	9200	9200	9200	9200	0
116	20240117	164000	736051680	9200	9200	9200	9200	0
117	20240117	163900	736051680	9200	9200	9200	9200	0
118	20240117	163800	736051680	9200	9200	9200	9200	0
119	20240117	163700	736051680	9200	9200	9200	9200	0
120	20240117	163600	736051680	9200	9200	9200	9200	0
121	20240117	163500	736051680	9200	9200	9200	9200	0
122	20240117	163400	736051680	9200	9200	9200	9200	3065
123	20240117	163300	736051680	9200	9200	9200	9200	0
124	20240117	163200	736051680	9200	9200	9200	9200	0
125	20240117	163100	736051680	9200	9200	9200	9200	0
126	20240117	163000	736051680	9200	9200	9200	9200	0
127	20240117	162900	736051680	9200	9200	9200	9200	0
128	20240117	162800	736051680	9200	9200	9200	9200	0
129	20240117	162700	736051680	9200	9200	9200	9200	0
130	20240117	162600	736051680	9200	9200	9200	9200	0
131	20240117	162500	736051680	9200	9200	9200	9200	0
132	20240117	162400	736051680	9200	9200	9200	9200	0
133	20240117	162300	736051680	9200	9200	9200	9200	0
134	20240117	162200	736051680	9200	9200	9200	9200	0
135	20240117	162100	736051680	9200	9200	9200	9200	0
136	20240117	162000	736051680	9200	9200	9200	9200	0
137	20240117	161900	736051680	9200	9200	9200	9200	0
138	20240117	161800	736051680	9200	9200	9200	9200	0
139	20240117	161700	736051680	9200	9200	9200	9200	0
140	20240117	161600	736051680	9200	9200	9200	9200	0
141	20240117	161500	736051680	9200	9200	9200	9200	0
142	20240117	161400	736051680	9200	9200	9200	9200	0
143	20240117	161300	736051680	9200	9200	9200	9200	0
144	20240117	161200	736051680	9200	9200	9200	9200	0
145	20240117	161100	736051680	9200	9200	9200	9200	0
146	20240117	161000	736051680	9200	9200	9200	9200	0
147	20240117	160900	736051680	9200	9200	9200	9200	0
148	20240117	160800	736051680	9200	9200	9200	9200	0
149	20240117	160700	736051680	9200	9200	9200	9200	0
150	20240117	160600	736051680	9200	9200	9200	9200	0
151	20240117	160500	736051680	9200	9200	9200	9200	0
152	20240117	160400	736051680	9200	9200	9200	9200	3065
153	20240117	160300	736051680	9200	9200	9200	9200	0
154	20240117	160200	736051680	9200	9200	9200	9200	0
155	20240117	160100	736051680	9200	9200	9200	9200	0
156	20240117	160000	736051680	9200	9200	9200	9200	0
157	20240117	155900	736051680	9200	9200	9200	9200	0
158	20240117	155800	736051680	9200	9200	9200	9200	0
159	20240117	155700	736051680	9200	9200	9200	9200	0
160	20240117	155600	736051680	9200	9200	9200	9200	0
161	20240117	155500	736051680	9200	9200	9200	9200	0
162	20240117	155400	736051680	9200	9200	9200	9200	0
163	20240117	155300	736051680	9200	9200	9200	9200	0
164	20240117	155200	736051680	9200	9200	9200	9200	0
165	20240117	155100	736051680	9200	9200	9200	9200	0
166	20240117	155000	736051680	9200	9200	9200	9200	0
167	20240117	154900	736051680	9200	9200	9200	9200	0
168	20240117	154800	736051680	9200	9200	9200	9200	0
169	20240117	154700	736051680	9200	9200	9200	9200	0
170	20240117	154600	736051680	9200	9200	9200	9200	0
171	20240117	154500	736051680	9200	9200	9200	9200	0
172	20240117	154400	736051680	9200	9200	9200	9200	0
173	20240117	154300	736051680	9200	9200	9200	9200	0
174	20240117	154200	736051680	9200	9200	9200	9200	0
175	20240117	154100	736051680	9200	9200	9200	9200	0
176	20240117	154000	736051680	9200	9200	9200	9200	0
177	20240117	153900	736051680	9200	9200	9200	9200	0
178	20240117	153800	736051680	9200	9200	9200	9200	0
179	20240117	153700	736051680	9200	9200	9200	9200	0
180	20240117	153600	736051680	9200	9200	9200	9200	0
181	20240117	153500	736051680	9200	9200	9200	9200	0
182	20240117	153400	736051680	9200	9200	9200	9200	3065
183	20240117	153300	736051680	9200	9200	9200	9200	0
184	20240117	153200	736051680	9200	9200	9200	9200	0
185	20240117	153100	736051680	9200	9200	9200	9200	0
186	20240117	153000	736051680	9200	9200	9200	9200	3065
187	20240117	152900	707853680	9200	9200	9200	9200	0
188	20240117	152800	707853680	9200	9200	9200	9200	0
189	20240117	152700	707853680	9200	9200	9200	9200	0
190	20240117	152600	707853680	9200	9200	9200	9200	0
191	20240117	152500	707853680	9200	9200	9200	9200	0
192	20240117	152400	707853680	9200	9200	9200	9200	0
193	20240117	152300	707853680	9200	9200	9200	9200	0
194	20240117	152200	707853680	9200	9200	9200	9200	0
195	20240117	152100	707853680	9200	9200	9200	9200	0
196	20240117	152000	707853680	9200	9200	9200	9200	0
197	20240117	151900	707853680	9200	9190	9210	9190	1195
198	20240117	151800	696859560	9180	9180	9180	9180	69
199	20240117	151700	696226140	9170	9170	9170	9170	110
200	20240117	151600	695217440	9170	9170	9170	9170	435
201	20240117	151500	691228490	9160	9160	9160	9160	35
202	20240117	151400	690907890	9160	9160	9160	9160	0
203	20240117	151300	690907890	9160	9160	9160	9160	0
204	20240117	151200	690907890	9160	9160	9160	9160	115
205	20240117	151100	689854490	9160	9160	9160	9160	0
206	20240117	151000	689854490	9160	9160	9160	9160	0
207	20240117	150900	689854490	9160	9160	9160	9160	0
208	20240117	150800	689854490	9160	9160	9160	9160	0
209	20240117	150700	689854490	9160	9180	9180	9160	80
210	20240117	150600	689120670	9200	9200	9200	9200	0
211	20240117	150500	689120670	9200	9190	9200	9190	804
212	20240117	150400	681724120	9180	9180	9180	9180	1
213	20240117	150300	681714940	9180	9170	9180	9170	200
214	20240117	150200	679879380	9150	9150	9150	9150	0
215	20240117	150100	679879380	9150	9150	9150	9150	56
216	20240117	150000	679366980	9150	9150	9150	9140	80
217	20240117	145900	678635190	9150	9180	9180	9150	125
218	20240117	145800	677488570	9170	9170	9170	9170	0
219	20240117	145700	677488570	9170	9170	9170	9170	115
220	20240117	145600	676434020	9170	9170	9170	9170	30
221	20240117	145500	676158920	9170	9150	9170	9150	201
222	20240117	145400	674315770	9150	9150	9150	9150	0
223	20240117	145300	674315770	9150	9160	9160	9150	160
224	20240117	145200	672851530	9160	9160	9160	9160	60
225	20240117	145100	672301930	9180	9180	9180	9180	0
226	20240117	145000	672301930	9180	9180	9180	9180	0
227	20240117	144900	672301930	9180	9180	9180	9180	0
228	20240117	144800	672301930	9180	9180	9180	9180	26
229	20240117	144700	672063250	9180	9180	9180	9180	20
230	20240117	144600	671879650	9180	9150	9190	9150	775
231	20240117	144500	664777650	9160	9160	9160	9160	509
232	20240117	144400	660115210	9160	9170	9170	9160	1042
233	20240117	144300	650569490	9160	9180	9180	9160	5000
234	20240117	144200	604754920	9190	9190	9190	9190	10
235	20240117	144100	604663020	9190	9190	9190	9190	0
236	20240117	144000	604663020	9190	9190	9190	9190	0
237	20240117	143900	604663020	9190	9190	9190	9190	80
238	20240117	143800	603927820	9190	9200	9200	9190	21
239	20240117	143700	603734630	9200	9200	9200	9200	0
240	20240117	143600	603734630	9200	9200	9200	9200	0
241	20240117	143500	603734630	9200	9200	9200	9200	0
242	20240117	143400	603734630	9200	9220	9220	9200	97
243	20240117	143300	602842130	9210	9210	9210	9210	1
244	20240117	143200	602832920	9210	9220	9220	9210	4
245	20240117	143100	602796050	9230	9230	9230	9230	10
246	20240117	143000	602703750	9210	9210	9210	9210	1
247	20240117	142900	602694540	9210	9200	9210	9200	521
248	20240117	142800	597901250	9200	9200	9200	9200	0
249	20240117	142700	597901250	9200	9200	9200	9200	0
250	20240117	142600	597901250	9200	9200	9200	9200	0
251	20240117	142500	597901250	9200	9200	9200	9200	237
252	20240117	142400	595720850	9200	9200	9200	9200	0
253	20240117	142300	595720850	9200	9200	9200	9200	0
254	20240117	142200	595720850	9200	9200	9200	9200	0
255	20240117	142100	595720850	9200	9180	9200	9180	414
256	20240117	142000	591912070	9180	9180	9180	9180	0
257	20240117	141900	591912070	9180	9180	9180	9180	0
258	20240117	141800	591912070	9180	9180	9180	9180	0
259	20240117	141700	591912070	9180	9180	9180	9180	0
260	20240117	141600	591912070	9180	9180	9180	9180	5
261	20240117	141500	591866170	9180	9180	9180	9180	49
262	20240117	141400	591416350	9180	9180	9180	9180	48
263	20240117	141300	590975710	9180	9180	9180	9180	0
264	20240117	141200	590975710	9180	9180	9180	9180	0
265	20240117	141100	590975710	9180	9180	9180	9180	0
266	20240117	141000	590975710	9180	9180	9180	9180	0
267	20240117	140900	590975710	9180	9200	9200	9180	1008
268	20240117	140800	581704210	9200	9200	9200	9200	0
269	20240117	140700	581704210	9200	9210	9210	9200	408
270	20240117	140600	577947020	9220	9220	9220	9220	41
271	20240117	140500	577569000	9230	9230	9230	9230	0
272	20240117	140400	577569000	9230	9230	9230	9230	5
273	20240117	140300	577522850	9230	9230	9230	9230	0
274	20240117	140200	577522850	9230	9230	9230	9230	6
275	20240117	140100	577467470	9240	9240	9240	9240	0
276	20240117	140000	577467470	9240	9240	9240	9240	584
277	20240117	135900	572071310	9220	9220	9220	9220	0
278	20240117	135800	572071310	9220	9220	9220	9220	500
279	20240117	135700	567461310	9230	9230	9230	9230	194
280	20240117	135600	565670690	9230	9230	9230	9230	0
281	20240117	135500	565670690	9230	9230	9230	9230	0
282	20240117	135400	565670690	9230	9230	9230	9230	0
283	20240117	135300	565670690	9230	9230	9230	9230	0
284	20240117	135200	565670690	9230	9230	9230	9230	97
285	20240117	135100	564775380	9250	9250	9250	9250	0
286	20240117	135000	564775380	9250	9250	9250	9250	0
287	20240117	134900	564775380	9250	9250	9250	9250	0
288	20240117	134800	564775380	9250	9250	9250	9250	0
289	20240117	134700	564775380	9250	9250	9250	9250	0
290	20240117	134600	564775380	9250	9250	9250	9250	0
291	20240117	134500	564775380	9250	9230	9250	9230	300
292	20240117	134400	562004440	9200	9200	9200	9200	182
293	20240117	134300	560330040	9200	9220	9220	9200	547
294	20240117	134200	555291240	9220	9180	9240	9170	1680
295	20240117	134100	539826110	9170	9170	9170	9170	0
296	20240117	134000	539826110	9170	9170	9170	9170	30
297	20240117	133900	539551010	9170	9170	9170	9170	545
298	20240117	133800	534553360	9170	9170	9170	9170	0
299	20240117	133700	534553360	9170	9170	9170	9170	0
300	20240117	133600	534553360	9170	9170	9170	9170	0
301	20240117	133500	534553360	9170	9170	9170	9170	100
302	20240117	133400	533636360	9170	9170	9170	9170	54
303	20240117	133300	533141180	9180	9180	9180	9180	620
304	20240117	133200	527449580	9190	9190	9190	9190	0
305	20240117	133100	527449580	9190	9190	9190	9190	1
306	20240117	133000	527440390	9180	9180	9180	9180	0
307	20240117	132900	527440390	9180	9180	9180	9180	300
308	20240117	132800	524686390	9170	9170	9170	9170	0
309	20240117	132700	524686390	9170	9170	9170	9170	0
310	20240117	132600	524686390	9170	9170	9170	9170	0
311	20240117	132500	524686390	9170	9170	9170	9170	0
312	20240117	132400	524686390	9170	9170	9170	9170	0
313	20240117	132300	524686390	9170	9170	9170	9170	180
314	20240117	132200	523035790	9170	9190	9190	9170	1773
315	20240117	132100	506770390	9200	9200	9200	9200	0
316	20240117	132000	506770390	9200	9200	9200	9200	40
317	20240117	131900	506402390	9200	9200	9200	9200	0
318	20240117	131800	506402390	9200	9200	9200	9200	0
319	20240117	131700	506402390	9200	9200	9200	9200	0
320	20240117	131600	506402390	9200	9200	9200	9200	801
321	20240117	131500	499033190	9190	9200	9200	9190	410
322	20240117	131400	495261290	9200	9200	9200	9200	0
323	20240117	131300	495261290	9200	9200	9200	9200	0
324	20240117	131200	495261290	9200	9200	9200	9200	10
325	20240117	131100	495169290	9180	9180	9180	9180	0
326	20240117	131000	495169290	9180	9180	9180	9180	13
327	20240117	130900	495049950	9180	9180	9180	9180	0
328	20240117	130800	495049950	9180	9180	9180	9180	0
329	20240117	130700	495049950	9180	9180	9180	9180	0
330	20240117	130600	495049950	9180	9180	9180	9180	5
331	20240117	130500	495004050	9180	9180	9180	9180	131
332	20240117	130400	493801470	9190	9190	9190	9190	15
333	20240117	130300	493663620	9200	9200	9200	9200	0
334	20240117	130200	493663620	9200	9200	9200	9200	0
335	20240117	130100	493663620	9200	9200	9200	9200	3
336	20240117	130000	493636020	9200	9200	9200	9200	75
337	20240117	125900	492946020	9200	9200	9200	9200	72
338	20240117	125800	492283620	9200	9200	9200	9200	0
339	20240117	125700	492283620	9200	9200	9200	9200	0
340	20240117	125600	492283620	9200	9200	9200	9200	69
341	20240117	125500	491648820	9210	9210	9210	9210	0
342	20240117	125400	491648820	9210	9210	9210	9210	0
343	20240117	125300	491648820	9210	9210	9210	9210	21
344	20240117	125200	491455410	9210	9210	9210	9210	37
345	20240117	125100	491114640	9210	9210	9210	9210	7
346	20240117	125000	491050170	9220	9220	9220	9220	0
347	20240117	124900	491050170	9220	9220	9220	9220	0
348	20240117	124800	491050170	9220	9220	9220	9220	100
349	20240117	124700	490128170	9200	9200	9200	9200	0
350	20240117	124600	490128170	9200	9200	9200	9200	113
351	20240117	124500	489088570	9200	9200	9200	9200	0
352	20240117	124400	489088570	9200	9200	9200	9200	0
353	20240117	124300	489088570	9200	9200	9200	9200	141
354	20240117	124200	487791370	9190	9190	9190	9190	0
355	20240117	124100	487791370	9190	9190	9190	9190	0
356	20240117	124000	487791370	9190	9190	9190	9190	0
357	20240117	123900	487791370	9190	9190	9190	9190	0
358	20240117	123800	487791370	9190	9190	9190	9190	2
359	20240117	123700	487772990	9190	9190	9190	9190	0
360	20240117	123600	487772990	9190	9190	9190	9190	0
361	20240117	123500	487772990	9190	9210	9210	9190	1000
362	20240117	123400	478579630	9210	9210	9210	9210	54
363	20240117	123300	478082290	9210	9210	9210	9210	236
364	20240117	123200	475908730	9210	9210	9210	9210	32
365	20240117	123100	475614010	9210	9220	9220	9210	99
366	20240117	123000	474702170	9220	9220	9220	9220	0
367	20240117	122900	474702170	9220	9220	9220	9220	160
368	20240117	122800	473226970	9220	9220	9220	9220	0
369	20240117	122700	473226970	9220	9220	9220	9220	0
370	20240117	122600	473226970	9220	9220	9220	9220	33
371	20240117	122500	472922710	9240	9240	9240	9240	10
372	20240117	122400	472830310	9240	9240	9240	9240	0
373	20240117	122300	472830310	9240	9240	9240	9240	0
374	20240117	122200	472830310	9240	9240	9240	9240	0
375	20240117	122100	472830310	9240	9240	9240	9240	5
376	20240117	122000	472784110	9240	9240	9240	9240	0
377	20240117	121900	472784110	9240	9240	9240	9240	0
378	20240117	121800	472784110	9240	9240	9240	9240	0
379	20240117	121700	472784110	9240	9240	9240	9240	0
380	20240117	121600	472784110	9240	9240	9240	9240	300
381	20240117	121500	470012110	9220	9220	9220	9220	76
382	20240117	121400	469311390	9240	9240	9240	9240	0
383	20240117	121300	469311390	9240	9240	9240	9240	0
384	20240117	121200	469311390	9240	9240	9240	9240	300
385	20240117	121100	466539390	9210	9210	9210	9210	44
386	20240117	121000	466134150	9210	9210	9210	9210	0
387	20240117	120900	466134150	9210	9230	9230	9210	10
388	20240117	120800	466042020	9240	9240	9240	9240	0
389	20240117	120700	466042020	9240	9240	9240	9240	11
390	20240117	120600	465940380	9240	9240	9240	9240	1
391	20240117	120500	465931140	9250	9250	9250	9250	200
392	20240117	120400	464081140	9220	9220	9220	9220	0
393	20240117	120300	464081140	9220	9220	9220	9220	0
394	20240117	120200	464081140	9220	9220	9220	9220	0
395	20240117	120100	464081140	9220	9220	9220	9220	0
396	20240117	120000	464081140	9220	9220	9220	9220	0
397	20240117	115900	464081140	9220	9220	9220	9220	0
398	20240117	115800	464081140	9220	9190	9220	9190	280
399	20240117	115700	461499750	9190	9190	9190	9190	16
400	20240117	115600	461352710	9190	9190	9190	9190	0
401	20240117	115500	461352710	9190	9190	9190	9190	1
402	20240117	115400	461343520	9170	9170	9170	9170	0
403	20240117	115300	461343520	9170	9170	9170	9170	0
404	20240117	115200	461343520	9170	9170	9170	9170	0
405	20240117	115100	461343520	9170	9170	9170	9170	0
406	20240117	115000	461343520	9170	9170	9170	9170	100
407	20240117	114900	460426520	9180	9180	9180	9180	0
408	20240117	114800	460426520	9180	9180	9180	9180	0
409	20240117	114700	460426520	9180	9180	9180	9180	0
410	20240117	114600	460426520	9180	9180	9180	9180	653
411	20240117	114500	454431980	9190	9190	9190	9190	0
412	20240117	114400	454431980	9190	9190	9190	9190	0
413	20240117	114300	454431980	9190	9190	9190	9190	731
414	20240117	114200	447714090	9190	9190	9190	9190	0
415	20240117	114100	447714090	9190	9190	9190	9190	0
416	20240117	114000	447714090	9190	9190	9190	9190	321
417	20240117	113900	444764100	9210	9210	9210	9210	0
418	20240117	113800	444764100	9210	9210	9210	9210	0
419	20240117	113700	444764100	9210	9200	9210	9200	400
420	20240117	113600	441082100	9200	9200	9200	9200	257
421	20240117	113500	438717700	9200	9200	9200	9200	15
422	20240117	113400	438579700	9210	9210	9210	9210	0
423	20240117	113300	438579700	9210	9210	9210	9210	0
424	20240117	113200	438579700	9210	9210	9210	9210	0
425	20240117	113100	438579700	9210	9210	9210	9210	0
426	20240117	113000	438579700	9210	9210	9210	9210	23
427	20240117	112900	438367870	9200	9200	9200	9200	0
428	20240117	112800	438367870	9200	9200	9200	9200	0
429	20240117	112700	438367870	9200	9200	9200	9200	300
430	20240117	112600	435607870	9200	9200	9200	9200	10
431	20240117	112500	435515870	9200	9200	9200	9200	0
432	20240117	112400	435515870	9200	9220	9220	9200	3000
433	20240117	112300	407907420	9220	9220	9220	9220	0
434	20240117	112200	407907420	9220	9220	9220	9220	0
435	20240117	112100	407907420	9220	9220	9220	9220	1
436	20240117	112000	407898200	9240	9240	9240	9240	214
437	20240117	111900	405920840	9230	9230	9230	9230	200
438	20240117	111800	404074840	9230	9230	9230	9230	200
439	20240117	111700	402228840	9220	9220	9220	9220	0
440	20240117	111600	402228840	9220	9230	9230	9220	84
441	20240117	111500	401453560	9230	9230	9230	9230	0
442	20240117	111400	401453560	9230	9230	9230	9230	1
443	20240117	111300	401444330	9240	9240	9240	9240	2
444	20240117	111200	401425850	9240	9240	9240	9240	300
445	20240117	111100	398653850	9240	9240	9240	9240	0
446	20240117	111000	398653850	9240	9240	9240	9240	1
447	20240117	110900	398644610	9230	9230	9230	9230	409
448	20240117	110800	394869540	9230	9230	9230	9230	529
449	20240117	110700	389986870	9270	9270	9270	9270	0
450	20240117	110600	389986870	9270	9270	9270	9270	0
451	20240117	110500	389986870	9270	9260	9270	9260	286
452	20240117	110400	387336110	9260	9260	9260	9260	600
453	20240117	110300	381780110	9220	9220	9220	9220	0
454	20240117	110200	381780110	9220	9210	9220	9210	157
455	20240117	110100	380333940	9210	9220	9220	9210	16
456	20240117	110000	380186550	9220	9210	9220	9210	111
457	20240117	105900	379163140	9200	9180	9200	9180	400
458	20240117	105800	375487240	9180	9180	9180	9180	1
459	20240117	105700	375478060	9180	9180	9180	9180	1
460	20240117	105600	375468880	9180	9180	9180	9180	1
461	20240117	105500	375459700	9180	9180	9180	9180	0
462	20240117	105400	375459700	9180	9180	9180	9180	1
463	20240117	105300	375450520	9190	9190	9190	9190	1
464	20240117	105200	375441330	9190	9190	9190	9190	1
465	20240117	105100	375432140	9190	9190	9190	9190	1
466	20240117	105000	375422950	9160	9180	9180	9160	500
467	20240117	104900	370839310	9180	9180	9180	9180	18
468	20240117	104800	370674070	9180	9180	9180	9180	5
469	20240117	104700	370628170	9180	9180	9180	9180	3
470	20240117	104600	370600630	9220	9200	9220	9200	310
471	20240117	104500	367744270	9190	9180	9190	9180	174
472	20240117	104400	366146430	9190	9190	9190	9190	0
473	20240117	104300	366146430	9190	9190	9190	9190	13
474	20240117	104200	366026960	9190	9190	9190	9190	0
475	20240117	104100	366026960	9190	9190	9190	9190	0
476	20240117	104000	366026960	9190	9190	9190	9190	1736
477	20240117	103900	350073120	9190	9190	9190	9190	0
478	20240117	103800	350073120	9190	9190	9190	9190	0
479	20240117	103700	350073120	9190	9200	9200	9190	425
480	20240117	103600	346166620	9200	9210	9210	9200	1000
481	20240117	103500	336963820	9210	9210	9210	9210	1
482	20240117	103400	336954610	9210	9220	9220	9210	200
483	20240117	103300	335112510	9220	9220	9220	9220	150
484	20240117	103200	333729510	9230	9250	9250	9230	1973
485	20240117	103100	315505740	9250	9260	9270	9250	155
486	20240117	103000	314071490	9260	9260	9260	9260	11
487	20240117	102900	313969630	9270	9270	9270	9270	0
488	20240117	102800	313969630	9270	9270	9270	9270	16
489	20240117	102700	313821310	9260	9240	9260	9240	438
490	20240117	102600	309773430	9250	9230	9250	9230	821
491	20240117	102500	302193630	9230	9230	9230	9230	322
492	20240117	102400	299221570	9200	9200	9200	9200	0
493	20240117	102300	299221570	9200	9210	9210	9200	325
494	20240117	102200	296230470	9210	9210	9210	9210	12
495	20240117	102100	296119950	9210	9210	9210	9210	0
496	20240117	102000	296119950	9210	9210	9210	9210	3
497	20240117	101900	296092320	9160	9160	9160	9160	0
498	20240117	101800	296092320	9160	9170	9170	9160	351
499	20240117	101700	292876520	9170	9180	9180	9170	32
500	20240117	101600	292582960	9190	9180	9190	9180	69
501	20240117	101500	291949470	9180	9180	9180	9180	1
502	20240117	101400	291940290	9180	9170	9180	9160	88
503	20240117	101300	291133860	9160	9170	9170	9160	200
504	20240117	101200	289301400	9170	9180	9180	9170	1078
505	20240117	101100	279414530	9190	9190	9190	9190	40
506	20240117	101000	279046930	9190	9190	9190	9190	0
507	20240117	100900	279046930	9190	9190	9190	9190	252
508	20240117	100800	276731050	9210	9210	9210	9190	351
509	20240117	100700	273499010	9210	9210	9210	9210	256
510	20240117	100600	271141250	9210	9210	9210	9210	0
511	20240117	100500	271141250	9210	9210	9210	9210	0
512	20240117	100400	271141250	9210	9200	9210	9200	580
513	20240117	100300	265804170	9200	9200	9200	9200	91
514	20240117	100200	264966970	9200	9200	9200	9200	0
515	20240117	100100	264966970	9200	9200	9200	9200	1
516	20240117	100000	264957770	9190	9220	9220	9190	1002
517	20240117	095900	255732630	9240	9230	9240	9230	65
518	20240117	095800	255132390	9230	9250	9250	9230	636
519	20240117	095700	249256060	9250	9250	9250	9250	0
520	20240117	095600	249256060	9250	9270	9270	9250	1016
521	20240117	095500	239853450	9270	9270	9270	9270	258
522	20240117	095400	237461790	9260	9270	9270	9260	55
523	20240117	095300	236952040	9270	9270	9270	9270	29
524	20240117	095200	236683210	9290	9290	9290	9290	4
525	20240117	095100	236646050	9270	9270	9270	9270	0
526	20240117	095000	236646050	9270	9260	9290	9260	402
527	20240117	094900	232919090	9260	9260	9260	9260	11
528	20240117	094800	232817230	9260	9270	9270	9260	58
529	20240117	094700	232280140	9260	9280	9280	9260	67
530	20240117	094600	231658770	9290	9330	9330	9290	2547
531	20240117	094500	207946530	9340	9340	9340	9340	0
532	20240117	094400	207946530	9340	9340	9340	9330	24
533	20240117	094300	207722380	9340	9340	9340	9340	30
534	20240117	094200	207442180	9340	9320	9350	9320	14
535	20240117	094100	207311610	9320	9300	9320	9300	138
536	20240117	094000	206026050	9290	9290	9390	9290	527
537	20240117	093900	201119700	9290	9260	9290	9250	83
538	20240117	093800	200350860	9280	9260	9280	9260	589
539	20240117	093700	194888400	9210	9250	9250	9210	1841
540	20240117	093600	177893170	9290	9290	9290	9290	211
541	20240117	093500	175932980	9260	9260	9260	9260	321
542	20240117	093400	172960520	9260	9250	9260	9250	148
543	20240117	093300	171590120	9230	9230	9250	9230	246
544	20240117	093200	169319500	9240	9210	9240	9210	460
545	20240117	093100	165076810	9220	9220	9220	9220	668
546	20240117	093000	158917850	9240	9240	9240	9240	5
547	20240117	092900	158871650	9240	9240	9240	9240	229
548	20240117	092800	156755690	9240	9240	9240	9220	314
549	20240117	092700	153856800	9240	9230	9240	9230	1208
550	20240117	092600	142702960	9230	9250	9250	9230	329
551	20240117	092500	139661730	9220	9270	9270	9220	1767
552	20240117	092400	123336010	9260	9280	9280	9260	257
553	20240117	092300	120954800	9280	9280	9280	9280	1078
554	20240117	092200	110950960	9290	9300	9300	9290	93
555	20240117	092100	110086390	9300	9300	9300	9300	0
556	20240117	092000	110086390	9300	9300	9300	9290	1162
557	20240117	091900	99290380	9320	9320	9320	9320	0
558	20240117	091800	99290380	9320	9280	9320	9280	951
559	20240117	091700	90451160	9280	9300	9300	9280	330
560	20240117	091600	87384890	9320	9310	9340	9280	1125
561	20240117	091500	76919660	9310	9350	9350	9310	755
562	20240117	091400	69873730	9350	9380	9380	9350	1050
563	20240117	091300	60048820	9390	9400	9400	9390	162
564	20240117	091200	58527630	9390	9380	9390	9380	120
565	20240117	091100	57400880	9390	9390	9390	9380	1152
566	20240117	091000	46583620	9400	9430	9430	9400	61
567	20240117	090900	46009170	9440	9390	9440	9390	515
568	20240117	090800	41172820	9380	9410	9410	9360	938
569	20240117	090700	32369090	9410	9500	9500	9410	490
570	20240117	090600	27743950	9500	9500	9500	9500	105
571	20240117	090500	26746450	9510	9520	9520	9510	114
572	20240117	090400	25662300	9550	9560	9560	9550	314
573	20240117	090300	22663590	9550	9560	9560	9550	103
574	20240117	090200	21679340	9570	9630	9640	9570	1112
575	20240117	090100	10973180	9640	9640	9640	9640	0
576	20240117	090000	10973180	9640	9620	9640	9600	1142