KissMeData/005250/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	184500	873892100	15940	15940	15940	15940	1592
3	20240105	184400	873892100	15940	15940	15940	15940	0
4	20240105	184300	873892100	15940	15940	15940	15940	0
5	20240105	184200	873892100	15940	15940	15940	15940	0
6	20240105	184100	873892100	15940	15940	15940	15940	0
7	20240105	184000	873892100	15940	15940	15940	15940	0
8	20240105	183900	873892100	15940	15940	15940	15940	0
9	20240105	183800	873892100	15940	15940	15940	15940	0
10	20240105	183700	873892100	15940	15940	15940	15940	0
11	20240105	183600	873892100	15940	15940	15940	15940	0
12	20240105	183500	873892100	15940	15940	15940	15940	0
13	20240105	183400	873892100	15940	15940	15940	15940	0
14	20240105	183300	873892100	15940	15940	15940	15940	0
15	20240105	183200	873892100	15940	15940	15940	15940	0
16	20240105	183100	873892100	15940	15940	15940	15940	0
17	20240105	183000	873892100	15940	15940	15940	15940	0
18	20240105	182900	873892100	15940	15940	15940	15940	0
19	20240105	182800	873892100	15940	15940	15940	15940	0
20	20240105	182700	873892100	15940	15940	15940	15940	0
21	20240105	182600	873892100	15940	15940	15940	15940	0
22	20240105	182500	873892100	15940	15940	15940	15940	0
23	20240105	182400	873892100	15940	15940	15940	15940	0
24	20240105	182300	873892100	15940	15940	15940	15940	0
25	20240105	182200	873892100	15940	15940	15940	15940	0
26	20240105	182100	873892100	15940	15940	15940	15940	0
27	20240105	182000	873892100	15940	15940	15940	15940	0
28	20240105	181900	873892100	15940	15940	15940	15940	0
29	20240105	181800	873892100	15940	15940	15940	15940	0
30	20240105	181700	873892100	15940	15940	15940	15940	0
31	20240105	181600	873892100	15940	15940	15940	15940	0
32	20240105	181500	873892100	15940	15940	15940	15940	1592
33	20240105	181400	873892100	15940	15940	15940	15940	0
34	20240105	181300	873892100	15940	15940	15940	15940	0
35	20240105	181200	873892100	15940	15940	15940	15940	0
36	20240105	181100	873892100	15940	15940	15940	15940	0
37	20240105	181000	873892100	15940	15940	15940	15940	0
38	20240105	180900	873892100	15940	15940	15940	15940	0
39	20240105	180800	873892100	15940	15940	15940	15940	0
40	20240105	180700	873892100	15940	15940	15940	15940	0
41	20240105	180600	873892100	15940	15940	15940	15940	0
42	20240105	180500	873892100	15940	15940	15940	15940	0
43	20240105	180400	873892100	15940	15940	15940	15940	0
44	20240105	180300	873892100	15940	15940	15940	15940	0
45	20240105	180200	873892100	15940	15940	15940	15940	0
46	20240105	180100	873892100	15940	15940	15940	15940	0
47	20240105	180000	873892100	15940	15940	15940	15940	0
48	20240105	175900	873892100	15940	15940	15940	15940	0
49	20240105	175800	873892100	15940	15940	15940	15940	0
50	20240105	175700	873892100	15940	15940	15940	15940	0
51	20240105	175600	873892100	15940	15940	15940	15940	0
52	20240105	175500	873892100	15940	15940	15940	15940	0
53	20240105	175400	873892100	15940	15940	15940	15940	0
54	20240105	175300	873892100	15940	15940	15940	15940	0
55	20240105	175200	873892100	15940	15940	15940	15940	0
56	20240105	175100	873892100	15940	15940	15940	15940	0
57	20240105	175000	873892100	15940	15940	15940	15940	0
58	20240105	174900	873892100	15940	15940	15940	15940	0
59	20240105	174800	873892100	15940	15940	15940	15940	0
60	20240105	174700	873892100	15940	15940	15940	15940	0
61	20240105	174600	873892100	15940	15940	15940	15940	0
62	20240105	174500	873892100	15940	15940	15940	15940	1592
63	20240105	174400	873892100	15940	15940	15940	15940	0
64	20240105	174300	873892100	15940	15940	15940	15940	0
65	20240105	174200	873892100	15940	15940	15940	15940	0
66	20240105	174100	873892100	15940	15940	15940	15940	0
67	20240105	174000	873892100	15940	15940	15940	15940	0
68	20240105	173900	873892100	15940	15940	15940	15940	0
69	20240105	173800	873892100	15940	15940	15940	15940	0
70	20240105	173700	873892100	15940	15940	15940	15940	0
71	20240105	173600	873892100	15940	15940	15940	15940	0
72	20240105	173500	873892100	15940	15940	15940	15940	0
73	20240105	173400	873892100	15940	15940	15940	15940	0
74	20240105	173300	873892100	15940	15940	15940	15940	0
75	20240105	173200	873892100	15940	15940	15940	15940	0
76	20240105	173100	873892100	15940	15940	15940	15940	0
77	20240105	173000	873892100	15940	15940	15940	15940	0
78	20240105	172900	873892100	15940	15940	15940	15940	0
79	20240105	172800	873892100	15940	15940	15940	15940	0
80	20240105	172700	873892100	15940	15940	15940	15940	0
81	20240105	172600	873892100	15940	15940	15940	15940	0
82	20240105	172500	873892100	15940	15940	15940	15940	0
83	20240105	172400	873892100	15940	15940	15940	15940	0
84	20240105	172300	873892100	15940	15940	15940	15940	0
85	20240105	172200	873892100	15940	15940	15940	15940	0
86	20240105	172100	873892100	15940	15940	15940	15940	0
87	20240105	172000	873892100	15940	15940	15940	15940	0
88	20240105	171900	873892100	15940	15940	15940	15940	0
89	20240105	171800	873892100	15940	15940	15940	15940	0
90	20240105	171700	873892100	15940	15940	15940	15940	0
91	20240105	171600	873892100	15940	15940	15940	15940	0
92	20240105	171500	873892100	15940	15940	15940	15940	1592
93	20240105	171400	873892100	15940	15940	15940	15940	0
94	20240105	171300	873892100	15940	15940	15940	15940	0
95	20240105	171200	873892100	15940	15940	15940	15940	0
96	20240105	171100	873892100	15940	15940	15940	15940	0
97	20240105	171000	873892100	15940	15940	15940	15940	0
98	20240105	170900	873892100	15940	15940	15940	15940	0
99	20240105	170800	873892100	15940	15940	15940	15940	0
100	20240105	170700	873892100	15940	15940	15940	15940	0
101	20240105	170600	873892100	15940	15940	15940	15940	0
102	20240105	170500	873892100	15940	15940	15940	15940	0
103	20240105	170400	873892100	15940	15940	15940	15940	0
104	20240105	170300	873892100	15940	15940	15940	15940	0
105	20240105	170200	873892100	15940	15940	15940	15940	0
106	20240105	170100	873892100	15940	15940	15940	15940	0
107	20240105	170000	873892100	15940	15940	15940	15940	0
108	20240105	165900	873892100	15940	15940	15940	15940	0
109	20240105	165800	873892100	15940	15940	15940	15940	0
110	20240105	165700	873892100	15940	15940	15940	15940	0
111	20240105	165600	873892100	15940	15940	15940	15940	0
112	20240105	165500	873892100	15940	15940	15940	15940	0
113	20240105	165400	873892100	15940	15940	15940	15940	0
114	20240105	165300	873892100	15940	15940	15940	15940	0
115	20240105	165200	873892100	15940	15940	15940	15940	0
116	20240105	165100	873892100	15940	15940	15940	15940	0
117	20240105	165000	873892100	15940	15940	15940	15940	0
118	20240105	164900	873892100	15940	15940	15940	15940	0
119	20240105	164800	873892100	15940	15940	15940	15940	0
120	20240105	164700	873892100	15940	15940	15940	15940	0
121	20240105	164600	873892100	15940	15940	15940	15940	0
122	20240105	164500	873892100	15940	15940	15940	15940	1592
123	20240105	164400	873892100	15940	15940	15940	15940	0
124	20240105	164300	873892100	15940	15940	15940	15940	0
125	20240105	164200	873892100	15940	15940	15940	15940	0
126	20240105	164100	873892100	15940	15940	15940	15940	0
127	20240105	164000	873892100	15940	15940	15940	15940	0
128	20240105	163900	873892100	15940	15940	15940	15940	0
129	20240105	163800	873892100	15940	15940	15940	15940	0
130	20240105	163700	873892100	15940	15940	15940	15940	0
131	20240105	163600	873892100	15940	15940	15940	15940	0
132	20240105	163500	873892100	15940	15940	15940	15940	0
133	20240105	163400	873892100	15940	15940	15940	15940	0
134	20240105	163300	873892100	15940	15940	15940	15940	0
135	20240105	163200	873892100	15940	15940	15940	15940	0
136	20240105	163100	873892100	15940	15940	15940	15940	0
137	20240105	163000	873892100	15940	15940	15940	15940	0
138	20240105	162900	873892100	15940	15940	15940	15940	0
139	20240105	162800	873892100	15940	15940	15940	15940	0
140	20240105	162700	873892100	15940	15940	15940	15940	0
141	20240105	162600	873892100	15940	15940	15940	15940	0
142	20240105	162500	873892100	15940	15940	15940	15940	0
143	20240105	162400	873892100	15940	15940	15940	15940	0
144	20240105	162300	873892100	15940	15940	15940	15940	0
145	20240105	162200	873892100	15940	15940	15940	15940	0
146	20240105	162100	873892100	15940	15940	15940	15940	0
147	20240105	162000	873892100	15940	15940	15940	15940	0
148	20240105	161900	873892100	15940	15940	15940	15940	0
149	20240105	161800	873892100	15940	15940	15940	15940	0
150	20240105	161700	873892100	15940	15940	15940	15940	0
151	20240105	161600	873892100	15940	15940	15940	15940	0
152	20240105	161500	873892100	15940	15940	15940	15940	1592
153	20240105	161400	873892100	15940	15940	15940	15940	0
154	20240105	161300	873892100	15940	15940	15940	15940	0
155	20240105	161200	873892100	15940	15940	15940	15940	0
156	20240105	161100	873892100	15940	15940	15940	15940	0
157	20240105	161000	873892100	15940	15940	15940	15940	0
158	20240105	160900	873892100	15940	15940	15940	15940	0
159	20240105	160800	873892100	15940	15940	15940	15940	0
160	20240105	160700	873892100	15940	15940	15940	15940	0
161	20240105	160600	873892100	15940	15940	15940	15940	0
162	20240105	160500	873892100	15940	15940	15940	15940	0
163	20240105	160400	873892100	15940	15940	15940	15940	0
164	20240105	160300	873892100	15940	15940	15940	15940	0
165	20240105	160200	873892100	15940	15940	15940	15940	0
166	20240105	160100	873892100	15940	15940	15940	15940	0
167	20240105	160000	873892100	15940	15940	15940	15940	0
168	20240105	155900	873892100	15940	15940	15940	15940	0
169	20240105	155800	873892100	15940	15940	15940	15940	0
170	20240105	155700	873892100	15940	15940	15940	15940	0
171	20240105	155600	873892100	15940	15940	15940	15940	0
172	20240105	155500	873892100	15940	15940	15940	15940	0
173	20240105	155400	873892100	15940	15940	15940	15940	0
174	20240105	155300	873892100	15940	15940	15940	15940	0
175	20240105	155200	873892100	15940	15940	15940	15940	0
176	20240105	155100	873892100	15940	15940	15940	15940	0
177	20240105	155000	873892100	15940	15940	15940	15940	0
178	20240105	154900	873892100	15940	15940	15940	15940	0
179	20240105	154800	873892100	15940	15940	15940	15940	0
180	20240105	154700	873892100	15940	15940	15940	15940	0
181	20240105	154600	873892100	15940	15940	15940	15940	0
182	20240105	154500	873892100	15940	15940	15940	15940	1592
183	20240105	154400	873892100	15940	15940	15940	15940	0
184	20240105	154300	873892100	15940	15940	15940	15940	0
185	20240105	154200	873892100	15940	15940	15940	15940	0
186	20240105	154100	873892100	15940	15940	15940	15940	0
187	20240105	154000	873892100	15940	15940	15940	15940	0
188	20240105	153900	873892100	15940	15940	15940	15940	0
189	20240105	153800	873892100	15940	15940	15940	15940	0
190	20240105	153700	873892100	15940	15940	15940	15940	0
191	20240105	153600	873892100	15940	15940	15940	15940	0
192	20240105	153500	873892100	15940	15940	15940	15940	0
193	20240105	153400	873892100	15940	15940	15940	15940	0
194	20240105	153300	873892100	15940	15940	15940	15940	0
195	20240105	153200	873892100	15940	15940	15940	15940	0
196	20240105	153100	873892100	15940	15940	15940	15940	0
197	20240105	153000	873892100	15940	15940	15940	15940	1592
198	20240105	152900	848515620	15870	15870	15870	15870	0
199	20240105	152800	848515620	15870	15870	15870	15870	0
200	20240105	152700	848515620	15870	15870	15870	15870	0
201	20240105	152600	848515620	15870	15870	15870	15870	0
202	20240105	152500	848515620	15870	15870	15870	15870	0
203	20240105	152400	848515620	15870	15870	15870	15870	0
204	20240105	152300	848515620	15870	15870	15870	15870	0
205	20240105	152200	848515620	15870	15870	15870	15870	0
206	20240105	152100	848515620	15870	15870	15870	15870	0
207	20240105	152000	848515620	15870	15870	15870	15870	0
208	20240105	151900	848515620	15870	15870	15870	15860	19
209	20240105	151800	848214230	15870	15860	15870	15860	11
210	20240105	151700	848039750	15860	15870	15870	15860	127
211	20240105	151600	846025510	15860	15860	15870	15860	132
212	20240105	151500	843931970	15860	15860	15870	15860	76
213	20240105	151400	842726600	15860	15860	15870	15860	21
214	20240105	151300	842393520	15860	15860	15870	15860	68
215	20240105	151200	841314620	15860	15860	15860	15850	121
216	20240105	151100	839395790	15850	15850	15860	15850	38
217	20240105	151000	838793470	15850	15850	15860	15850	26
218	20240105	150900	838381340	15850	15860	15860	15850	20
219	20240105	150800	838064330	15850	15850	15860	15850	67
220	20240105	150700	837002140	15850	15840	15850	15840	126
221	20240105	150600	835005200	15850	15840	15850	15840	43
222	20240105	150500	834324010	15850	15840	15850	15840	31
223	20240105	150400	833832850	15840	15850	15850	15840	267
224	20240105	150300	829600980	15860	15860	15860	15850	86
225	20240105	150200	828237190	15860	15860	15870	15860	35
226	20240105	150100	827682080	15860	15860	15870	15860	225
227	20240105	150000	824113560	15860	15870	15870	15860	150
228	20240105	145900	821733250	15880	15870	15880	15870	28
229	20240105	145800	821288870	15870	15870	15870	15870	26
230	20240105	145700	820876250	15870	15860	15870	15860	71
231	20240105	145600	819749980	15860	15890	15890	15860	247
232	20240105	145500	815825580	15890	15860	15900	15860	1043
233	20240105	145400	799256910	15860	15860	15860	15860	39
234	20240105	145300	798638370	15860	15860	15870	15860	35
235	20240105	145200	798083250	15860	15860	15870	15860	29
236	20240105	145100	797623300	15860	15860	15870	15860	26
237	20240105	145000	797210920	15860	15860	15870	15860	41
238	20240105	144900	796560640	15860	15860	15870	15860	27
239	20240105	144800	796132410	15860	15860	15860	15860	44
240	20240105	144700	795434570	15860	15860	15870	15860	35
241	20240105	144600	794879460	15860	15860	15860	15860	35
242	20240105	144500	794324360	15860	15870	15870	15860	39
243	20240105	144400	793705800	15870	15860	15870	15860	34
244	20240105	144300	793166550	15860	15870	15870	15860	40
245	20240105	144200	792532140	15870	15860	15870	15860	36
246	20240105	144100	791960990	15860	15860	15870	15860	33
247	20240105	144000	791437510	15870	15860	15870	15860	33
248	20240105	143900	790914120	15860	15870	15870	15860	22
249	20240105	143800	790565180	15870	15860	15870	15860	53
250	20240105	143700	789724480	15860	15870	15870	15860	16
251	20240105	143600	789470670	15870	15870	15870	15860	25
252	20240105	143500	789074050	15860	15860	15870	15860	16
253	20240105	143400	788820250	15870	15890	15890	15870	98
254	20240105	143300	787264810	15880	15880	15880	15880	24
255	20240105	143200	786883690	15880	15870	15880	15870	109
256	20240105	143100	785152910	15870	15850	15870	15850	279
257	20240105	143000	780727710	15850	15850	15860	15850	45
258	20240105	142900	780014240	15850	15850	15850	15850	117
259	20240105	142800	778159790	15860	15860	15870	15850	679
260	20240105	142700	767390930	15860	15860	15860	15860	42
261	20240105	142600	766724810	15860	15860	15870	15860	15
262	20240105	142500	766486900	15870	15870	15870	15860	14
263	20240105	142400	766264740	15860	15860	15870	15860	305
264	20240105	142300	761427310	15850	15850	15860	15850	34
265	20240105	142200	760888150	15850	15870	15870	15850	780
266	20240105	142100	748521670	15860	15870	15870	15860	14
267	20240105	142000	748299620	15870	15880	15880	15870	619
268	20240105	141900	738476080	15870	15870	15870	15870	1530
269	20240105	141800	714194980	15870	15870	15880	15870	10
270	20240105	141700	714036260	15880	15870	15880	15870	10
271	20240105	141600	713877540	15870	15870	15870	15870	12
272	20240105	141500	713687100	15880	15870	15880	15870	6
273	20240105	141400	713591860	15870	15870	15870	15870	1
274	20240105	141300	713575990	15880	15880	15880	15880	125
275	20240105	141200	711590990	15890	15890	15890	15890	1
276	20240105	141100	711575100	15890	15890	15890	15890	5
277	20240105	141000	711495650	15880	15870	15880	15870	121
278	20240105	140900	709574180	15880	15880	15880	15870	26
279	20240105	140800	709161340	15880	15870	15880	15870	52
280	20240105	140700	708335650	15880	15880	15880	15880	392
281	20240105	140600	702110690	15880	15880	15880	15880	0
282	20240105	140500	702110690	15880	15890	15890	15880	20
283	20240105	140400	701793040	15880	15880	15880	15880	5
284	20240105	140300	701713640	15890	15890	15890	15890	8
285	20240105	140200	701586520	15890	15880	15890	15880	35
286	20240105	140100	701030620	15890	15890	15890	15890	22
287	20240105	140000	700681040	15880	15890	15890	15880	6
288	20240105	135900	700585750	15880	15880	15890	15880	37
289	20240105	135800	699998160	15880	15890	15890	15880	6
290	20240105	135700	699902870	15890	15890	15890	15890	2
291	20240105	135600	699871090	15890	15890	15890	15890	2
292	20240105	135500	699839310	15880	15890	15890	15880	2
293	20240105	135400	699807540	15890	15890	15890	15890	0
294	20240105	135300	699807540	15890	15890	15890	15890	6
295	20240105	135200	699712200	15890	15890	15890	15890	23
296	20240105	135100	699346730	15890	15890	15900	15890	225
297	20240105	135000	695771470	15890	15880	15890	15880	6
298	20240105	134900	695676180	15880	15880	15880	15880	5
299	20240105	134800	695596780	15890	15890	15890	15890	1
300	20240105	134700	695580890	15890	15890	15890	15890	0
301	20240105	134600	695580890	15890	15890	15890	15890	2
302	20240105	134500	695549110	15880	15890	15890	15880	16
303	20240105	134400	695295020	15890	15900	15900	15880	203
304	20240105	134300	692067480	15900	15880	15900	15880	62
305	20240105	134200	691082240	15880	15880	15880	15880	199
306	20240105	134100	687922120	15870	15870	15870	15870	315
307	20240105	134000	682923070	15880	15870	15880	15870	13
308	20240105	133900	682716730	15870	15870	15870	15870	6
309	20240105	133800	682621510	15880	15880	15890	15880	100
310	20240105	133700	681033490	15880	15890	15890	15880	11
311	20240105	133600	680858770	15880	15890	15890	15880	9
312	20240105	133500	680715830	15880	15890	15890	15880	8
313	20240105	133400	680588780	15880	15880	15890	15880	61
314	20240105	133300	679620070	15870	15880	15880	15870	27
315	20240105	133200	679191370	15870	15880	15880	15870	53
316	20240105	133100	678349800	15870	15870	15870	15870	7
317	20240105	133000	678238710	15870	15880	15880	15870	13
318	20240105	132900	678032330	15880	15880	15880	15870	10
319	20240105	132800	677873600	15870	15880	15880	15870	8
320	20240105	132700	677746630	15880	15870	15890	15870	45
321	20240105	132600	677032050	15870	15850	15870	15850	396
322	20240105	132500	670751470	15850	15850	15860	15850	13
323	20240105	132400	670545410	15860	15850	15860	15850	16
324	20240105	132300	670291780	15850	15860	15860	15850	8
325	20240105	132200	670164970	15860	15850	15860	15850	12
326	20240105	132100	669974720	15850	15860	15870	15850	391
327	20240105	132000	663773500	15860	15870	15870	15860	276
328	20240105	131900	659393450	15870	15880	15880	15870	14
329	20240105	131800	659171250	15870	15880	15880	15870	26
330	20240105	131700	658758520	15870	15880	15880	15870	14
331	20240105	131600	658536320	15870	15880	15880	15870	220
332	20240105	131500	655042790	15880	15890	15890	15880	108
333	20240105	131400	653327230	15880	15890	15890	15880	10
334	20240105	131300	653168400	15890	15900	15900	15880	10
335	20240105	131200	653009550	15880	15860	15890	15860	412
336	20240105	131100	646471850	15860	15870	15870	15860	9
337	20240105	131000	646329090	15860	15870	15870	15860	53
338	20240105	130900	645488370	15870	15870	15870	15870	43
339	20240105	130800	644805960	15870	15870	15870	15870	11
340	20240105	130700	644631390	15860	15910	15910	15860	2751
341	20240105	130600	600928190	15900	15930	15930	15900	3729
342	20240105	130500	541547240	15930	15940	15940	15930	7
343	20240105	130400	541435710	15940	15930	15940	15930	8
344	20240105	130300	541308250	15940	15930	15940	15930	2
345	20240105	130200	541276380	15940	15930	15940	15930	1802
346	20240105	130100	512570510	15930	15930	15930	15930	6
347	20240105	130000	512474930	15940	15940	15940	15940	4
348	20240105	125900	512411170	15930	15930	15930	15930	100
349	20240105	125800	510818170	15940	15940	15940	15940	13
350	20240105	125700	510610950	15930	15930	15930	15930	5
351	20240105	125600	510531300	15940	15940	15940	15940	235
352	20240105	125500	506785400	15950	15950	15950	15950	0
353	20240105	125400	506785400	15950	15950	15950	15950	20
354	20240105	125300	506466400	15950	15950	15950	15950	0
355	20240105	125200	506466400	15950	15950	15950	15950	4
356	20240105	125100	506402600	15950	15950	15950	15950	1
357	20240105	125000	506386650	15950	15950	15950	15950	21
358	20240105	124900	506051700	15950	15950	15950	15950	1
359	20240105	124800	506035750	15960	15950	15960	15950	615
360	20240105	124700	496222180	15940	15950	15950	15940	7
361	20240105	124600	496110580	15950	15950	15950	15950	1
362	20240105	124500	496094630	15950	15950	15950	15950	19
363	20240105	124400	495791580	15950	15950	15950	15950	2
364	20240105	124300	495759680	15950	15950	15950	15950	101
365	20240105	124200	494148730	15940	15940	15940	15940	35
366	20240105	124100	493590830	15940	15940	15940	15940	8
367	20240105	124000	493463310	15950	15950	15950	15950	100
368	20240105	123900	491868310	15950	15930	15950	15930	188
369	20240105	123800	488873270	15930	15920	15930	15920	15
370	20240105	123700	488634460	15920	15910	15920	15910	46
371	20240105	123600	487902230	15920	15930	15930	15920	22
372	20240105	123500	487551890	15930	15920	15930	15920	3
373	20240105	123400	487504110	15930	15920	15930	15920	1074
374	20240105	123300	470405820	15920	15920	15920	15920	1
375	20240105	123200	470389900	15920	15920	15920	15920	1
376	20240105	123100	470373980	15920	15930	15930	15920	998
377	20240105	123000	454482450	15920	15920	15920	15920	330
378	20240105	122900	449228850	15910	15910	15920	15910	11
379	20240105	122800	449053820	15910	15920	15920	15910	69
380	20240105	122700	447955840	15920	15910	15920	15910	82
381	20240105	122600	446651200	15920	15920	15920	15910	6
382	20240105	122500	446555690	15920	15930	15930	15920	3
383	20240105	122400	446507920	15930	15920	15930	15920	102
384	20240105	122300	444883580	15920	15930	15930	15920	7
385	20240105	122200	444772130	15920	15920	15920	15920	22
386	20240105	122100	444421890	15930	15930	15930	15920	6
387	20240105	122000	444326340	15930	15920	15930	15920	34
388	20240105	121900	443784860	15920	15930	15930	15920	6
389	20240105	121800	443689330	15920	15920	15920	15920	102
390	20240105	121700	442065490	15920	15920	15920	15920	1
391	20240105	121600	442049570	15920	15920	15920	15910	179
392	20240105	121500	439201570	15920	15920	15920	15920	2
393	20240105	121400	439169730	15920	15920	15920	15920	2
394	20240105	121300	439137890	15920	15920	15920	15920	5
395	20240105	121200	439058290	15920	15940	15940	15920	8
396	20240105	121100	438930890	15940	15920	15940	15910	610
397	20240105	121000	429216350	15920	15920	15920	15910	21
398	20240105	120900	428882080	15920	15910	15920	15910	6
399	20240105	120800	428786610	15920	15920	15920	15920	1
400	20240105	120700	428770690	15920	15920	15920	15920	1
401	20240105	120600	428754770	15920	15920	15920	15920	3
402	20240105	120500	428707010	15920	15920	15920	15920	4
403	20240105	120400	428643330	15920	15920	15920	15920	2
404	20240105	120300	428611490	15910	15910	15910	15910	34
405	20240105	120200	428070550	15920	15920	15920	15910	265
406	20240105	120100	423853240	15910	15930	15930	15910	531
407	20240105	120000	415401420	15920	15930	15930	15920	8
408	20240105	115900	415274030	15920	15930	15930	15920	3
409	20240105	115800	415226250	15930	15930	15930	15930	2
410	20240105	115700	415194390	15930	15930	15930	15930	1
411	20240105	115600	415178460	15930	15930	15930	15920	4
412	20240105	115500	415114750	15930	15930	15930	15930	4
413	20240105	115400	415051030	15930	15940	15940	15930	6
414	20240105	115300	414955430	15940	15930	15940	15930	147
415	20240105	115200	412613710	15930	15940	15940	15930	16
416	20240105	115100	412358800	15940	15950	15950	15940	221
417	20240105	115000	408836000	15950	15950	15950	15950	14
418	20240105	114900	408612700	15950	15950	15950	15950	2
419	20240105	114800	408580800	15950	15950	15950	15950	64
420	20240105	114700	407560000	15950	15950	15950	15940	6
421	20240105	114600	407464340	15950	15950	15950	15950	1
422	20240105	114500	407448390	15950	15930	15950	15930	142
423	20240105	114400	405184860	15940	15940	15940	15940	0
424	20240105	114300	405184860	15940	15940	15940	15940	9
425	20240105	114200	405041400	15930	15930	15930	15930	22
426	20240105	114100	404690940	15940	15940	15940	15940	2
427	20240105	114000	404659060	15940	15940	15940	15940	3
428	20240105	113900	404611240	15930	15940	15940	15930	11
429	20240105	113800	404436000	15940	15930	15940	15930	27
430	20240105	113700	404005860	15930	15930	15930	15930	77
431	20240105	113600	402779250	15930	15920	15930	15920	111
432	20240105	113500	401012120	15920	15910	15920	15910	7
433	20240105	113400	400900730	15920	15920	15920	15920	2
434	20240105	113300	400868890	15910	15920	15920	15910	6
435	20240105	113200	400773420	15920	15920	15920	15920	4
436	20240105	113100	400709740	15920	15920	15920	15920	1
437	20240105	113000	400693820	15920	15920	15920	15910	441
438	20240105	112900	393677350	15920	15920	15920	15920	85
439	20240105	112800	392324150	15920	15920	15920	15920	3
440	20240105	112700	392276390	15920	15920	15920	15920	2
441	20240105	112600	392244550	15920	15920	15920	15920	13
442	20240105	112500	392037590	15920	15930	15930	15920	23
443	20240105	112400	391671230	15930	15920	15950	15920	177
444	20240105	112300	388850230	15920	15930	15930	15910	106
445	20240105	112200	387162570	15930	15930	15930	15930	4
446	20240105	112100	387098850	15930	15920	15930	15920	14
447	20240105	112000	386875960	15920	15920	15920	15920	95
448	20240105	111900	385363560	15910	15910	15910	15910	40
449	20240105	111800	384727160	15920	15910	15920	15910	120
450	20240105	111700	382816930	15920	15910	15920	15910	1394
451	20240105	111600	360638330	15920	15940	15940	15910	2223
452	20240105	111500	325246100	15940	15930	15940	15930	5
453	20240105	111400	325166440	15930	15930	15940	15930	16
454	20240105	111300	324911530	15930	15930	15940	15930	13
455	20240105	111200	324704430	15930	15940	15940	15930	5
456	20240105	111100	324624770	15940	15930	15940	15930	21
457	20240105	111000	324290190	15940	15930	15940	15930	158
458	20240105	110900	321773240	15930	15930	15930	15930	2
459	20240105	110800	321741380	15930	15930	15930	15930	8
460	20240105	110700	321613940	15920	15910	15920	15910	63
461	20240105	110600	320611480	15930	15920	15930	15920	23
462	20240105	110500	320245310	15920	15920	15920	15920	11
463	20240105	110400	320070190	15920	15920	15930	15920	98
464	20240105	110300	318510010	15920	15920	15920	15920	3
465	20240105	110200	318462250	15920	15920	15920	15920	4
466	20240105	110100	318398570	15920	15920	15920	15920	38
467	20240105	110000	317793610	15930	15920	15930	15920	24
468	20240105	105900	317411490	15930	15930	15930	15930	1
469	20240105	105800	317395560	15920	15920	15930	15920	34
470	20240105	105700	316854270	15920	15920	15920	15920	24
471	20240105	105600	316472190	15920	15920	15920	15920	53
472	20240105	105500	315628430	15920	15920	15930	15920	149
473	20240105	105400	313256330	15930	15930	15930	15930	3
474	20240105	105300	313208540	15930	15930	15930	15930	1
475	20240105	105200	313192610	15930	15930	15930	15930	3
476	20240105	105100	313144820	15940	15920	15960	15910	73
477	20240105	105000	311981490	15920	15920	15930	15920	41
478	20240105	104900	311328710	15920	15920	15920	15920	637
479	20240105	104800	301187670	15930	15920	15930	15920	62
480	20240105	104700	300200120	15920	15950	15960	15920	287
481	20240105	104600	295626290	15950	15940	15950	15940	98
482	20240105	104500	294063360	15950	15950	15950	15950	6
483	20240105	104400	293967660	15950	15940	15950	15940	9
484	20240105	104300	293824150	15940	15950	15950	15930	31
485	20240105	104200	293330170	15930	15920	15930	15920	11
486	20240105	104100	293155010	15920	15950	15960	15920	590
487	20240105	104000	283756510	15970	15960	15970	15950	86
488	20240105	103900	282383980	15960	15970	15980	15960	838
489	20240105	103800	269009220	15970	15970	15970	15960	170
490	20240105	103700	266294430	15970	15980	15980	15970	41
491	20240105	103600	265639650	15990	15980	15990	15980	69
492	20240105	103500	264537010	15980	15980	15980	15980	34
493	20240105	103400	263993690	15980	16000	16000	15980	4
494	20240105	103300	263929750	15980	15980	15990	15980	751
495	20240105	103200	251928710	15980	15980	15980	15980	2
496	20240105	103100	251896750	15970	15970	15970	15960	292
497	20240105	103000	247234480	15970	15970	15970	15970	2
498	20240105	102900	247202540	15970	15970	15970	15970	2
499	20240105	102800	247170600	15970	15970	15970	15970	8
500	20240105	102700	247042840	15970	15970	15970	15970	34
501	20240105	102600	246499860	15970	15980	15980	15970	12
502	20240105	102500	246308150	15980	15970	15980	15970	5
503	20240105	102400	246228270	15970	15970	15970	15970	96
504	20240105	102300	244695150	15970	15970	15970	15970	3
505	20240105	102200	244647240	15980	15970	15980	15970	56
506	20240105	102100	243752690	15970	15970	15970	15960	582
507	20240105	102000	234463210	15980	15990	15990	15980	5
508	20240105	101900	234383290	15970	15990	15990	15970	415
509	20240105	101800	227753360	16000	15990	16010	15990	24
510	20240105	101700	227369560	15990	15990	15990	15990	6
511	20240105	101600	227273620	16010	15990	16010	15990	343
512	20240105	101500	221783810	15990	15980	15990	15980	16
513	20240105	101400	221527990	15980	15980	15980	15980	27
514	20240105	101300	221096530	15980	15980	15980	15980	3
515	20240105	101200	221048590	15980	15980	15990	15980	23
516	20240105	101100	220681040	15990	15980	15990	15970	20
517	20240105	101000	220361270	15970	15930	15970	15930	1167
518	20240105	100900	201754890	15930	15930	15940	15930	40
519	20240105	100800	201117680	15920	15940	15940	15920	146
520	20240105	100700	198792520	15940	15930	15950	15930	329
521	20240105	100600	193550900	15930	15960	15960	15930	983
522	20240105	100500	177886210	15950	15960	15970	15950	751
523	20240105	100400	165904260	15960	16020	16020	15960	498
524	20240105	100300	157936190	16020	16020	16020	16020	1
525	20240105	100200	157920170	16020	16020	16020	16020	81
526	20240105	100100	156622550	16020	16020	16020	16020	22
527	20240105	100000	156270110	16020	16020	16020	16020	2
528	20240105	095900	156238070	16020	16020	16020	16010	26
529	20240105	095800	155821670	16020	16030	16030	16020	42
530	20240105	095700	155148770	16030	16070	16070	16030	1559
531	20240105	095600	130136070	16070	16060	16070	16060	81
532	20240105	095500	128835200	16070	16080	16080	16060	503
533	20240105	095400	120750900	16090	16090	16090	16090	5
534	20240105	095300	120670450	16090	16100	16100	16090	124
535	20240105	095200	118675280	16100	16090	16100	16090	7
536	20240105	095100	118562640	16100	16100	16100	16090	180
537	20240105	095000	115664670	16110	16100	16110	16100	73
538	20240105	094900	114489360	16100	16110	16120	16100	138
539	20240105	094800	112267010	16110	16110	16110	16100	13
540	20240105	094700	112057590	16110	16160	16160	16110	866
541	20240105	094600	98073710	16160	16160	16160	16160	6
542	20240105	094500	97976750	16160	16170	16170	16160	24
543	20240105	094400	97588890	16160	16160	16160	16160	39
544	20240105	094300	96958650	16160	16180	16180	16160	13
545	20240105	094200	96748470	16180	16160	16180	16160	434
546	20240105	094100	89729810	16170	16160	16170	16160	16
547	20240105	094000	89471230	16160	16160	16170	16160	16
548	20240105	093900	89212600	16160	16160	16160	16160	132
549	20240105	093800	87079480	16120	16100	16120	16100	245
550	20240105	093700	83130260	16110	16120	16120	16110	22
551	20240105	093600	82775820	16110	16170	16170	16100	1111
552	20240105	093500	64833560	16170	16170	16170	16170	1
553	20240105	093400	64817390	16180	16180	16180	16180	0
554	20240105	093300	64817390	16180	16170	16180	16170	11
555	20240105	093200	64639420	16180	16180	16180	16170	6
556	20240105	093100	64542350	16180	16180	16180	16180	3
557	20240105	093000	64493810	16180	16180	16180	16180	66
558	20240105	092900	63425930	16180	16180	16180	16180	55
559	20240105	092800	62536030	16170	16190	16190	16170	517
560	20240105	092700	54174370	16200	16190	16200	16190	97
561	20240105	092600	52603570	16190	16190	16190	16190	3
562	20240105	092500	52555000	16190	16190	16190	16190	1
563	20240105	092400	52538810	16200	16190	16200	16190	14
564	20240105	092300	52312050	16190	16180	16190	16180	119
565	20240105	092200	50386550	16170	16170	16170	16170	198
566	20240105	092100	47184890	16180	16170	16180	16170	201
567	20240105	092000	43934710	16180	16180	16180	16180	5
568	20240105	091900	43853810	16180	16180	16180	16170	316
569	20240105	091800	38743600	16180	16180	16180	16180	17
570	20240105	091700	38468540	16190	16200	16200	16190	107
571	20240105	091600	36735870	16220	16230	16240	16220	122
572	20240105	091500	34755720	16230	16190	16230	16190	70
573	20240105	091400	33621250	16180	16170	16180	16170	35
574	20240105	091300	33055290	16180	16170	16180	16170	66
575	20240105	091200	31988050	16170	16190	16190	16170	55
576	20240105	091100	31097630	16170	16170	16210	16170	201
577	20240105	091000	27843460	16170	16180	16180	16170	52
578	20240105	090900	27002450	16170	16170	16170	16170	124
579	20240105	090800	24997370	16170	16150	16170	16150	217
580	20240105	090700	21491430	16160	16150	16200	16140	161
581	20240105	090600	18888510	16150	16150	16150	16150	6
582	20240105	090500	18791610	16110	16080	16110	16070	111
583	20240105	090400	17007570	16080	16110	16110	16080	119
584	20240105	090300	15092730	16070	16070	16070	16070	36
585	20240105	090200	14514210	16070	16070	16080	16060	189
586	20240105	090100	11477170	16200	16060	16200	16050	71
587	20240105	090000	10333710	16060	16130	16130	16060	641