KissMeData/000230/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	183000	393405830	9700	9700	9700	9700	1114
3	20240117	182900	393405830	9700	9700	9700	9700	0
4	20240117	182800	393405830	9700	9700	9700	9700	0
5	20240117	182700	393405830	9700	9700	9700	9700	0
6	20240117	182600	393405830	9700	9700	9700	9700	0
7	20240117	182500	393405830	9700	9700	9700	9700	0
8	20240117	182400	393405830	9700	9700	9700	9700	0
9	20240117	182300	393405830	9700	9700	9700	9700	0
10	20240117	182200	393405830	9700	9700	9700	9700	0
11	20240117	182100	393405830	9700	9700	9700	9700	0
12	20240117	182000	393405830	9700	9700	9700	9700	0
13	20240117	181900	393405830	9700	9700	9700	9700	0
14	20240117	181800	393405830	9700	9700	9700	9700	0
15	20240117	181700	393405830	9700	9700	9700	9700	0
16	20240117	181600	393405830	9700	9700	9700	9700	0
17	20240117	181500	393405830	9700	9700	9700	9700	0
18	20240117	181400	393405830	9700	9700	9700	9700	0
19	20240117	181300	393405830	9700	9700	9700	9700	0
20	20240117	181200	393405830	9700	9700	9700	9700	0
21	20240117	181100	393405830	9700	9700	9700	9700	0
22	20240117	181000	393405830	9700	9700	9700	9700	0
23	20240117	180900	393405830	9700	9700	9700	9700	0
24	20240117	180800	393405830	9700	9700	9700	9700	0
25	20240117	180700	393405830	9700	9700	9700	9700	0
26	20240117	180600	393405830	9700	9700	9700	9700	0
27	20240117	180500	393405830	9700	9700	9700	9700	0
28	20240117	180400	393405830	9700	9700	9700	9700	0
29	20240117	180300	393405830	9700	9700	9700	9700	0
30	20240117	180200	393405830	9700	9700	9700	9700	0
31	20240117	180100	393405830	9700	9700	9700	9700	0
32	20240117	180000	393405830	9700	9700	9700	9700	1114
33	20240117	175900	393405830	9700	9700	9700	9700	0
34	20240117	175800	393405830	9700	9700	9700	9700	0
35	20240117	175700	393405830	9700	9700	9700	9700	0
36	20240117	175600	393405830	9700	9700	9700	9700	0
37	20240117	175500	393405830	9700	9700	9700	9700	0
38	20240117	175400	393405830	9700	9700	9700	9700	0
39	20240117	175300	393405830	9700	9700	9700	9700	0
40	20240117	175200	393405830	9700	9700	9700	9700	0
41	20240117	175100	393405830	9700	9700	9700	9700	0
42	20240117	175000	393405830	9700	9700	9700	9700	0
43	20240117	174900	393405830	9700	9700	9700	9700	0
44	20240117	174800	393405830	9700	9700	9700	9700	0
45	20240117	174700	393405830	9700	9700	9700	9700	0
46	20240117	174600	393405830	9700	9700	9700	9700	0
47	20240117	174500	393405830	9700	9700	9700	9700	0
48	20240117	174400	393405830	9700	9700	9700	9700	0
49	20240117	174300	393405830	9700	9700	9700	9700	0
50	20240117	174200	393405830	9700	9700	9700	9700	0
51	20240117	174100	393405830	9700	9700	9700	9700	0
52	20240117	174000	393405830	9700	9700	9700	9700	0
53	20240117	173900	393405830	9700	9700	9700	9700	0
54	20240117	173800	393405830	9700	9700	9700	9700	0
55	20240117	173700	393405830	9700	9700	9700	9700	0
56	20240117	173600	393405830	9700	9700	9700	9700	0
57	20240117	173500	393405830	9700	9700	9700	9700	0
58	20240117	173400	393405830	9700	9700	9700	9700	0
59	20240117	173300	393405830	9700	9700	9700	9700	0
60	20240117	173200	393405830	9700	9700	9700	9700	0
61	20240117	173100	393405830	9700	9700	9700	9700	0
62	20240117	173000	393405830	9700	9700	9700	9700	1114
63	20240117	172900	393405830	9700	9700	9700	9700	0
64	20240117	172800	393405830	9700	9700	9700	9700	0
65	20240117	172700	393405830	9700	9700	9700	9700	0
66	20240117	172600	393405830	9700	9700	9700	9700	0
67	20240117	172500	393405830	9700	9700	9700	9700	0
68	20240117	172400	393405830	9700	9700	9700	9700	0
69	20240117	172300	393405830	9700	9700	9700	9700	0
70	20240117	172200	393405830	9700	9700	9700	9700	0
71	20240117	172100	393405830	9700	9700	9700	9700	0
72	20240117	172000	393405830	9700	9700	9700	9700	0
73	20240117	171900	393405830	9700	9700	9700	9700	0
74	20240117	171800	393405830	9700	9700	9700	9700	0
75	20240117	171700	393405830	9700	9700	9700	9700	0
76	20240117	171600	393405830	9700	9700	9700	9700	0
77	20240117	171500	393405830	9700	9700	9700	9700	0
78	20240117	171400	393405830	9700	9700	9700	9700	0
79	20240117	171300	393405830	9700	9700	9700	9700	0
80	20240117	171200	393405830	9700	9700	9700	9700	0
81	20240117	171100	393405830	9700	9700	9700	9700	0
82	20240117	171000	393405830	9700	9700	9700	9700	0
83	20240117	170900	393405830	9700	9700	9700	9700	0
84	20240117	170800	393405830	9700	9700	9700	9700	0
85	20240117	170700	393405830	9700	9700	9700	9700	0
86	20240117	170600	393405830	9700	9700	9700	9700	0
87	20240117	170500	393405830	9700	9700	9700	9700	0
88	20240117	170400	393405830	9700	9700	9700	9700	0
89	20240117	170300	393405830	9700	9700	9700	9700	0
90	20240117	170200	393405830	9700	9700	9700	9700	0
91	20240117	170100	393405830	9700	9700	9700	9700	0
92	20240117	170000	393405830	9700	9700	9700	9700	1114
93	20240117	165900	393405830	9700	9700	9700	9700	0
94	20240117	165800	393405830	9700	9700	9700	9700	0
95	20240117	165700	393405830	9700	9700	9700	9700	0
96	20240117	165600	393405830	9700	9700	9700	9700	0
97	20240117	165500	393405830	9700	9700	9700	9700	0
98	20240117	165400	393405830	9700	9700	9700	9700	0
99	20240117	165300	393405830	9700	9700	9700	9700	0
100	20240117	165200	393405830	9700	9700	9700	9700	0
101	20240117	165100	393405830	9700	9700	9700	9700	0
102	20240117	165000	393405830	9700	9700	9700	9700	0
103	20240117	164900	393405830	9700	9700	9700	9700	0
104	20240117	164800	393405830	9700	9700	9700	9700	0
105	20240117	164700	393405830	9700	9700	9700	9700	0
106	20240117	164600	393405830	9700	9700	9700	9700	0
107	20240117	164500	393405830	9700	9700	9700	9700	0
108	20240117	164400	393405830	9700	9700	9700	9700	0
109	20240117	164300	393405830	9700	9700	9700	9700	0
110	20240117	164200	393405830	9700	9700	9700	9700	0
111	20240117	164100	393405830	9700	9700	9700	9700	0
112	20240117	164000	393405830	9700	9700	9700	9700	0
113	20240117	163900	393405830	9700	9700	9700	9700	0
114	20240117	163800	393405830	9700	9700	9700	9700	0
115	20240117	163700	393405830	9700	9700	9700	9700	0
116	20240117	163600	393405830	9700	9700	9700	9700	0
117	20240117	163500	393405830	9700	9700	9700	9700	0
118	20240117	163400	393405830	9700	9700	9700	9700	0
119	20240117	163300	393405830	9700	9700	9700	9700	0
120	20240117	163200	393405830	9700	9700	9700	9700	0
121	20240117	163100	393405830	9700	9700	9700	9700	0
122	20240117	163000	393405830	9700	9700	9700	9700	1114
123	20240117	162900	393405830	9700	9700	9700	9700	0
124	20240117	162800	393405830	9700	9700	9700	9700	0
125	20240117	162700	393405830	9700	9700	9700	9700	0
126	20240117	162600	393405830	9700	9700	9700	9700	0
127	20240117	162500	393405830	9700	9700	9700	9700	0
128	20240117	162400	393405830	9700	9700	9700	9700	0
129	20240117	162300	393405830	9700	9700	9700	9700	0
130	20240117	162200	393405830	9700	9700	9700	9700	0
131	20240117	162100	393405830	9700	9700	9700	9700	0
132	20240117	162000	393405830	9700	9700	9700	9700	0
133	20240117	161900	393405830	9700	9700	9700	9700	0
134	20240117	161800	393405830	9700	9700	9700	9700	0
135	20240117	161700	393405830	9700	9700	9700	9700	0
136	20240117	161600	393405830	9700	9700	9700	9700	0
137	20240117	161500	393405830	9700	9700	9700	9700	0
138	20240117	161400	393405830	9700	9700	9700	9700	0
139	20240117	161300	393405830	9700	9700	9700	9700	0
140	20240117	161200	393405830	9700	9700	9700	9700	0
141	20240117	161100	393405830	9700	9700	9700	9700	0
142	20240117	161000	393405830	9700	9700	9700	9700	0
143	20240117	160900	393405830	9700	9700	9700	9700	0
144	20240117	160800	393405830	9700	9700	9700	9700	0
145	20240117	160700	393405830	9700	9700	9700	9700	0
146	20240117	160600	393405830	9700	9700	9700	9700	0
147	20240117	160500	393405830	9700	9700	9700	9700	0
148	20240117	160400	393405830	9700	9700	9700	9700	0
149	20240117	160300	393405830	9700	9700	9700	9700	0
150	20240117	160200	393405830	9700	9700	9700	9700	0
151	20240117	160100	393405830	9700	9700	9700	9700	0
152	20240117	160000	393405830	9700	9700	9700	9700	1114
153	20240117	155900	393405830	9700	9700	9700	9700	0
154	20240117	155800	393405830	9700	9700	9700	9700	0
155	20240117	155700	393405830	9700	9700	9700	9700	0
156	20240117	155600	393405830	9700	9700	9700	9700	0
157	20240117	155500	393405830	9700	9700	9700	9700	0
158	20240117	155400	393405830	9700	9700	9700	9700	0
159	20240117	155300	393405830	9700	9700	9700	9700	0
160	20240117	155200	393405830	9700	9700	9700	9700	0
161	20240117	155100	393405830	9700	9700	9700	9700	0
162	20240117	155000	393405830	9700	9700	9700	9700	0
163	20240117	154900	393405830	9700	9700	9700	9700	0
164	20240117	154800	393405830	9700	9700	9700	9700	0
165	20240117	154700	393405830	9700	9700	9700	9700	0
166	20240117	154600	393405830	9700	9700	9700	9700	0
167	20240117	154500	393405830	9700	9700	9700	9700	0
168	20240117	154400	393405830	9700	9700	9700	9700	0
169	20240117	154300	393405830	9700	9700	9700	9700	0
170	20240117	154200	393405830	9700	9700	9700	9700	0
171	20240117	154100	393405830	9700	9700	9700	9700	0
172	20240117	154000	393405830	9700	9700	9700	9700	0
173	20240117	153900	393405830	9700	9700	9700	9700	0
174	20240117	153800	393405830	9700	9700	9700	9700	0
175	20240117	153700	393405830	9700	9700	9700	9700	0
176	20240117	153600	393405830	9700	9700	9700	9700	0
177	20240117	153500	393405830	9700	9700	9700	9700	0
178	20240117	153400	393405830	9700	9700	9700	9700	0
179	20240117	153300	393405830	9700	9700	9700	9700	0
180	20240117	153200	393405830	9700	9700	9700	9700	0
181	20240117	153100	393405830	9700	9700	9700	9700	0
182	20240117	153000	393405830	9700	9700	9700	9700	2228
183	20240117	152900	382600030	9700	9700	9700	9700	0
184	20240117	152800	382600030	9700	9700	9700	9700	0
185	20240117	152700	382600030	9700	9700	9700	9700	0
186	20240117	152600	382600030	9700	9700	9700	9700	0
187	20240117	152500	382600030	9700	9700	9700	9700	0
188	20240117	152400	382600030	9700	9700	9700	9700	0
189	20240117	152300	382600030	9700	9700	9700	9700	0
190	20240117	152200	382600030	9700	9700	9700	9700	0
191	20240117	152100	382600030	9700	9700	9700	9700	0
192	20240117	152000	382600030	9700	9700	9700	9700	0
193	20240117	151900	382600030	9700	9700	9700	9700	16
194	20240117	151800	382444830	9700	9650	9700	9650	198
195	20240117	151700	380529610	9650	9650	9650	9650	80
196	20240117	151600	379757610	9630	9630	9630	9630	1
197	20240117	151500	379747980	9630	9630	9630	9630	130
198	20240117	151400	378496080	9610	9610	9610	9610	0
199	20240117	151300	378496080	9610	9610	9610	9610	73
200	20240117	151200	377794550	9610	9610	9610	9610	24
201	20240117	151100	377563910	9610	9600	9610	9600	30
202	20240117	151000	377275810	9600	9600	9600	9600	0
203	20240117	150900	377275810	9600	9600	9600	9600	0
204	20240117	150800	377275810	9600	9580	9600	9580	123
205	20240117	150700	376096110	9560	9560	9560	9560	301
206	20240117	150600	373218550	9560	9560	9560	9560	29
207	20240117	150500	372941310	9550	9550	9550	9550	0
208	20240117	150400	372941310	9550	9550	9550	9550	0
209	20240117	150300	372941310	9550	9550	9550	9550	30
210	20240117	150200	372654810	9560	9560	9560	9560	0
211	20240117	150100	372654810	9560	9560	9560	9560	0
212	20240117	150000	372654810	9560	9560	9560	9560	2
213	20240117	145900	372635690	9560	9560	9560	9560	65
214	20240117	145800	372014290	9560	9560	9560	9560	50
215	20240117	145700	371536290	9540	9540	9540	9540	0
216	20240117	145600	371536290	9540	9540	9540	9540	20
217	20240117	145500	371345490	9560	9540	9560	9540	40
218	20240117	145400	370963290	9540	9540	9540	9540	56
219	20240117	145300	370429050	9540	9540	9540	9540	65
220	20240117	145200	369808950	9530	9530	9530	9530	21
221	20240117	145100	369608820	9530	9530	9530	9530	0
222	20240117	145000	369608820	9530	9530	9530	9530	50
223	20240117	144900	369132320	9530	9530	9530	9530	0
224	20240117	144800	369132320	9530	9530	9530	9530	8
225	20240117	144700	369056080	9540	9530	9540	9530	342
226	20240117	144600	365793820	9540	9540	9540	9540	62
227	20240117	144500	365202340	9540	9540	9540	9520	205
228	20240117	144400	363247990	9540	9540	9540	9540	0
229	20240117	144300	363247990	9540	9540	9540	9540	1
230	20240117	144200	363238450	9540	9540	9540	9540	89
231	20240117	144100	362389390	9540	9540	9540	9540	10
232	20240117	144000	362293990	9540	9540	9540	9540	0
233	20240117	143900	362293990	9540	9540	9540	9540	0
234	20240117	143800	362293990	9540	9540	9540	9540	5
235	20240117	143700	362246290	9560	9560	9560	9560	0
236	20240117	143600	362246290	9560	9560	9560	9560	10
237	20240117	143500	362150690	9560	9560	9560	9560	0
238	20240117	143400	362150690	9560	9560	9560	9560	11
239	20240117	143300	362045530	9560	9560	9560	9560	0
240	20240117	143200	362045530	9560	9560	9560	9560	0
241	20240117	143100	362045530	9560	9570	9570	9560	64
242	20240117	143000	361433630	9570	9570	9570	9570	70
243	20240117	142900	360763730	9560	9560	9560	9560	0
244	20240117	142800	360763730	9560	9560	9560	9560	0
245	20240117	142700	360763730	9560	9560	9560	9560	29
246	20240117	142600	360486490	9560	9570	9570	9560	41
247	20240117	142500	360094330	9570	9570	9570	9570	0
248	20240117	142400	360094330	9570	9570	9570	9570	0
249	20240117	142300	360094330	9570	9570	9570	9570	4
250	20240117	142200	360056050	9570	9570	9570	9570	0
251	20240117	142100	360056050	9570	9580	9580	9570	30
252	20240117	142000	359768850	9580	9580	9580	9580	0
253	20240117	141900	359768850	9580	9580	9580	9580	12
254	20240117	141800	359653890	9580	9600	9600	9580	40
255	20240117	141700	359270220	9600	9600	9600	9600	0
256	20240117	141600	359270220	9600	9600	9600	9600	1
257	20240117	141500	359260620	9590	9590	9590	9590	0
258	20240117	141400	359260620	9590	9600	9600	9590	27
259	20240117	141300	359001660	9610	9610	9610	9610	0
260	20240117	141200	359001660	9610	9610	9610	9610	2
261	20240117	141100	358982440	9620	9620	9620	9620	0
262	20240117	141000	358982440	9620	9620	9620	9620	0
263	20240117	140900	358982440	9620	9620	9620	9620	52
264	20240117	140800	358482200	9630	9630	9630	9630	0
265	20240117	140700	358482200	9630	9630	9630	9630	0
266	20240117	140600	358482200	9630	9630	9630	9630	0
267	20240117	140500	358482200	9630	9630	9630	9630	32
268	20240117	140400	358174040	9590	9590	9590	9590	5
269	20240117	140300	358126090	9630	9630	9630	9630	0
270	20240117	140200	358126090	9630	9630	9630	9630	1
271	20240117	140100	358116460	9640	9640	9640	9640	0
272	20240117	140000	358116460	9640	9640	9640	9640	0
273	20240117	135900	358116460	9640	9640	9640	9640	1
274	20240117	135800	358106820	9640	9640	9640	9640	1106
275	20240117	135700	347444980	9590	9590	9590	9590	0
276	20240117	135600	347444980	9590	9590	9590	9590	0
277	20240117	135500	347444980	9590	9590	9590	9590	0
278	20240117	135400	347444980	9590	9590	9590	9590	0
279	20240117	135300	347444980	9590	9590	9590	9590	0
280	20240117	135200	347444980	9590	9590	9590	9590	20
281	20240117	135100	347253180	9590	9590	9590	9590	0
282	20240117	135000	347253180	9590	9590	9590	9590	419
283	20240117	134900	343234970	9590	9520	9590	9520	463
284	20240117	134800	338801840	9520	9520	9520	9520	0
285	20240117	134700	338801840	9520	9520	9520	9520	10
286	20240117	134600	338706640	9560	9550	9560	9550	83
287	20240117	134500	337913220	9570	9570	9570	9570	0
288	20240117	134400	337913220	9570	9570	9570	9570	0
289	20240117	134300	337913220	9570	9570	9570	9570	0
290	20240117	134200	337913220	9570	9580	9580	9500	2556
291	20240117	134100	313516570	9570	9570	9570	9570	100
292	20240117	134000	312559570	9580	9580	9580	9580	0
293	20240117	133900	312559570	9580	9580	9580	9580	0
294	20240117	133800	312559570	9580	9580	9580	9580	30
295	20240117	133700	312272170	9580	9580	9580	9580	40
296	20240117	133600	311888970	9580	9580	9580	9580	0
297	20240117	133500	311888970	9580	9580	9580	9580	100
298	20240117	133400	310930970	9560	9560	9560	9560	50
299	20240117	133300	310452970	9560	9560	9560	9560	0
300	20240117	133200	310452970	9560	9560	9560	9560	0
301	20240117	133100	310452970	9560	9560	9560	9560	19
302	20240117	133000	310271330	9560	9560	9560	9560	0
303	20240117	132900	310271330	9560	9560	9560	9560	0
304	20240117	132800	310271330	9560	9560	9560	9560	0
305	20240117	132700	310271330	9560	9560	9560	9560	0
306	20240117	132600	310271330	9560	9560	9560	9560	93
307	20240117	132500	309382250	9560	9560	9560	9560	0
308	20240117	132400	309382250	9560	9560	9560	9560	0
309	20240117	132300	309382250	9560	9560	9560	9560	20
310	20240117	132200	309191050	9560	9560	9560	9560	0
311	20240117	132100	309191050	9560	9560	9560	9560	0
312	20240117	132000	309191050	9560	9560	9560	9560	100
313	20240117	131900	308235050	9550	9550	9550	9550	0
314	20240117	131800	308235050	9550	9550	9550	9550	0
315	20240117	131700	308235050	9550	9580	9580	9550	418
316	20240117	131600	304240660	9580	9580	9580	9580	0
317	20240117	131500	304240660	9580	9580	9580	9580	50
318	20240117	131400	303761660	9580	9580	9580	9580	13
319	20240117	131300	303637120	9580	9580	9580	9580	8
320	20240117	131200	303560480	9580	9580	9580	9580	50
321	20240117	131100	303081480	9580	9580	9580	9580	15
322	20240117	131000	302937780	9580	9580	9580	9580	16
323	20240117	130900	302784500	9590	9590	9590	9590	10
324	20240117	130800	302688600	9580	9590	9590	9580	118
325	20240117	130700	301558010	9600	9600	9600	9600	50
326	20240117	130600	301078010	9590	9590	9590	9590	149
327	20240117	130500	299649100	9600	9600	9600	9600	0
328	20240117	130400	299649100	9600	9600	9600	9600	721
329	20240117	130300	292727500	9600	9600	9600	9600	5
330	20240117	130200	292679500	9600	9600	9600	9600	5
331	20240117	130100	292631500	9600	9600	9600	9600	0
332	20240117	130000	292631500	9600	9600	9600	9600	0
333	20240117	125900	292631500	9600	9600	9600	9600	2000
334	20240117	125800	273431500	9600	9610	9610	9600	50
335	20240117	125700	272951450	9600	9600	9600	9600	0
336	20240117	125600	272951450	9600	9610	9610	9600	25
337	20240117	125500	272711440	9600	9600	9600	9600	0
338	20240117	125400	272711440	9600	9630	9630	9600	1000
339	20240117	125300	263104280	9620	9620	9620	9620	62
340	20240117	125200	262507840	9620	9620	9620	9620	170
341	20240117	125100	260872440	9620	9650	9650	9620	1000
342	20240117	125000	251251030	9660	9660	9660	9660	0
343	20240117	124900	251251030	9660	9660	9660	9660	0
344	20240117	124800	251251030	9660	9690	9690	9660	62
345	20240117	124700	250651700	9690	9690	9690	9690	0
346	20240117	124600	250651700	9690	9690	9690	9690	80
347	20240117	124500	249876500	9690	9690	9690	9690	0
348	20240117	124400	249876500	9690	9690	9690	9690	0
349	20240117	124300	249876500	9690	9690	9690	9690	0
350	20240117	124200	249876500	9690	9690	9690	9690	0
351	20240117	124100	249876500	9690	9690	9690	9690	20
352	20240117	124000	249682700	9670	9670	9670	9670	0
353	20240117	123900	249682700	9670	9670	9670	9670	0
354	20240117	123800	249682700	9670	9670	9670	9670	0
355	20240117	123700	249682700	9670	9670	9670	9670	0
356	20240117	123600	249682700	9670	9670	9670	9670	0
357	20240117	123500	249682700	9670	9670	9670	9670	0
358	20240117	123400	249682700	9670	9670	9670	9670	49
359	20240117	123300	249208870	9660	9660	9660	9660	0
360	20240117	123200	249208870	9660	9660	9660	9660	12
361	20240117	123100	249092950	9660	9660	9660	9660	0
362	20240117	123000	249092950	9660	9660	9660	9660	0
363	20240117	122900	249092950	9660	9660	9660	9660	0
364	20240117	122800	249092950	9660	9650	9660	9650	11
365	20240117	122700	248986750	9640	9640	9640	9640	3
366	20240117	122600	248957830	9640	9640	9640	9640	0
367	20240117	122500	248957830	9640	9640	9640	9640	4
368	20240117	122400	248919270	9620	9620	9620	9620	0
369	20240117	122300	248919270	9620	9620	9620	9620	0
370	20240117	122200	248919270	9620	9620	9620	9620	0
371	20240117	122100	248919270	9620	9630	9630	9620	63
372	20240117	122000	248313040	9640	9640	9640	9640	0
373	20240117	121900	248313040	9640	9640	9640	9640	4
374	20240117	121800	248274480	9630	9630	9630	9630	0
375	20240117	121700	248274480	9630	9630	9630	9630	0
376	20240117	121600	248274480	9630	9630	9630	9630	0
377	20240117	121500	248274480	9630	9630	9630	9630	4
378	20240117	121400	248235960	9630	9630	9630	9630	13
379	20240117	121300	248110770	9640	9640	9640	9640	0
380	20240117	121200	248110770	9640	9640	9640	9640	1
381	20240117	121100	248101130	9640	9640	9640	9640	0
382	20240117	121000	248101130	9640	9640	9640	9640	0
383	20240117	120900	248101130	9640	9640	9640	9640	0
384	20240117	120800	248101130	9640	9640	9640	9640	2
385	20240117	120700	248081850	9620	9620	9620	9620	0
386	20240117	120600	248081850	9620	9620	9620	9620	0
387	20240117	120500	248081850	9620	9620	9620	9620	1049
388	20240117	120400	237990470	9630	9630	9630	9630	48
389	20240117	120300	237528230	9630	9630	9630	9630	0
390	20240117	120200	237528230	9630	9630	9630	9630	0
391	20240117	120100	237528230	9630	9630	9630	9630	400
392	20240117	120000	233676230	9630	9630	9630	9630	0
393	20240117	115900	233676230	9630	9630	9630	9630	1
394	20240117	115800	233666600	9630	9630	9630	9630	104
395	20240117	115700	232665080	9630	9630	9630	9630	154
396	20240117	115600	231182060	9630	9630	9630	9630	0
397	20240117	115500	231182060	9630	9630	9630	9630	0
398	20240117	115400	231182060	9630	9630	9630	9630	0
399	20240117	115300	231182060	9630	9630	9630	9630	0
400	20240117	115200	231182060	9630	9630	9630	9630	0
401	20240117	115100	231182060	9630	9630	9630	9630	0
402	20240117	115000	231182060	9630	9630	9630	9630	0
403	20240117	114900	231182060	9630	9630	9630	9630	0
404	20240117	114800	231182060	9630	9630	9630	9630	2
405	20240117	114700	231162800	9630	9630	9630	9630	0
406	20240117	114600	231162800	9630	9630	9630	9630	0
407	20240117	114500	231162800	9630	9630	9630	9630	0
408	20240117	114400	231162800	9630	9630	9630	9630	3
409	20240117	114300	231133910	9630	9630	9630	9630	0
410	20240117	114200	231133910	9630	9630	9630	9630	4
411	20240117	114100	231095390	9630	9650	9650	9630	3021
412	20240117	114000	201995050	9670	9670	9670	9670	34
413	20240117	113900	201666270	9670	9670	9670	9670	0
414	20240117	113800	201666270	9670	9670	9670	9670	0
415	20240117	113700	201666270	9670	9670	9670	9670	0
416	20240117	113600	201666270	9670	9670	9670	9670	0
417	20240117	113500	201666270	9670	9680	9680	9670	17
418	20240117	113400	201501850	9680	9680	9680	9680	97
419	20240117	113300	200562890	9680	9680	9680	9680	0
420	20240117	113200	200562890	9680	9680	9680	9680	3
421	20240117	113100	200533850	9670	9680	9680	9670	2
422	20240117	113000	200514500	9680	9690	9690	9680	3
423	20240117	112900	200485440	9690	9690	9690	9690	1
424	20240117	112800	200475750	9690	9690	9690	9690	5
425	20240117	112700	200427300	9690	9690	9690	9690	31
426	20240117	112600	200126910	9650	9650	9650	9650	0
427	20240117	112500	200126910	9650	9650	9650	9650	0
428	20240117	112400	200126910	9650	9650	9650	9650	0
429	20240117	112300	200126910	9650	9650	9650	9650	0
430	20240117	112200	200126910	9650	9650	9650	9650	0
431	20240117	112100	200126910	9650	9650	9650	9650	0
432	20240117	112000	200126910	9650	9650	9650	9650	1
433	20240117	111900	200117260	9650	9650	9650	9650	0
434	20240117	111800	200117260	9650	9650	9650	9650	0
435	20240117	111700	200117260	9650	9650	9650	9650	1
436	20240117	111600	200107610	9650	9650	9650	9650	0
437	20240117	111500	200107610	9650	9650	9650	9650	55
438	20240117	111400	199576860	9650	9650	9650	9650	0
439	20240117	111300	199576860	9650	9650	9650	9650	0
440	20240117	111200	199576860	9650	9650	9650	9650	0
441	20240117	111100	199576860	9650	9650	9650	9650	0
442	20240117	111000	199576860	9650	9650	9650	9650	0
443	20240117	110900	199576860	9650	9650	9650	9650	0
444	20240117	110800	199576860	9650	9650	9650	9650	10
445	20240117	110700	199480360	9640	9640	9640	9640	17
446	20240117	110600	199316480	9640	9640	9640	9640	0
447	20240117	110500	199316480	9640	9640	9640	9640	0
448	20240117	110400	199316480	9640	9640	9640	9640	126
449	20240117	110300	198101840	9640	9640	9640	9640	0
450	20240117	110200	198101840	9640	9640	9640	9640	0
451	20240117	110100	198101840	9640	9640	9640	9640	15
452	20240117	110000	197957240	9690	9690	9690	9690	0
453	20240117	105900	197957240	9690	9690	9690	9690	0
454	20240117	105800	197957240	9690	9690	9690	9690	0
455	20240117	105700	197957240	9690	9700	9700	9690	48
456	20240117	105600	197492110	9690	9690	9690	9690	479
457	20240117	105500	192850600	9690	9690	9690	9690	5
458	20240117	105400	192802150	9640	9640	9640	9640	0
459	20240117	105300	192802150	9640	9640	9640	9640	8
460	20240117	105200	192725030	9640	9660	9660	9640	100
461	20240117	105100	191759550	9660	9660	9690	9660	32
462	20240117	105000	191450280	9650	9640	9650	9640	195
463	20240117	104900	189570030	9650	9650	9650	9650	60
464	20240117	104800	188991030	9650	9660	9660	9650	1463
465	20240117	104700	174870700	9660	9660	9660	9660	20
466	20240117	104600	174677500	9660	9660	9660	9660	0
467	20240117	104500	174677500	9660	9660	9660	9660	0
468	20240117	104400	174677500	9660	9660	9660	9660	0
469	20240117	104300	174677500	9660	9660	9660	9660	0
470	20240117	104200	174677500	9660	9660	9660	9660	1
471	20240117	104100	174667840	9650	9650	9650	9650	0
472	20240117	104000	174667840	9650	9650	9650	9650	0
473	20240117	103900	174667840	9650	9660	9660	9650	1200
474	20240117	103800	163085470	9660	9660	9660	9660	0
475	20240117	103700	163085470	9660	9660	9660	9660	0
476	20240117	103600	163085470	9660	9660	9660	9660	0
477	20240117	103500	163085470	9660	9660	9660	9660	0
478	20240117	103400	163085470	9660	9660	9660	9660	0
479	20240117	103300	163085470	9660	9660	9660	9660	0
480	20240117	103200	163085470	9660	9660	9660	9660	147
481	20240117	103100	161665450	9660	9660	9660	9660	0
482	20240117	103000	161665450	9660	9660	9660	9660	0
483	20240117	102900	161665450	9660	9660	9660	9660	0
484	20240117	102800	161665450	9660	9660	9660	9660	100
485	20240117	102700	160699450	9690	9690	9690	9690	57
486	20240117	102600	160147120	9660	9660	9660	9660	202
487	20240117	102500	158195800	9660	9660	9660	9660	585
488	20240117	102400	152544700	9690	9690	9690	9690	75
489	20240117	102300	151817950	9660	9660	9660	9660	742
490	20240117	102200	144650230	9660	9660	9660	9660	374
491	20240117	102100	141037390	9660	9660	9660	9660	60
492	20240117	102000	140457790	9660	9660	9660	9660	0
493	20240117	101900	140457790	9660	9680	9680	9660	1000
494	20240117	101800	130792150	9680	9680	9680	9680	0
495	20240117	101700	130792150	9680	9680	9680	9680	1
496	20240117	101600	130782470	9690	9690	9690	9690	31
497	20240117	101500	130482080	9700	9700	9700	9700	0
498	20240117	101400	130482080	9700	9700	9700	9700	45
499	20240117	101300	130045580	9680	9680	9680	9680	31
500	20240117	101200	129745500	9680	9680	9680	9680	23
501	20240117	101100	129522860	9680	9680	9680	9680	2
502	20240117	101000	129503500	9680	9680	9680	9680	0
503	20240117	100900	129503500	9680	9680	9680	9680	2
504	20240117	100800	129484140	9680	9680	9680	9680	103
505	20240117	100700	128487100	9660	9680	9680	9650	1310
506	20240117	100600	115828990	9680	9690	9690	9680	119
507	20240117	100500	114676060	9690	9700	9700	9690	208
508	20240117	100400	112660530	9680	9680	9680	9680	0
509	20240117	100300	112660530	9680	9680	9680	9680	0
510	20240117	100200	112660530	9680	9680	9680	9680	0
511	20240117	100100	112660530	9680	9700	9700	9680	173
512	20240117	100000	110984320	9700	9700	9700	9700	0
513	20240117	095900	110984320	9700	9700	9700	9700	51
514	20240117	095800	110489620	9700	9700	9700	9700	701
515	20240117	095700	103689920	9700	9710	9710	9700	80
516	20240117	095600	102913390	9700	9700	9700	9700	0
517	20240117	095500	102913390	9700	9700	9700	9700	0
518	20240117	095400	102913390	9700	9700	9700	9700	98
519	20240117	095300	101962790	9700	9700	9700	9700	0
520	20240117	095200	101962790	9700	9730	9730	9700	43
521	20240117	095100	101544500	9740	9740	9740	9740	0
522	20240117	095000	101544500	9740	9740	9740	9740	20
523	20240117	094900	101349700	9730	9730	9730	9730	12
524	20240117	094800	101232940	9740	9740	9740	9740	11
525	20240117	094700	101125800	9740	9740	9740	9740	0
526	20240117	094600	101125800	9740	9750	9750	9740	48
527	20240117	094500	100657820	9750	9750	9750	9750	0
528	20240117	094400	100657820	9750	9770	9770	9750	10
529	20240117	094300	100560240	9740	9740	9740	9740	8
530	20240117	094200	100482320	9690	9690	9690	9690	6
531	20240117	094100	100424180	9690	9690	9690	9690	0
532	20240117	094000	100424180	9690	9680	9690	9680	612
533	20240117	093900	94495830	9680	9670	9680	9670	2
534	20240117	093800	94476480	9680	9680	9680	9680	50
535	20240117	093700	93992480	9680	9680	9680	9680	48
536	20240117	093600	93527840	9680	9670	9680	9670	134
537	20240117	093500	92232000	9670	9670	9670	9670	24
538	20240117	093400	91999920	9670	9670	9670	9670	54
539	20240117	093300	91477740	9670	9640	9670	9640	51
540	20240117	093200	90985770	9640	9630	9680	9630	527
541	20240117	093100	85896770	9630	9630	9630	9630	52
542	20240117	093000	85396010	9630	9630	9630	9630	2
543	20240117	092900	85376750	9570	9630	9630	9500	844
544	20240117	092800	77286900	9640	9650	9650	9640	114
545	20240117	092700	76187920	9650	9740	9740	9400	2113
546	20240117	092600	56041680	9700	9730	9730	9700	1790
547	20240117	092500	38670190	9720	9730	9740	9720	211
548	20240117	092400	36618450	9740	9750	9750	9740	264
549	20240117	092300	34045710	9780	9780	9780	9780	2
550	20240117	092200	34026150	9750	9750	9750	9750	21
551	20240117	092100	33821400	9750	9750	9750	9750	1
552	20240117	092000	33811650	9740	9760	9760	9740	246
553	20240117	091900	31412380	9760	9770	9770	9760	359
554	20240117	091800	27905250	9780	9800	9800	9780	48
555	20240117	091700	27434950	9770	9770	9770	9770	180
556	20240117	091600	25676350	9770	9800	9800	9770	17
557	20240117	091500	25510200	9770	9770	9770	9770	1
558	20240117	091400	25500430	9770	9800	9800	9770	87
559	20240117	091300	24649870	9800	9820	9820	9800	755
560	20240117	091200	17248190	9850	9860	9860	9800	1141
561	20240117	091100	6018230	9860	9860	9860	9860	5
562	20240117	091000	5968930	9860	9850	9860	9850	6
563	20240117	090900	5909820	9860	9860	9860	9840	176
564	20240117	090800	4175620	9860	9860	9870	9860	33
565	20240117	090700	3850000	9870	9880	9880	9860	120
566	20240117	090600	2664980	9880	9900	9900	9880	64
567	20240117	090500	2031960	9900	9930	9930	9900	77
568	20240117	090400	1268480	9910	9910	9910	9910	0
569	20240117	090300	1268480	9910	9910	9910	9910	0
570	20240117	090200	1268480	9910	9910	9910	9910	120
571	20240117	090100	79280	9910	9910	9910	9910	0
572	20240117	090000	79280	9910	9910	9910	9910	8