KissMeData/005250/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	184500	621488770	15560	15560	15560	15560	8420
3	20240111	184400	621488770	15560	15560	15560	15560	0
4	20240111	184300	621488770	15560	15560	15560	15560	0
5	20240111	184200	621488770	15560	15560	15560	15560	0
6	20240111	184100	621488770	15560	15560	15560	15560	0
7	20240111	184000	621488770	15560	15560	15560	15560	0
8	20240111	183900	621488770	15560	15560	15560	15560	0
9	20240111	183800	621488770	15560	15560	15560	15560	0
10	20240111	183700	621488770	15560	15560	15560	15560	0
11	20240111	183600	621488770	15560	15560	15560	15560	0
12	20240111	183500	621488770	15560	15560	15560	15560	0
13	20240111	183400	621488770	15560	15560	15560	15560	0
14	20240111	183300	621488770	15560	15560	15560	15560	0
15	20240111	183200	621488770	15560	15560	15560	15560	0
16	20240111	183100	621488770	15560	15560	15560	15560	0
17	20240111	183000	621488770	15560	15560	15560	15560	0
18	20240111	182900	621488770	15560	15560	15560	15560	0
19	20240111	182800	621488770	15560	15560	15560	15560	0
20	20240111	182700	621488770	15560	15560	15560	15560	0
21	20240111	182600	621488770	15560	15560	15560	15560	0
22	20240111	182500	621488770	15560	15560	15560	15560	0
23	20240111	182400	621488770	15560	15560	15560	15560	0
24	20240111	182300	621488770	15560	15560	15560	15560	0
25	20240111	182200	621488770	15560	15560	15560	15560	0
26	20240111	182100	621488770	15560	15560	15560	15560	0
27	20240111	182000	621488770	15560	15560	15560	15560	0
28	20240111	181900	621488770	15560	15560	15560	15560	0
29	20240111	181800	621488770	15560	15560	15560	15560	0
30	20240111	181700	621488770	15560	15560	15560	15560	0
31	20240111	181600	621488770	15560	15560	15560	15560	0
32	20240111	181500	621488770	15560	15560	15560	15560	8420
33	20240111	181400	621488770	15560	15560	15560	15560	0
34	20240111	181300	621488770	15560	15560	15560	15560	0
35	20240111	181200	621488770	15560	15560	15560	15560	0
36	20240111	181100	621488770	15560	15560	15560	15560	0
37	20240111	181000	621488770	15560	15560	15560	15560	0
38	20240111	180900	621488770	15560	15560	15560	15560	0
39	20240111	180800	621488770	15560	15560	15560	15560	0
40	20240111	180700	621488770	15560	15560	15560	15560	0
41	20240111	180600	621488770	15560	15560	15560	15560	0
42	20240111	180500	621488770	15560	15560	15560	15560	0
43	20240111	180400	621488770	15560	15560	15560	15560	0
44	20240111	180300	621488770	15560	15560	15560	15560	0
45	20240111	180200	621488770	15560	15560	15560	15560	0
46	20240111	180100	621488770	15560	15560	15560	15560	0
47	20240111	180000	621488770	15560	15560	15560	15560	0
48	20240111	175900	621488770	15560	15560	15560	15560	0
49	20240111	175800	621488770	15560	15560	15560	15560	0
50	20240111	175700	621488770	15560	15560	15560	15560	0
51	20240111	175600	621488770	15560	15560	15560	15560	0
52	20240111	175500	621488770	15560	15560	15560	15560	0
53	20240111	175400	621488770	15560	15560	15560	15560	0
54	20240111	175300	621488770	15560	15560	15560	15560	0
55	20240111	175200	621488770	15560	15560	15560	15560	0
56	20240111	175100	621488770	15560	15560	15560	15560	0
57	20240111	175000	621488770	15560	15560	15560	15560	0
58	20240111	174900	621488770	15560	15560	15560	15560	0
59	20240111	174800	621488770	15560	15560	15560	15560	0
60	20240111	174700	621488770	15560	15560	15560	15560	0
61	20240111	174600	621488770	15560	15560	15560	15560	0
62	20240111	174500	621488770	15560	15560	15560	15560	8420
63	20240111	174400	621488770	15560	15560	15560	15560	0
64	20240111	174300	621488770	15560	15560	15560	15560	0
65	20240111	174200	621488770	15560	15560	15560	15560	0
66	20240111	174100	621488770	15560	15560	15560	15560	0
67	20240111	174000	621488770	15560	15560	15560	15560	0
68	20240111	173900	621488770	15560	15560	15560	15560	0
69	20240111	173800	621488770	15560	15560	15560	15560	0
70	20240111	173700	621488770	15560	15560	15560	15560	0
71	20240111	173600	621488770	15560	15560	15560	15560	0
72	20240111	173500	621488770	15560	15560	15560	15560	0
73	20240111	173400	621488770	15560	15560	15560	15560	0
74	20240111	173300	621488770	15560	15560	15560	15560	0
75	20240111	173200	621488770	15560	15560	15560	15560	0
76	20240111	173100	621488770	15560	15560	15560	15560	0
77	20240111	173000	621488770	15560	15560	15560	15560	0
78	20240111	172900	621488770	15560	15560	15560	15560	0
79	20240111	172800	621488770	15560	15560	15560	15560	0
80	20240111	172700	621488770	15560	15560	15560	15560	0
81	20240111	172600	621488770	15560	15560	15560	15560	0
82	20240111	172500	621488770	15560	15560	15560	15560	0
83	20240111	172400	621488770	15560	15560	15560	15560	0
84	20240111	172300	621488770	15560	15560	15560	15560	0
85	20240111	172200	621488770	15560	15560	15560	15560	0
86	20240111	172100	621488770	15560	15560	15560	15560	0
87	20240111	172000	621488770	15560	15560	15560	15560	0
88	20240111	171900	621488770	15560	15560	15560	15560	0
89	20240111	171800	621488770	15560	15560	15560	15560	0
90	20240111	171700	621488770	15560	15560	15560	15560	0
91	20240111	171600	621488770	15560	15560	15560	15560	0
92	20240111	171500	621488770	15560	15560	15560	15560	8420
93	20240111	171400	621488770	15560	15560	15560	15560	0
94	20240111	171300	621488770	15560	15560	15560	15560	0
95	20240111	171200	621488770	15560	15560	15560	15560	0
96	20240111	171100	621488770	15560	15560	15560	15560	0
97	20240111	171000	621488770	15560	15560	15560	15560	0
98	20240111	170900	621488770	15560	15560	15560	15560	0
99	20240111	170800	621488770	15560	15560	15560	15560	0
100	20240111	170700	621488770	15560	15560	15560	15560	0
101	20240111	170600	621488770	15560	15560	15560	15560	0
102	20240111	170500	621488770	15560	15560	15560	15560	0
103	20240111	170400	621488770	15560	15560	15560	15560	0
104	20240111	170300	621488770	15560	15560	15560	15560	0
105	20240111	170200	621488770	15560	15560	15560	15560	0
106	20240111	170100	621488770	15560	15560	15560	15560	0
107	20240111	170000	621488770	15560	15560	15560	15560	0
108	20240111	165900	621488770	15560	15560	15560	15560	0
109	20240111	165800	621488770	15560	15560	15560	15560	0
110	20240111	165700	621488770	15560	15560	15560	15560	0
111	20240111	165600	621488770	15560	15560	15560	15560	0
112	20240111	165500	621488770	15560	15560	15560	15560	0
113	20240111	165400	621488770	15560	15560	15560	15560	0
114	20240111	165300	621488770	15560	15560	15560	15560	0
115	20240111	165200	621488770	15560	15560	15560	15560	0
116	20240111	165100	621488770	15560	15560	15560	15560	0
117	20240111	165000	621488770	15560	15560	15560	15560	0
118	20240111	164900	621488770	15560	15560	15560	15560	0
119	20240111	164800	621488770	15560	15560	15560	15560	0
120	20240111	164700	621488770	15560	15560	15560	15560	0
121	20240111	164600	621488770	15560	15560	15560	15560	0
122	20240111	164500	621488770	15560	15560	15560	15560	8420
123	20240111	164400	621488770	15560	15560	15560	15560	0
124	20240111	164300	621488770	15560	15560	15560	15560	0
125	20240111	164200	621488770	15560	15560	15560	15560	0
126	20240111	164100	621488770	15560	15560	15560	15560	0
127	20240111	164000	621488770	15560	15560	15560	15560	0
128	20240111	163900	621488770	15560	15560	15560	15560	0
129	20240111	163800	621488770	15560	15560	15560	15560	0
130	20240111	163700	621488770	15560	15560	15560	15560	0
131	20240111	163600	621488770	15560	15560	15560	15560	0
132	20240111	163500	621488770	15560	15560	15560	15560	0
133	20240111	163400	621488770	15560	15560	15560	15560	0
134	20240111	163300	621488770	15560	15560	15560	15560	0
135	20240111	163200	621488770	15560	15560	15560	15560	0
136	20240111	163100	621488770	15560	15560	15560	15560	0
137	20240111	163000	621488770	15560	15560	15560	15560	0
138	20240111	162900	621488770	15560	15560	15560	15560	0
139	20240111	162800	621488770	15560	15560	15560	15560	0
140	20240111	162700	621488770	15560	15560	15560	15560	0
141	20240111	162600	621488770	15560	15560	15560	15560	0
142	20240111	162500	621488770	15560	15560	15560	15560	0
143	20240111	162400	621488770	15560	15560	15560	15560	0
144	20240111	162300	621488770	15560	15560	15560	15560	0
145	20240111	162200	621488770	15560	15560	15560	15560	0
146	20240111	162100	621488770	15560	15560	15560	15560	0
147	20240111	162000	621488770	15560	15560	15560	15560	0
148	20240111	161900	621488770	15560	15560	15560	15560	0
149	20240111	161800	621488770	15560	15560	15560	15560	0
150	20240111	161700	621488770	15560	15560	15560	15560	0
151	20240111	161600	621488770	15560	15560	15560	15560	0
152	20240111	161500	621488770	15560	15560	15560	15560	8420
153	20240111	161400	621488770	15560	15560	15560	15560	0
154	20240111	161300	621488770	15560	15560	15560	15560	0
155	20240111	161200	621488770	15560	15560	15560	15560	0
156	20240111	161100	621488770	15560	15560	15560	15560	0
157	20240111	161000	621488770	15560	15560	15560	15560	0
158	20240111	160900	621488770	15560	15560	15560	15560	0
159	20240111	160800	621488770	15560	15560	15560	15560	0
160	20240111	160700	621488770	15560	15560	15560	15560	0
161	20240111	160600	621488770	15560	15560	15560	15560	0
162	20240111	160500	621488770	15560	15560	15560	15560	0
163	20240111	160400	621488770	15560	15560	15560	15560	0
164	20240111	160300	621488770	15560	15560	15560	15560	0
165	20240111	160200	621488770	15560	15560	15560	15560	0
166	20240111	160100	621488770	15560	15560	15560	15560	0
167	20240111	160000	621488770	15560	15560	15560	15560	0
168	20240111	155900	621488770	15560	15560	15560	15560	0
169	20240111	155800	621488770	15560	15560	15560	15560	0
170	20240111	155700	621488770	15560	15560	15560	15560	0
171	20240111	155600	621488770	15560	15560	15560	15560	0
172	20240111	155500	621488770	15560	15560	15560	15560	0
173	20240111	155400	621488770	15560	15560	15560	15560	0
174	20240111	155300	621488770	15560	15560	15560	15560	0
175	20240111	155200	621488770	15560	15560	15560	15560	0
176	20240111	155100	621488770	15560	15560	15560	15560	0
177	20240111	155000	621488770	15560	15560	15560	15560	0
178	20240111	154900	621488770	15560	15560	15560	15560	0
179	20240111	154800	621488770	15560	15560	15560	15560	0
180	20240111	154700	621488770	15560	15560	15560	15560	0
181	20240111	154600	621488770	15560	15560	15560	15560	0
182	20240111	154500	621488770	15560	15560	15560	15560	8420
183	20240111	154400	621488770	15560	15560	15560	15560	0
184	20240111	154300	621488770	15560	15560	15560	15560	0
185	20240111	154200	621488770	15560	15560	15560	15560	0
186	20240111	154100	621488770	15560	15560	15560	15560	0
187	20240111	154000	621488770	15560	15560	15560	15560	0
188	20240111	153900	621488770	15560	15560	15560	15560	0
189	20240111	153800	621488770	15560	15560	15560	15560	0
190	20240111	153700	621488770	15560	15560	15560	15560	0
191	20240111	153600	621488770	15560	15560	15560	15560	0
192	20240111	153500	621488770	15560	15560	15560	15560	0
193	20240111	153400	621488770	15560	15560	15560	15560	0
194	20240111	153300	621488770	15560	15560	15560	15560	0
195	20240111	153200	621488770	15560	15560	15560	15560	0
196	20240111	153100	621488770	15560	15560	15560	15560	0
197	20240111	153000	621488770	15560	15560	15560	15560	8420
198	20240111	152900	490473570	15710	15710	15710	15710	0
199	20240111	152800	490473570	15710	15710	15710	15710	0
200	20240111	152700	490473570	15710	15710	15710	15710	0
201	20240111	152600	490473570	15710	15710	15710	15710	0
202	20240111	152500	490473570	15710	15710	15710	15710	0
203	20240111	152400	490473570	15710	15710	15710	15710	0
204	20240111	152300	490473570	15710	15710	15710	15710	0
205	20240111	152200	490473570	15710	15710	15710	15710	0
206	20240111	152100	490473570	15710	15710	15710	15710	0
207	20240111	152000	490473570	15710	15710	15710	15710	0
208	20240111	151900	490473570	15710	15740	15740	15700	1945
209	20240111	151800	459921430	15730	15730	15730	15730	68
210	20240111	151700	458851790	15730	15730	15730	15730	23
211	20240111	151600	458490000	15740	15740	15740	15740	2
212	20240111	151500	458458520	15740	15770	15770	15740	481
213	20240111	151400	450878680	15770	15770	15770	15770	0
214	20240111	151300	450878680	15770	15770	15770	15770	0
215	20240111	151200	450878680	15770	15770	15770	15770	81
216	20240111	151100	449601310	15780	15790	15790	15780	76
217	20240111	151000	448401280	15800	15800	15800	15800	42
218	20240111	150900	447737680	15810	15810	15810	15810	0
219	20240111	150800	447737680	15810	15810	15810	15810	0
220	20240111	150700	447737680	15810	15810	15810	15810	0
221	20240111	150600	447737680	15810	15810	15810	15810	10
222	20240111	150500	447579580	15820	15820	15820	15820	0
223	20240111	150400	447579580	15820	15820	15820	15820	1
224	20240111	150300	447563760	15750	15750	15750	15750	33
225	20240111	150200	447044010	15750	15750	15750	15750	0
226	20240111	150100	447044010	15750	15750	15750	15750	0
227	20240111	150000	447044010	15750	15840	15840	15750	60
228	20240111	145900	446098830	15840	15780	15850	15780	31
229	20240111	145800	445608960	15780	15780	15780	15780	3
230	20240111	145700	445561620	15780	15780	15780	15780	1
231	20240111	145600	445545840	15750	15750	15750	15750	255
232	20240111	145500	441529590	15730	15740	15740	15730	7
233	20240111	145400	441419420	15740	15780	15780	15740	1323
234	20240111	145300	420591730	15790	15760	15790	15760	12
235	20240111	145200	420402550	15800	15800	15800	15760	299
236	20240111	145100	415688050	15830	15840	15840	15790	172
237	20240111	145000	412969620	15860	15860	15860	15860	1
238	20240111	144900	412953760	15860	15860	15860	15850	135
239	20240111	144800	410813990	15850	15850	15850	15850	269
240	20240111	144700	406550340	15850	15790	15850	15790	29
241	20240111	144600	406092270	15820	15840	15840	15820	6
242	20240111	144500	405997310	15840	15840	15840	15840	2
243	20240111	144400	405965630	15840	15850	15850	15840	102
244	20240111	144300	404349930	15850	15850	15850	15850	16
245	20240111	144200	404096330	15850	15850	15850	15850	2
246	20240111	144100	404064630	15850	15850	15850	15850	6
247	20240111	144000	403969530	15860	15850	15860	15850	3
248	20240111	143900	403921960	15860	15810	15860	15790	125
249	20240111	143800	401947680	15790	15830	15830	15790	165
250	20240111	143700	399338950	15850	15870	15870	15850	19
251	20240111	143600	399037700	15870	15870	15870	15860	91
252	20240111	143500	397593540	15880	15870	15880	15870	43
253	20240111	143400	396911040	15880	15890	15890	15880	148
254	20240111	143300	394560790	15890	15890	15890	15890	1
255	20240111	143200	394544900	15890	15880	15890	15870	31
256	20240111	143100	394052900	15880	15870	15880	15870	102
257	20240111	143000	392433410	15870	15880	15890	15870	70
258	20240111	142900	391321810	15880	15860	15880	15860	482
259	20240111	142800	383674120	15870	15860	15870	15860	11
260	20240111	142700	383499640	15860	15860	15860	15860	1
261	20240111	142600	383483780	15860	15860	15860	15860	4
262	20240111	142500	383420340	15860	15870	15870	15860	144
263	20240111	142400	381136490	15870	15870	15870	15870	2
264	20240111	142300	381104750	15870	15870	15870	15870	41
265	20240111	142200	380454080	15870	15850	15870	15850	28
266	20240111	142100	380010260	15850	15840	15860	15840	438
267	20240111	142000	373070730	15840	15840	15840	15840	13
268	20240111	141900	372864810	15840	15790	15840	15790	275
269	20240111	141800	368522130	15790	15810	15850	15790	722
270	20240111	141700	357101810	15830	15810	15850	15800	392
271	20240111	141600	350896810	15810	15810	15810	15810	3
272	20240111	141500	350849380	15810	15770	15810	15770	169
273	20240111	141400	348180110	15770	15770	15770	15770	2
274	20240111	141300	348148570	15770	15760	15770	15740	115
275	20240111	141200	346337050	15770	15760	15770	15760	9
276	20240111	141100	346195190	15760	15770	15770	15760	36
277	20240111	141000	345627810	15770	15770	15770	15770	1
278	20240111	140900	345612040	15770	15770	15770	15770	4
279	20240111	140800	345548960	15770	15770	15770	15770	3
280	20240111	140700	345501650	15770	15770	15770	15770	5
281	20240111	140600	345422800	15770	15770	15770	15770	2
282	20240111	140500	345391260	15750	15750	15750	15750	29
283	20240111	140400	344934510	15750	15750	15750	15750	4
284	20240111	140300	344871510	15750	15750	15750	15750	36
285	20240111	140200	344304510	15750	15750	15750	15750	2
286	20240111	140100	344273010	15750	15750	15750	15750	1
287	20240111	140000	344257260	15740	15770	15770	15740	35
288	20240111	135900	343706110	15770	15770	15770	15770	3
289	20240111	135800	343658800	15750	15750	15750	15750	0
290	20240111	135700	343658800	15750	15770	15770	15750	4
291	20240111	135600	343595740	15770	15770	15770	15770	1
292	20240111	135500	343579970	15770	15770	15770	15770	1
293	20240111	135400	343564200	15750	15750	15750	15750	52
294	20240111	135300	342745200	15750	15750	15750	15750	4
295	20240111	135200	342682200	15750	15750	15750	15750	6
296	20240111	135100	342587700	15750	15750	15750	15750	0
297	20240111	135000	342587700	15750	15750	15750	15750	5
298	20240111	134900	342508950	15750	15740	15750	15740	19
299	20240111	134800	342209880	15750	15750	15750	15750	2
300	20240111	134700	342178380	15740	15720	15740	15720	87
301	20240111	134600	340810700	15720	15720	15720	15720	2
302	20240111	134500	340779260	15720	15720	15720	15720	7
303	20240111	134400	340669220	15720	15720	15720	15720	2
304	20240111	134300	340637780	15720	15720	15720	15720	2
305	20240111	134200	340606340	15720	15720	15720	15720	1
306	20240111	134100	340590620	15720	15720	15720	15720	54
307	20240111	134000	339741740	15710	15720	15720	15710	335
308	20240111	133900	334478880	15720	15730	15730	15720	103
309	20240111	133800	332858900	15730	15740	15740	15730	13
310	20240111	133700	332654390	15740	15740	15740	15740	1
311	20240111	133600	332638650	15730	15740	15740	15730	12
312	20240111	133500	332449870	15740	15740	15740	15740	1
313	20240111	133400	332434130	15740	15740	15740	15740	2
314	20240111	133300	332402650	15740	15750	15750	15740	26
315	20240111	133200	331993380	15750	15750	15750	15750	3
316	20240111	133100	331946130	15760	15760	15760	15760	1
317	20240111	133000	331930370	15740	15770	15770	15740	35
318	20240111	132900	331379120	15760	15780	15780	15760	133
319	20240111	132800	329281910	15780	15780	15780	15780	1
320	20240111	132700	329266130	15790	15800	15800	15770	205
321	20240111	132600	326032160	15810	15750	15810	15750	569
322	20240111	132500	317063760	15750	15750	15750	15750	2
323	20240111	132400	317032260	15760	15760	15760	15760	2
324	20240111	132300	317000740	15750	15750	15750	15750	0
325	20240111	132200	317000740	15750	15760	15760	15750	53
326	20240111	132100	316165980	15760	15760	15760	15760	3
327	20240111	132000	316118700	15770	15740	15780	15740	85
328	20240111	131900	314780730	15740	15740	15740	15710	4
329	20240111	131800	314717800	15720	15720	15720	15720	47
330	20240111	131700	313978960	15740	15710	15740	15710	594
331	20240111	131600	304639840	15720	15720	15720	15720	3
332	20240111	131500	304592680	15710	15720	15720	15710	11
333	20240111	131400	304419840	15710	15720	15720	15710	13
334	20240111	131300	304215560	15720	15720	15720	15720	6
335	20240111	131200	304121240	15720	15720	15720	15720	2
336	20240111	131100	304089800	15720	15720	15720	15720	2
337	20240111	131000	304058360	15720	15720	15720	15720	5
338	20240111	130900	303979760	15720	15720	15720	15720	2
339	20240111	130800	303948320	15720	15720	15720	15720	23
340	20240111	130700	303586760	15710	15740	15740	15710	213
341	20240111	130600	300237240	15740	15730	15740	15730	19
342	20240111	130500	299938360	15730	15740	15740	15730	11
343	20240111	130400	299765310	15740	15730	15740	15730	11
344	20240111	130300	299592270	15740	15740	15740	15740	3
345	20240111	130200	299545050	15730	15740	15740	15730	12
346	20240111	130100	299356270	15730	15730	15730	15730	9
347	20240111	130000	299214700	15740	15740	15740	15730	20
348	20240111	125900	298900020	15740	15740	15740	15740	0
349	20240111	125800	298900020	15740	15740	15740	15740	0
350	20240111	125700	298900020	15740	15740	15740	15740	0
351	20240111	125600	298900020	15740	15740	15740	15740	3
352	20240111	125500	298852800	15740	15740	15740	15740	1
353	20240111	125400	298837060	15730	15730	15730	15730	50
354	20240111	125300	298050560	15720	15720	15720	15720	18
355	20240111	125200	297767600	15720	15720	15720	15720	1
356	20240111	125100	297751880	15710	15710	15710	15710	52
357	20240111	125000	296934960	15710	15730	15730	15710	614
358	20240111	124900	287285780	15730	15730	15730	15730	54
359	20240111	124800	286436360	15730	15730	15730	15730	0
360	20240111	124700	286436360	15730	15730	15730	15730	196
361	20240111	124600	283353280	15730	15730	15730	15730	23
362	20240111	124500	282991490	15740	15740	15740	15740	0
363	20240111	124400	282991490	15740	15740	15740	15740	0
364	20240111	124300	282991490	15740	15740	15740	15740	1
365	20240111	124200	282975750	15740	15740	15740	15740	0
366	20240111	124100	282975750	15740	15740	15740	15740	0
367	20240111	124000	282975750	15740	15740	15740	15740	51
368	20240111	123900	282173010	15740	15740	15740	15740	1
369	20240111	123800	282157270	15750	15750	15750	15750	0
370	20240111	123700	282157270	15750	15780	15780	15750	351
371	20240111	123600	276625020	15760	15760	15760	15750	308
372	20240111	123500	271772420	15750	15730	15750	15730	189
373	20240111	123400	268796280	15730	15730	15730	15730	6
374	20240111	123300	268701900	15730	15740	15740	15730	19
375	20240111	123200	268403010	15730	15730	15730	15730	0
376	20240111	123100	268403010	15730	15730	15730	15730	20
377	20240111	123000	268088410	15730	15730	15730	15730	1
378	20240111	122900	268072680	15730	15730	15730	15730	0
379	20240111	122800	268072680	15730	15730	15730	15730	31
380	20240111	122700	267585050	15730	15730	15730	15730	0
381	20240111	122600	267585050	15730	15730	15730	15730	10
382	20240111	122500	267427750	15740	15740	15740	15740	0
383	20240111	122400	267427750	15740	15740	15740	15740	6
384	20240111	122300	267333310	15730	15730	15730	15730	20
385	20240111	122200	267018710	15740	15740	15740	15740	0
386	20240111	122100	267018710	15740	15740	15740	15740	65
387	20240111	122000	265995610	15730	15730	15730	15730	1
388	20240111	121900	265979880	15730	15730	15730	15730	34
389	20240111	121800	265445060	15730	15730	15730	15730	0
390	20240111	121700	265445060	15730	15730	15730	15730	5
391	20240111	121600	265366410	15720	15720	15720	15720	0
392	20240111	121500	265366410	15720	15720	15720	15720	20
393	20240111	121400	265052010	15730	15730	15730	15730	1
394	20240111	121300	265036280	15720	15720	15720	15720	0
395	20240111	121200	265036280	15720	15720	15720	15720	0
396	20240111	121100	265036280	15720	15720	15720	15720	0
397	20240111	121000	265036280	15720	15720	15720	15720	62
398	20240111	120900	264061640	15710	15710	15710	15710	13
399	20240111	120800	263857410	15720	15720	15720	15720	3
400	20240111	120700	263810250	15710	15720	15720	15710	31
401	20240111	120600	263323190	15720	15720	15720	15720	2
402	20240111	120500	263291750	15720	15720	15720	15720	0
403	20240111	120400	263291750	15720	15720	15720	15720	0
404	20240111	120300	263291750	15720	15730	15730	15720	15
405	20240111	120200	263055940	15720	15710	15720	15710	146
406	20240111	120100	260761520	15710	15710	15710	15710	10
407	20240111	120000	260604420	15710	15720	15720	15710	204
408	20240111	115900	257398540	15720	15710	15720	15710	11
409	20240111	115800	257225720	15710	15710	15710	15710	21
410	20240111	115700	256895810	15720	15710	15720	15710	21
411	20240111	115600	256565790	15710	15710	15710	15710	11
412	20240111	115500	256392980	15720	15710	15720	15710	16
413	20240111	115400	256141580	15720	15710	15720	15710	14
414	20240111	115300	255921610	15710	15710	15710	15710	5
415	20240111	115200	255843060	15720	15720	15720	15720	5
416	20240111	115100	255764460	15720	15720	15720	15720	3
417	20240111	115000	255717300	15740	15720	15740	15720	28
418	20240111	114900	255276870	15720	15720	15720	15720	4
419	20240111	114800	255213990	15730	15720	15730	15720	204
420	20240111	114700	252007100	15730	15750	15750	15730	64
421	20240111	114600	251000360	15750	15730	15750	15730	29
422	20240111	114500	250543690	15820	15720	15820	15720	81
423	20240111	114400	249269490	15710	15710	15710	15710	3
424	20240111	114300	249222360	15710	15720	15720	15710	15
425	20240111	114200	248986690	15720	15720	15720	15720	1
426	20240111	114100	248970970	15710	15730	15730	15710	6
427	20240111	114000	248876650	15730	15720	15730	15710	51
428	20240111	113900	248074960	15710	15710	15710	15710	3
429	20240111	113800	248027830	15710	15720	15730	15710	105
430	20240111	113700	246377260	15720	15740	15740	15720	972
431	20240111	113600	231092790	15740	15760	15760	15740	217
432	20240111	113500	227675000	15770	15760	15770	15760	15
433	20240111	113400	227438590	15760	15760	15760	15760	3
434	20240111	113300	227391310	15760	15780	15780	15760	311
435	20240111	113200	222483860	15780	15780	15790	15780	12
436	20240111	113100	222294490	15780	15780	15780	15780	12
437	20240111	113000	222105130	15790	15780	15790	15780	15
438	20240111	112900	221868420	15780	15780	15780	15780	3
439	20240111	112800	221821080	15790	15780	15790	15780	5
440	20240111	112700	221742170	15780	15780	15780	15780	3
441	20240111	112600	221694830	15790	15790	15790	15790	38
442	20240111	112500	221094810	15790	15790	15790	15790	3
443	20240111	112400	221047440	15800	15800	15800	15790	205
444	20240111	112300	217808480	15870	15860	15870	15780	588
445	20240111	112200	208488370	15860	15780	15860	15780	271
446	20240111	112100	204192870	15770	15770	15770	15770	43
447	20240111	112000	203514760	15770	15770	15770	15770	15
448	20240111	111900	203278210	15760	15760	15760	15760	19
449	20240111	111800	202978770	15800	15780	15800	15780	2
450	20240111	111700	202947190	15840	15800	15840	15800	154
451	20240111	111600	200511570	15800	15770	15800	15770	362
452	20240111	111500	194794770	15760	15760	15760	15760	182
453	20240111	111400	191926450	15760	15750	15760	15750	10
454	20240111	111300	191768940	15750	15750	15750	15750	9
455	20240111	111200	191627190	15760	15760	15760	15760	1
456	20240111	111100	191611430	15760	15750	15760	15750	42
457	20240111	111000	190949920	15750	15750	15750	15750	10
458	20240111	110900	190792420	15760	15760	15760	15760	1
459	20240111	110800	190776660	15750	15750	15750	15750	10
460	20240111	110700	190619160	15750	15750	15750	15750	10
461	20240111	110600	190461660	15760	15750	15760	15750	45
462	20240111	110500	189752890	15750	15750	15750	15750	0
463	20240111	110400	189752890	15750	15760	15760	15750	10
464	20240111	110300	189595380	15750	15750	15750	15750	9
465	20240111	110200	189453630	15750	15750	15750	15750	9
466	20240111	110100	189311880	15760	15750	15760	15750	10
467	20240111	110000	189154370	15750	15750	15750	15750	0
468	20240111	105900	189154370	15750	15760	15760	15750	13
469	20240111	105800	188949610	15750	15750	15750	15750	2
470	20240111	105700	188918110	15750	15750	15760	15750	8
471	20240111	105600	188792100	15750	15750	15750	15750	7
472	20240111	105500	188681850	15750	15750	15750	15750	7
473	20240111	105400	188571600	15750	15750	15760	15750	9
474	20240111	105300	188429840	15750	15730	15750	15730	50
475	20240111	105200	187642360	15730	15730	15750	15730	8
476	20240111	105100	187516500	15730	15730	15730	15730	7
477	20240111	105000	187406390	15730	15750	15750	15730	506
478	20240111	104900	179444490	15750	15750	15760	15740	19
479	20240111	104800	179145320	15760	15760	15760	15760	0
480	20240111	104700	179145320	15760	15750	15760	15750	21
481	20240111	104600	178814560	15760	15760	15760	15760	0
482	20240111	104500	178814560	15760	15740	15760	15740	21
483	20240111	104400	178483900	15740	15740	15740	15740	20
484	20240111	104300	178169100	15750	15740	15750	15740	27
485	20240111	104200	177744110	15750	15750	15760	15750	51
486	20240111	104100	176940850	15740	15740	15740	15740	4
487	20240111	104000	176877890	15730	15740	15740	15730	23
488	20240111	103900	176516070	15740	15740	15740	15740	8
489	20240111	103800	176390150	15740	15740	15740	15740	39
490	20240111	103700	175776290	15740	15740	15740	15740	3
491	20240111	103600	175729070	15730	15730	15730	15730	100
492	20240111	103500	174156070	15730	15730	15730	15720	65
493	20240111	103400	173133760	15730	15750	15750	15730	215
494	20240111	103300	169747960	15750	15750	15750	15750	131
495	20240111	103200	167684710	15750	15760	15760	15750	501
496	20240111	103100	159793950	15750	15750	15750	15750	11
497	20240111	103000	159620700	15760	15750	15760	15750	69
498	20240111	102900	158533940	15760	15750	15760	15750	41
499	20240111	102800	157887890	15760	15750	15760	15750	13
500	20240111	102700	157683120	15760	15760	15760	15760	32
501	20240111	102600	157178800	15750	15760	15760	15750	61
502	20240111	102500	156217550	15760	15780	15780	15760	20
503	20240111	102400	155902330	15760	15790	15790	15760	463
504	20240111	102300	148600960	15790	15800	15800	15790	9
505	20240111	102200	148458840	15790	15790	15790	15790	8
506	20240111	102100	148332520	15790	15790	15790	15790	9
507	20240111	102000	148190410	15800	15790	15800	15790	19
508	20240111	101900	147890390	15790	15790	15790	15790	9
509	20240111	101800	147748280	15800	15800	15800	15800	1
510	20240111	101700	147732480	15790	15770	15790	15770	13
511	20240111	101600	147527350	15760	15760	15760	15760	10
512	20240111	101500	147369750	15770	15770	15770	15770	1
513	20240111	101400	147353980	15760	15760	15760	15760	11
514	20240111	101300	147180620	15770	15760	15770	15760	11
515	20240111	101200	147007240	15760	15760	15760	15760	0
516	20240111	101100	147007240	15760	15760	15770	15760	37
517	20240111	101000	146424110	15770	15770	15770	15770	0
518	20240111	100900	146424110	15770	15770	15770	15760	25
519	20240111	100800	146030010	15770	15790	15790	15770	22
520	20240111	100700	145682790	15790	15790	15790	15790	16
521	20240111	100600	145430150	15790	15790	15790	15790	5
522	20240111	100500	145351200	15780	15780	15780	15780	10
523	20240111	100400	145193400	15780	15770	15780	15760	24
524	20240111	100300	144815110	15800	15800	15800	15800	1
525	20240111	100200	144799310	15810	15810	15810	15810	23
526	20240111	100100	144435680	15810	15780	15860	15780	511
527	20240111	100000	136356030	15780	15770	15780	15760	19
528	20240111	095900	136056540	15770	15760	15770	15760	11
529	20240111	095800	135883170	15760	15760	15760	15760	0
530	20240111	095700	135883170	15760	15760	15760	15760	108
531	20240111	095600	134181090	15760	15770	15770	15760	11
532	20240111	095500	134007720	15760	15760	15760	15760	0
533	20240111	095400	134007720	15760	15770	15770	15760	312
534	20240111	095300	129090580	15780	15780	15780	15780	0
535	20240111	095200	129090580	15780	15780	15780	15780	0
536	20240111	095100	129090580	15780	15770	15790	15750	627
537	20240111	095000	119195020	15770	15790	15790	15770	157
538	20240111	094900	116716250	15800	15800	15800	15800	1
539	20240111	094800	116700450	15800	15800	15800	15800	0
540	20240111	094700	116700450	15800	15800	15800	15800	0
541	20240111	094600	116700450	15800	15800	15800	15800	1
542	20240111	094500	116684650	15800	15800	15800	15800	0
543	20240111	094400	116684650	15800	15800	15800	15800	1
544	20240111	094300	116668850	15800	15800	15800	15800	0
545	20240111	094200	116668850	15800	15800	15800	15790	340
546	20240111	094100	111299940	15810	15810	15810	15810	1
547	20240111	094000	111284130	15810	15810	15810	15810	1
548	20240111	093900	111268320	15800	15810	15810	15800	2
549	20240111	093800	111236710	15810	15810	15810	15810	1
550	20240111	093700	111220900	15810	15810	15810	15810	1
551	20240111	093600	111205090	15810	15810	15810	15810	0
552	20240111	093500	111205090	15810	15810	15810	15810	1
553	20240111	093400	111189280	15790	15840	15840	15760	8
554	20240111	093300	111062970	15840	15840	15840	15840	10
555	20240111	093200	110904570	15840	15840	15840	15840	1
556	20240111	093100	110888730	15840	15800	15840	15750	720
557	20240111	093000	99530910	15800	15800	15840	15800	462
558	20240111	092900	92223240	15800	15800	15800	15800	0
559	20240111	092800	92223240	15800	15800	15800	15800	0
560	20240111	092700	92223240	15800	15800	15800	15800	2
561	20240111	092600	92191640	15780	15780	15780	15780	9
562	20240111	092500	92049620	15780	15710	15790	15710	638
563	20240111	092400	82026490	15710	15720	15750	15710	1105
564	20240111	092300	64643010	15730	15750	15750	15730	739
565	20240111	092200	53009880	15750	15790	15790	15750	480
566	20240111	092100	45446460	15780	15770	15780	15770	254
567	20240111	092000	41440650	15780	15780	15780	15770	57
568	20240111	091900	40541500	15790	15770	15800	15770	167
569	20240111	091800	37906510	15780	15780	15780	15780	32
570	20240111	091700	37401550	15780	15770	15780	15770	209
571	20240111	091600	34103620	15770	15780	15790	15770	186
572	20240111	091500	31169280	15790	15810	15810	15780	38
573	20240111	091400	30569080	15800	15830	15830	15800	340
574	20240111	091300	25194900	15830	15840	15840	15820	58
575	20240111	091200	24277080	15840	15840	15840	15840	171
576	20240111	091100	21568440	15840	15850	15850	15840	360
577	20240111	091000	15865910	15860	15900	15900	15860	2
578	20240111	090900	15834150	15840	15930	15930	15840	468
579	20240111	090800	8403420	15920	15920	15920	15920	9
580	20240111	090700	8260140	15870	15870	15870	15870	0
581	20240111	090600	8260140	15870	15870	15870	15870	34
582	20240111	090500	7720560	15930	15930	15930	15930	1
583	20240111	090400	7704630	15930	15930	15930	15930	0
584	20240111	090300	7704630	15930	15940	15940	15930	2
585	20240111	090200	7672760	15920	15920	15920	15920	154
586	20240111	090100	5221080	15920	15940	15950	15920	119
587	20240111	090000	3324900	15960	15990	15990	15960	208