KissMeData/000680/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183200	821160320	4090	4090	4090	4090	5441
3	20240116	183100	821160320	4090	4090	4090	4090	0
4	20240116	183000	821160320	4090	4090	4090	4090	0
5	20240116	182900	821160320	4090	4090	4090	4090	0
6	20240116	182800	821160320	4090	4090	4090	4090	0
7	20240116	182700	821160320	4090	4090	4090	4090	0
8	20240116	182600	821160320	4090	4090	4090	4090	0
9	20240116	182500	821160320	4090	4090	4090	4090	0
10	20240116	182400	821160320	4090	4090	4090	4090	0
11	20240116	182300	821160320	4090	4090	4090	4090	0
12	20240116	182200	821160320	4090	4090	4090	4090	0
13	20240116	182100	821160320	4090	4090	4090	4090	0
14	20240116	182000	821160320	4090	4090	4090	4090	0
15	20240116	181900	821160320	4090	4090	4090	4090	0
16	20240116	181800	821160320	4090	4090	4090	4090	0
17	20240116	181700	821160320	4090	4090	4090	4090	0
18	20240116	181600	821160320	4090	4090	4090	4090	0
19	20240116	181500	821160320	4090	4090	4090	4090	0
20	20240116	181400	821160320	4090	4090	4090	4090	0
21	20240116	181300	821160320	4090	4090	4090	4090	0
22	20240116	181200	821160320	4090	4090	4090	4090	0
23	20240116	181100	821160320	4090	4090	4090	4090	0
24	20240116	181000	821160320	4090	4090	4090	4090	0
25	20240116	180900	821160320	4090	4090	4090	4090	0
26	20240116	180800	821160320	4090	4090	4090	4090	0
27	20240116	180700	821160320	4090	4090	4090	4090	0
28	20240116	180600	821160320	4090	4090	4090	4090	0
29	20240116	180500	821160320	4090	4090	4090	4090	0
30	20240116	180400	821160320	4090	4090	4090	4090	0
31	20240116	180300	821160320	4090	4090	4090	4090	0
32	20240116	180200	821160320	4090	4090	4090	4090	5441
33	20240116	180100	821160320	4090	4090	4090	4090	0
34	20240116	180000	821160320	4090	4090	4090	4090	0
35	20240116	175900	821160320	4090	4090	4090	4090	0
36	20240116	175800	821160320	4090	4090	4090	4090	0
37	20240116	175700	821160320	4090	4090	4090	4090	0
38	20240116	175600	821160320	4090	4090	4090	4090	0
39	20240116	175500	821160320	4090	4090	4090	4090	0
40	20240116	175400	821160320	4090	4090	4090	4090	0
41	20240116	175300	821160320	4090	4090	4090	4090	0
42	20240116	175200	821160320	4090	4090	4090	4090	0
43	20240116	175100	821160320	4090	4090	4090	4090	0
44	20240116	175000	821160320	4090	4090	4090	4090	0
45	20240116	174900	821160320	4090	4090	4090	4090	0
46	20240116	174800	821160320	4090	4090	4090	4090	0
47	20240116	174700	821160320	4090	4090	4090	4090	0
48	20240116	174600	821160320	4090	4090	4090	4090	0
49	20240116	174500	821160320	4090	4090	4090	4090	0
50	20240116	174400	821160320	4090	4090	4090	4090	0
51	20240116	174300	821160320	4090	4090	4090	4090	0
52	20240116	174200	821160320	4090	4090	4090	4090	0
53	20240116	174100	821160320	4090	4090	4090	4090	0
54	20240116	174000	821160320	4090	4090	4090	4090	0
55	20240116	173900	821160320	4090	4090	4090	4090	0
56	20240116	173800	821160320	4090	4090	4090	4090	0
57	20240116	173700	821160320	4090	4090	4090	4090	0
58	20240116	173600	821160320	4090	4090	4090	4090	0
59	20240116	173500	821160320	4090	4090	4090	4090	0
60	20240116	173400	821160320	4090	4090	4090	4090	0
61	20240116	173300	821160320	4090	4090	4090	4090	0
62	20240116	173200	821160320	4090	4090	4090	4090	5441
63	20240116	173100	821160320	4090	4090	4090	4090	0
64	20240116	173000	821160320	4090	4090	4090	4090	0
65	20240116	172900	821160320	4090	4090	4090	4090	0
66	20240116	172800	821160320	4090	4090	4090	4090	0
67	20240116	172700	821160320	4090	4090	4090	4090	0
68	20240116	172600	821160320	4090	4090	4090	4090	0
69	20240116	172500	821160320	4090	4090	4090	4090	0
70	20240116	172400	821160320	4090	4090	4090	4090	0
71	20240116	172300	821160320	4090	4090	4090	4090	0
72	20240116	172200	821160320	4090	4090	4090	4090	0
73	20240116	172100	821160320	4090	4090	4090	4090	0
74	20240116	172000	821160320	4090	4090	4090	4090	0
75	20240116	171900	821160320	4090	4090	4090	4090	0
76	20240116	171800	821160320	4090	4090	4090	4090	0
77	20240116	171700	821160320	4090	4090	4090	4090	0
78	20240116	171600	821160320	4090	4090	4090	4090	0
79	20240116	171500	821160320	4090	4090	4090	4090	0
80	20240116	171400	821160320	4090	4090	4090	4090	0
81	20240116	171300	821160320	4090	4090	4090	4090	0
82	20240116	171200	821160320	4090	4090	4090	4090	0
83	20240116	171100	821160320	4090	4090	4090	4090	0
84	20240116	171000	821160320	4090	4090	4090	4090	0
85	20240116	170900	821160320	4090	4090	4090	4090	0
86	20240116	170800	821160320	4090	4090	4090	4090	0
87	20240116	170700	821160320	4090	4090	4090	4090	0
88	20240116	170600	821160320	4090	4090	4090	4090	0
89	20240116	170500	821160320	4090	4090	4090	4090	0
90	20240116	170400	821160320	4090	4090	4090	4090	0
91	20240116	170300	821160320	4090	4090	4090	4090	0
92	20240116	170200	821160320	4090	4090	4090	4090	5441
93	20240116	170100	821160320	4090	4090	4090	4090	0
94	20240116	170000	821160320	4090	4090	4090	4090	0
95	20240116	165900	821160320	4090	4090	4090	4090	0
96	20240116	165800	821160320	4090	4090	4090	4090	0
97	20240116	165700	821160320	4090	4090	4090	4090	0
98	20240116	165600	821160320	4090	4090	4090	4090	0
99	20240116	165500	821160320	4090	4090	4090	4090	0
100	20240116	165400	821160320	4090	4090	4090	4090	0
101	20240116	165300	821160320	4090	4090	4090	4090	0
102	20240116	165200	821160320	4090	4090	4090	4090	0
103	20240116	165100	821160320	4090	4090	4090	4090	0
104	20240116	165000	821160320	4090	4090	4090	4090	0
105	20240116	164900	821160320	4090	4090	4090	4090	0
106	20240116	164800	821160320	4090	4090	4090	4090	0
107	20240116	164700	821160320	4090	4090	4090	4090	0
108	20240116	164600	821160320	4090	4090	4090	4090	0
109	20240116	164500	821160320	4090	4090	4090	4090	0
110	20240116	164400	821160320	4090	4090	4090	4090	0
111	20240116	164300	821160320	4090	4090	4090	4090	0
112	20240116	164200	821160320	4090	4090	4090	4090	0
113	20240116	164100	821160320	4090	4090	4090	4090	0
114	20240116	164000	821160320	4090	4090	4090	4090	0
115	20240116	163900	821160320	4090	4090	4090	4090	0
116	20240116	163800	821160320	4090	4090	4090	4090	0
117	20240116	163700	821160320	4090	4090	4090	4090	0
118	20240116	163600	821160320	4090	4090	4090	4090	0
119	20240116	163500	821160320	4090	4090	4090	4090	0
120	20240116	163400	821160320	4090	4090	4090	4090	0
121	20240116	163300	821160320	4090	4090	4090	4090	0
122	20240116	163200	821160320	4090	4090	4090	4090	5441
123	20240116	163100	821160320	4090	4090	4090	4090	0
124	20240116	163000	821160320	4090	4090	4090	4090	0
125	20240116	162900	821160320	4090	4090	4090	4090	0
126	20240116	162800	821160320	4090	4090	4090	4090	0
127	20240116	162700	821160320	4090	4090	4090	4090	0
128	20240116	162600	821160320	4090	4090	4090	4090	0
129	20240116	162500	821160320	4090	4090	4090	4090	0
130	20240116	162400	821160320	4090	4090	4090	4090	0
131	20240116	162300	821160320	4090	4090	4090	4090	0
132	20240116	162200	821160320	4090	4090	4090	4090	0
133	20240116	162100	821160320	4090	4090	4090	4090	0
134	20240116	162000	821160320	4090	4090	4090	4090	0
135	20240116	161900	821160320	4090	4090	4090	4090	0
136	20240116	161800	821160320	4090	4090	4090	4090	0
137	20240116	161700	821160320	4090	4090	4090	4090	0
138	20240116	161600	821160320	4090	4090	4090	4090	0
139	20240116	161500	821160320	4090	4090	4090	4090	0
140	20240116	161400	821160320	4090	4090	4090	4090	0
141	20240116	161300	821160320	4090	4090	4090	4090	0
142	20240116	161200	821160320	4090	4090	4090	4090	0
143	20240116	161100	821160320	4090	4090	4090	4090	0
144	20240116	161000	821160320	4090	4090	4090	4090	0
145	20240116	160900	821160320	4090	4090	4090	4090	0
146	20240116	160800	821160320	4090	4090	4090	4090	0
147	20240116	160700	821160320	4090	4090	4090	4090	0
148	20240116	160600	821160320	4090	4090	4090	4090	0
149	20240116	160500	821160320	4090	4090	4090	4090	0
150	20240116	160400	821160320	4090	4090	4090	4090	0
151	20240116	160300	821160320	4090	4090	4090	4090	0
152	20240116	160200	821160320	4090	4090	4090	4090	5441
153	20240116	160100	821160320	4090	4090	4090	4090	0
154	20240116	160000	821160320	4090	4090	4090	4090	0
155	20240116	155900	821160320	4090	4090	4090	4090	0
156	20240116	155800	821160320	4090	4090	4090	4090	0
157	20240116	155700	821160320	4090	4090	4090	4090	0
158	20240116	155600	821160320	4090	4090	4090	4090	0
159	20240116	155500	821160320	4090	4090	4090	4090	0
160	20240116	155400	821160320	4090	4090	4090	4090	0
161	20240116	155300	821160320	4090	4090	4090	4090	0
162	20240116	155200	821160320	4090	4090	4090	4090	0
163	20240116	155100	821160320	4090	4090	4090	4090	0
164	20240116	155000	821160320	4090	4090	4090	4090	0
165	20240116	154900	821160320	4090	4090	4090	4090	0
166	20240116	154800	821160320	4090	4090	4090	4090	0
167	20240116	154700	821160320	4090	4090	4090	4090	0
168	20240116	154600	821160320	4090	4090	4090	4090	0
169	20240116	154500	821160320	4090	4090	4090	4090	0
170	20240116	154400	821160320	4090	4090	4090	4090	0
171	20240116	154300	821160320	4090	4090	4090	4090	0
172	20240116	154200	821160320	4090	4090	4090	4090	0
173	20240116	154100	821160320	4090	4090	4090	4090	0
174	20240116	154000	821160320	4090	4090	4090	4090	0
175	20240116	153900	821160320	4090	4090	4090	4090	0
176	20240116	153800	821160320	4090	4090	4090	4090	0
177	20240116	153700	821160320	4090	4090	4090	4090	0
178	20240116	153600	821160320	4090	4090	4090	4090	0
179	20240116	153500	821160320	4090	4090	4090	4090	0
180	20240116	153400	821160320	4090	4090	4090	4090	0
181	20240116	153300	821160320	4090	4090	4090	4090	0
182	20240116	153200	821160320	4090	4090	4090	4090	5441
183	20240116	153100	821160320	4090	4090	4090	4090	0
184	20240116	153000	821160320	4090	4090	4090	4090	5441
185	20240116	152900	798906630	4060	4060	4060	4060	0
186	20240116	152800	798906630	4060	4060	4060	4060	0
187	20240116	152700	798906630	4060	4060	4060	4060	0
188	20240116	152600	798906630	4060	4060	4060	4060	0
189	20240116	152500	798906630	4060	4060	4060	4060	0
190	20240116	152400	798906630	4060	4060	4060	4060	0
191	20240116	152300	798906630	4060	4060	4060	4060	0
192	20240116	152200	798906630	4060	4060	4060	4060	0
193	20240116	152100	798906630	4060	4060	4060	4060	0
194	20240116	152000	798906630	4060	4060	4060	4060	0
195	20240116	151900	798906630	4060	4065	4065	4060	126
196	20240116	151800	798395060	4065	4070	4070	4065	35
197	20240116	151700	798252735	4070	4070	4070	4060	175
198	20240116	151600	797540690	4065	4065	4065	4065	2
199	20240116	151500	797532560	4060	4065	4070	4060	167
200	20240116	151400	796854485	4060	4065	4065	4060	222
201	20240116	151300	795952165	4065	4070	4070	4065	481
202	20240116	151200	793996395	4070	4070	4070	4070	1
203	20240116	151100	793992325	4065	4060	4065	4060	163
204	20240116	151000	793330040	4060	4065	4065	4060	688
205	20240116	150900	790536695	4070	4075	4075	4070	8
206	20240116	150800	790504120	4075	4075	4075	4075	153
207	20240116	150700	789880645	4075	4070	4075	4070	32
208	20240116	150600	789750400	4070	4070	4070	4070	57
209	20240116	150500	789518410	4070	4070	4070	4070	11
210	20240116	150400	789473640	4070	4065	4070	4060	583
211	20240116	150300	787103635	4065	4065	4065	4065	50
212	20240116	150200	786900385	4065	4070	4070	4065	4261
213	20240116	150100	769572695	4065	4075	4075	4065	580
214	20240116	150000	767214895	4070	4070	4070	4070	50
215	20240116	145900	767011395	4070	4065	4070	4065	607
216	20240116	145800	764543430	4065	4065	4065	4065	19
217	20240116	145700	764466195	4065	4065	4065	4065	0
218	20240116	145600	764466195	4065	4065	4065	4065	105
219	20240116	145500	764039370	4065	4065	4065	4065	156
220	20240116	145400	763405230	4065	4065	4065	4065	0
221	20240116	145300	763405230	4065	4065	4065	4065	293
222	20240116	145200	762214185	4065	4065	4065	4065	654
223	20240116	145100	759555675	4065	4065	4065	4065	412
224	20240116	145000	757880895	4060	4060	4060	4060	100
225	20240116	144900	757474895	4060	4060	4060	4060	0
226	20240116	144800	757474895	4060	4060	4060	4060	3
227	20240116	144700	757462715	4065	4060	4065	4060	24
228	20240116	144600	757365270	4060	4060	4060	4060	58
229	20240116	144500	757129790	4060	4060	4060	4060	422
230	20240116	144400	755416470	4065	4065	4065	4065	306
231	20240116	144300	754172580	4065	4065	4065	4065	71
232	20240116	144200	753883965	4065	4065	4065	4065	214
233	20240116	144100	753014055	4065	4065	4065	4065	0
234	20240116	144000	753014055	4065	4065	4065	4065	109
235	20240116	143900	752570970	4065	4060	4065	4060	51
236	20240116	143800	752363905	4060	4055	4060	4055	674
237	20240116	143700	749629550	4060	4060	4060	4060	343
238	20240116	143600	748236970	4060	4060	4060	4060	130
239	20240116	143500	747709170	4065	4065	4065	4065	4
240	20240116	143400	747692910	4065	4065	4065	4055	17
241	20240116	143300	747623930	4065	4065	4065	4065	0
242	20240116	143200	747623930	4065	4065	4065	4065	1
243	20240116	143100	747619865	4055	4055	4060	4055	256
244	20240116	143000	746581560	4055	4060	4060	4055	274
245	20240116	142900	745469125	4060	4060	4060	4060	606
246	20240116	142800	743008765	4060	4060	4060	4060	10
247	20240116	142700	742968165	4060	4070	4075	4060	855
248	20240116	142600	739489730	4060	4060	4060	4060	0
249	20240116	142500	739489730	4060	4060	4060	4060	0
250	20240116	142400	739489730	4060	4065	4065	4060	3000
251	20240116	142300	727306325	4070	4070	4070	4070	0
252	20240116	142200	727306325	4070	4070	4070	4070	1005
253	20240116	142100	723215975	4070	4065	4070	4065	710
254	20240116	142000	720328825	4065	4075	4075	4065	509
255	20240116	141900	718258805	4065	4070	4070	4065	442
256	20240116	141800	716461820	4070	4070	4070	4070	18
257	20240116	141700	716388560	4070	4075	4075	4070	202
258	20240116	141600	715566410	4075	4070	4075	4070	1002
259	20240116	141500	711488265	4070	4070	4070	4070	1
260	20240116	141400	711484195	4065	4065	4065	4065	0
261	20240116	141300	711484195	4065	4065	4065	4065	352
262	20240116	141200	710053315	4065	4070	4070	4065	16
263	20240116	141100	709988200	4070	4075	4075	4070	120
264	20240116	141000	709499700	4075	4075	4075	4075	1
265	20240116	140900	709495625	4075	4075	4075	4075	100
266	20240116	140800	709088125	4075	4075	4075	4075	23
267	20240116	140700	708994400	4080	4080	4080	4080	1
268	20240116	140600	708990320	4080	4080	4080	4080	0
269	20240116	140500	708990320	4080	4080	4080	4080	0
270	20240116	140400	708990320	4080	4080	4080	4080	34
271	20240116	140300	708851600	4070	4070	4070	4070	2
272	20240116	140200	708843460	4065	4065	4065	4065	20
273	20240116	140100	708762160	4065	4070	4070	4065	320
274	20240116	140000	707461330	4070	4075	4075	4070	350
275	20240116	135900	706036815	4075	4075	4075	4075	0
276	20240116	135800	706036815	4075	4075	4075	4075	126
277	20240116	135700	705523365	4075	4075	4075	4075	0
278	20240116	135600	705523365	4075	4080	4080	4075	1790
279	20240116	135500	698228965	4090	4090	4090	4090	0
280	20240116	135400	698228965	4090	4090	4090	4090	0
281	20240116	135300	698228965	4090	4085	4090	4085	16
282	20240116	135200	698163580	4090	4090	4090	4090	1
283	20240116	135100	698159490	4085	4085	4085	4085	25
284	20240116	135000	698057365	4080	4080	4080	4080	0
285	20240116	134900	698057365	4080	4080	4080	4080	0
286	20240116	134800	698057365	4080	4080	4080	4080	0
287	20240116	134700	698057365	4080	4080	4080	4080	1
288	20240116	134600	698053285	4075	4075	4075	4075	0
289	20240116	134500	698053285	4075	4070	4075	4070	1069
290	20240116	134400	693700760	4075	4075	4075	4075	2
291	20240116	134300	693692610	4075	4070	4075	4070	336
292	20240116	134200	692325055	4075	4075	4075	4075	100
293	20240116	134100	691917555	4075	4075	4075	4075	0
294	20240116	134000	691917555	4075	4075	4075	4075	5
295	20240116	133900	691897180	4075	4075	4075	4075	0
296	20240116	133800	691897180	4075	4075	4075	4075	1
297	20240116	133700	691893105	4075	4075	4075	4075	2
298	20240116	133600	691884955	4075	4075	4075	4075	0
299	20240116	133500	691884955	4075	4075	4075	4075	0
300	20240116	133400	691884955	4075	4075	4075	4075	0
301	20240116	133300	691884955	4075	4075	4075	4075	1
302	20240116	133200	691880880	4075	4075	4075	4075	4
303	20240116	133100	691864580	4075	4075	4075	4075	0
304	20240116	133000	691864580	4075	4075	4075	4075	0
305	20240116	132900	691864580	4075	4075	4075	4075	61
306	20240116	132800	691616005	4070	4070	4070	4070	0
307	20240116	132700	691616005	4070	4070	4070	4070	0
308	20240116	132600	691616005	4070	4075	4075	4070	6
309	20240116	132500	691591560	4075	4075	4075	4075	0
310	20240116	132400	691591560	4075	4075	4075	4075	1
311	20240116	132300	691587485	4075	4075	4075	4075	1
312	20240116	132200	691583410	4075	4075	4075	4075	6
313	20240116	132100	691558960	4075	4075	4075	4075	0
314	20240116	132000	691558960	4075	4075	4075	4075	5
315	20240116	131900	691538585	4075	4075	4075	4075	22
316	20240116	131800	691448935	4075	4075	4075	4075	38
317	20240116	131700	691294085	4080	4080	4080	4080	0
318	20240116	131600	691294085	4080	4080	4080	4080	213
319	20240116	131500	690425045	4080	4080	4080	4080	2
320	20240116	131400	690416885	4070	4070	4070	4070	826
321	20240116	131300	687055065	4070	4070	4070	4070	0
322	20240116	131200	687055065	4070	4070	4070	4070	0
323	20240116	131100	687055065	4070	4070	4070	4070	3
324	20240116	131000	687042855	4070	4070	4070	4070	20
325	20240116	130900	686961455	4070	4070	4070	4070	0
326	20240116	130800	686961455	4070	4075	4075	4070	545
327	20240116	130700	684741805	4090	4080	4090	4080	2
328	20240116	130600	684733635	4085	4085	4085	4085	0
329	20240116	130500	684733635	4085	4085	4085	4085	215
330	20240116	130400	683855360	4090	4090	4090	4090	245
331	20240116	130300	682853310	4090	4090	4090	4090	0
332	20240116	130200	682853310	4090	4090	4090	4090	36
333	20240116	130100	682706070	4090	4090	4090	4090	57
334	20240116	130000	682472940	4085	4085	4085	4085	1
335	20240116	125900	682468855	4075	4075	4075	4075	0
336	20240116	125800	682468855	4075	4080	4080	4075	14
337	20240116	125700	682411740	4080	4080	4080	4080	0
338	20240116	125600	682411740	4080	4085	4085	4080	3
339	20240116	125500	682399490	4090	4090	4090	4090	7
340	20240116	125400	682370860	4090	4090	4090	4090	6
341	20240116	125300	682346320	4080	4080	4080	4080	1
342	20240116	125200	682342240	4080	4080	4080	4080	0
343	20240116	125100	682342240	4080	4070	4080	4070	2
344	20240116	125000	682334090	4070	4070	4070	4070	200
345	20240116	124900	681520090	4070	4070	4070	4070	1
346	20240116	124800	681516020	4065	4075	4075	4065	242
347	20240116	124700	680530580	4090	4090	4090	4090	1
348	20240116	124600	680526490	4090	4090	4090	4090	2
349	20240116	124500	680518310	4090	4075	4090	4075	463
350	20240116	124400	678625680	4070	4070	4070	4070	0
351	20240116	124300	678625680	4070	4070	4070	4070	0
352	20240116	124200	678625680	4070	4070	4070	4070	0
353	20240116	124100	678625680	4070	4070	4070	4070	1
354	20240116	124000	678621610	4080	4080	4080	4080	0
355	20240116	123900	678621610	4080	4080	4080	4080	0
356	20240116	123800	678621610	4080	4070	4080	4070	141
357	20240116	123700	678046345	4075	4075	4075	4075	0
358	20240116	123600	678046345	4075	4075	4075	4075	0
359	20240116	123500	678046345	4075	4075	4075	4075	0
360	20240116	123400	678046345	4075	4075	4075	4075	14
361	20240116	123300	677989295	4070	4070	4070	4070	110
362	20240116	123200	677541595	4070	4070	4070	4070	0
363	20240116	123100	677541595	4070	4075	4075	4070	2
364	20240116	123000	677533450	4075	4075	4075	4075	1
365	20240116	122900	677529375	4070	4070	4070	4070	100
366	20240116	122800	677122375	4070	4070	4070	4070	210
367	20240116	122700	676267675	4070	4065	4070	4065	374
368	20240116	122600	674745665	4065	4065	4065	4065	9
369	20240116	122500	674709080	4070	4070	4070	4070	3
370	20240116	122400	674696870	4060	4065	4065	4060	1000
371	20240116	122300	670636850	4065	4065	4065	4065	0
372	20240116	122200	670636850	4065	4065	4065	4065	24
373	20240116	122100	670539290	4065	4065	4065	4065	0
374	20240116	122000	670539290	4065	4065	4065	4065	1
375	20240116	121900	670535225	4065	4065	4065	4065	0
376	20240116	121800	670535225	4065	4065	4065	4065	5
377	20240116	121700	670514900	4060	4060	4060	4060	0
378	20240116	121600	670514900	4060	4060	4060	4060	207
379	20240116	121500	669674480	4055	4055	4055	4055	281
380	20240116	121400	668535025	4055	4055	4055	4055	0
381	20240116	121300	668535025	4055	4055	4055	4055	100
382	20240116	121200	668129525	4060	4060	4060	4060	24
383	20240116	121100	668032085	4065	4065	4065	4065	1
384	20240116	121000	668028020	4060	4060	4060	4060	6
385	20240116	120900	668003660	4060	4060	4060	4060	10
386	20240116	120800	667963060	4065	4065	4065	4065	1
387	20240116	120700	667958995	4060	4060	4060	4060	0
388	20240116	120600	667958995	4060	4060	4060	4060	121
389	20240116	120500	667467735	4055	4060	4060	4055	254
390	20240116	120400	666436655	4060	4060	4060	4060	0
391	20240116	120300	666436655	4060	4060	4060	4060	0
392	20240116	120200	666436655	4060	4060	4060	4060	0
393	20240116	120100	666436655	4060	4060	4060	4060	0
394	20240116	120000	666436655	4060	4060	4060	4060	302
395	20240116	115900	665210535	4070	4065	4070	4065	400
396	20240116	115800	663582930	4070	4070	4070	4070	0
397	20240116	115700	663582930	4070	4070	4070	4070	50
398	20240116	115600	663379430	4070	4055	4070	4055	101
399	20240116	115500	662969560	4055	4055	4055	4055	0
400	20240116	115400	662969560	4055	4055	4055	4055	0
401	20240116	115300	662969560	4055	4055	4055	4055	0
402	20240116	115200	662969560	4055	4060	4060	4055	211
403	20240116	115100	662113145	4060	4060	4060	4060	0
404	20240116	115000	662113145	4060	4060	4060	4060	564
405	20240116	114900	659823305	4055	4060	4060	4055	175
406	20240116	114800	659113590	4060	4065	4065	4060	1473
407	20240116	114700	653129425	4070	4070	4070	4065	321
408	20240116	114600	651824545	4070	4070	4070	4070	5
409	20240116	114500	651804195	4085	4085	4085	4085	0
410	20240116	114400	651804195	4085	4085	4085	4085	1
411	20240116	114300	651800110	4070	4070	4070	4070	0
412	20240116	114200	651800110	4070	4080	4080	4070	250
413	20240116	114100	650782210	4080	4080	4080	4080	20
414	20240116	114000	650700610	4090	4070	4090	4070	300
415	20240116	113900	649473640	4055	4055	4055	4055	0
416	20240116	113800	649473640	4055	4055	4055	4055	0
417	20240116	113700	649473640	4055	4090	4090	4055	6
418	20240116	113600	649449135	4090	4090	4090	4090	0
419	20240116	113500	649449135	4090	4090	4090	4090	34
420	20240116	113400	649310075	4070	4050	4090	4045	2199
421	20240116	113300	640350780	4050	4065	4065	4045	12916
422	20240116	113200	588037050	4070	4070	4070	4070	263
423	20240116	113100	586966640	4070	4070	4070	4070	1
424	20240116	113000	586962570	4060	4065	4065	4060	440
425	20240116	112900	585175220	4065	4065	4065	4065	810
426	20240116	112800	581882570	4060	4065	4065	4060	1008
427	20240116	112700	577790050	4065	4070	4070	4065	682
428	20240116	112600	575017565	4070	4070	4075	4070	385
429	20240116	112500	573450590	4070	4070	4070	4070	0
430	20240116	112400	573450590	4070	4065	4070	4065	41
431	20240116	112300	573283920	4065	4070	4070	4065	22
432	20240116	112200	573194440	4065	4065	4065	4065	68
433	20240116	112100	572918020	4065	4065	4065	4065	0
434	20240116	112000	572918020	4065	4070	4070	4065	73
435	20240116	111900	572621180	4070	4070	4070	4070	69
436	20240116	111800	572340350	4070	4065	4070	4065	66
437	20240116	111700	572072055	4065	4065	4065	4065	650
438	20240116	111600	569429805	4065	4065	4065	4065	400
439	20240116	111500	567803805	4065	4065	4065	4065	0
440	20240116	111400	567803805	4065	4065	4065	4065	30
441	20240116	111300	567681855	4065	4065	4065	4065	30
442	20240116	111200	567559905	4065	4065	4065	4065	0
443	20240116	111100	567559905	4065	4065	4065	4065	0
444	20240116	111000	567559905	4065	4070	4070	4065	25
445	20240116	110900	567458230	4070	4070	4070	4070	90
446	20240116	110800	567091930	4070	4075	4075	4070	22
447	20240116	110700	567002365	4075	4075	4075	4075	102
448	20240116	110600	566586715	4075	4075	4075	4075	124
449	20240116	110500	566081415	4060	4060	4060	4060	0
450	20240116	110400	566081415	4060	4060	4060	4060	20
451	20240116	110300	566000215	4060	4065	4065	4060	50
452	20240116	110200	565797200	4065	4070	4070	4065	52
453	20240116	110100	565585810	4070	4070	4070	4070	0
454	20240116	110000	565585810	4070	4070	4070	4070	1
455	20240116	105900	565581740	4065	4060	4065	4060	12
456	20240116	105800	565533015	4060	4065	4065	4060	627
457	20240116	105700	562984265	4075	4075	4075	4070	264
458	20240116	105600	561909745	4075	4075	4075	4075	599
459	20240116	105500	559468820	4080	4080	4080	4080	0
460	20240116	105400	559468820	4080	4080	4080	4080	5
461	20240116	105300	559448420	4080	4080	4080	4080	30
462	20240116	105200	559326020	4080	4080	4080	4080	4
463	20240116	105100	559309700	4080	4080	4080	4080	3
464	20240116	105000	559297460	4080	4080	4080	4080	7
465	20240116	104900	559268900	4080	4080	4080	4080	0
466	20240116	104800	559268900	4080	4080	4080	4080	100
467	20240116	104700	558860900	4080	4080	4080	4080	90
468	20240116	104600	558493700	4075	4075	4075	4075	0
469	20240116	104500	558493700	4075	4075	4075	4075	67
470	20240116	104400	558220675	4075	4075	4075	4075	46
471	20240116	104300	558033225	4075	4075	4075	4075	78
472	20240116	104200	557715375	4070	4070	4070	4070	2456
473	20240116	104100	547719455	4070	4070	4070	4070	109
474	20240116	104000	547275825	4070	4060	4070	4060	153
475	20240116	103900	546654115	4060	4070	4070	4060	756
476	20240116	103800	543580985	4070	4070	4070	4070	11
477	20240116	103700	543536215	4065	4065	4065	4065	161
478	20240116	103600	542881750	4065	4050	4065	4050	237
479	20240116	103500	541921875	4050	4060	4065	4050	421
480	20240116	103400	540214925	4065	4065	4065	4065	1
481	20240116	103300	540210860	4065	4065	4065	4065	15
482	20240116	103200	540149885	4065	4070	4070	4065	10
483	20240116	103100	540109195	4080	4080	4080	4060	8
484	20240116	103000	540076610	4080	4080	4085	4050	479
485	20240116	102900	538131370	4085	4085	4085	4085	0
486	20240116	102800	538131370	4085	4085	4085	4085	2
487	20240116	102700	538123200	4085	4085	4085	4085	0
488	20240116	102600	538123200	4085	4085	4085	4065	171
489	20240116	102500	537427775	4070	4065	4070	4065	256
490	20240116	102400	536386530	4085	4085	4085	4085	1
491	20240116	102300	536382445	4060	4060	4060	4060	51
492	20240116	102200	536175385	4085	4085	4085	4085	6
493	20240116	102100	536150875	4045	4065	4065	4045	5000
494	20240116	102000	515908620	4055	4060	4060	4055	100
495	20240116	101900	515502790	4090	4090	4090	4090	14
496	20240116	101800	515445530	4090	4090	4090	4080	16
497	20240116	101700	515380190	4060	4065	4065	4060	308
498	20240116	101600	514129630	4090	4090	4090	4090	1
499	20240116	101500	514125540	4060	4065	4065	4060	128
500	20240116	101400	513605840	4090	4090	4090	4090	0
501	20240116	101300	513605840	4090	4065	4090	4060	20
502	20240116	101200	513524540	4060	4070	4070	4060	50
503	20240116	101100	513321465	4070	4060	4070	4060	5100
504	20240116	101000	492565465	4060	4060	4080	4060	1979
505	20240116	100900	484513645	4055	4050	4060	4050	173
506	20240116	100800	483812735	4050	4050	4050	4050	410
507	20240116	100700	482152235	4050	4045	4050	4045	67
508	20240116	100600	481881080	4050	4060	4065	4045	13198
509	20240116	100500	428428055	4060	4070	4070	4060	3601
510	20240116	100400	413796460	4070	4080	4080	4070	763
511	20240116	100300	410689550	4095	4095	4095	4095	1
512	20240116	100200	410685455	4075	4070	4075	4070	45
513	20240116	100100	410502295	4065	4080	4080	4065	774
514	20240116	100000	407355315	4070	4080	4080	4070	550
515	20240116	095900	405111815	4080	4075	4080	4070	904
516	20240116	095800	401429565	4075	4080	4080	4075	126
517	20240116	095700	400915535	4080	4085	4085	4080	104
518	20240116	095600	400491165	4090	4085	4090	4075	2384
519	20240116	095500	390764270	4080	4095	4095	4080	2733
520	20240116	095400	379599430	4090	4095	4095	4090	427
521	20240116	095300	377850915	4090	4095	4095	4090	4847
522	20240116	095200	358008840	4095	4105	4120	4095	7778
523	20240116	095100	326115190	4110	4115	4115	4105	6255
524	20240116	095000	300424790	4115	4120	4120	4115	2104
525	20240116	094900	291756655	4120	4120	4120	4120	20
526	20240116	094800	291674255	4120	4120	4130	4120	227
527	20240116	094700	290738915	4115	4120	4120	4115	571
528	20240116	094600	288386820	4120	4125	4125	4120	2307
529	20240116	094500	278881155	4130	4125	4130	4125	214
530	20240116	094400	277998350	4125	4130	4130	4125	142
531	20240116	094300	277412575	4125	4125	4150	4120	1507
532	20240116	094200	271184555	4120	4120	4125	4120	506
533	20240116	094100	269099335	4120	4125	4125	4120	453
534	20240116	094000	267232210	4125	4125	4125	4125	1130
535	20240116	093900	262570960	4125	4125	4125	4125	245
536	20240116	093800	261560335	4125	4125	4125	4125	33
537	20240116	093700	261424210	4125	4130	4130	4125	380
538	20240116	093600	259856695	4130	4120	4130	4120	666
539	20240116	093500	257112615	4130	4120	4130	4120	917
540	20240116	093400	253334260	4120	4125	4125	4120	5632
541	20240116	093300	230106670	4125	4130	4130	4125	3025
542	20240116	093200	217622935	4130	4135	4135	4130	1427
543	20240116	093100	211726540	4130	4125	4135	4125	202
544	20240116	093000	210892710	4125	4130	4135	4125	5903
545	20240116	092900	186511120	4135	4130	4135	4130	607
546	20240116	092800	184003735	4130	4140	4140	4130	2853
547	20240116	092700	172214325	4140	4160	4160	4135	3885
548	20240116	092600	156104960	4165	4165	4165	4165	1
549	20240116	092500	156100795	4170	4170	4170	4170	440
550	20240116	092400	154265995	4170	4175	4175	4170	26
551	20240116	092300	154157485	4185	4185	4185	4185	0
552	20240116	092200	154157485	4185	4160	4185	4160	529
553	20240116	092100	151954185	4160	4160	4160	4160	0
554	20240116	092000	151954185	4160	4165	4165	4160	3
555	20240116	091900	151941695	4165	4165	4165	4165	4
556	20240116	091800	151925035	4185	4170	4185	4170	101
557	20240116	091700	151502365	4185	4180	4185	4180	8
558	20240116	091600	151468890	4170	4175	4175	4170	1180
559	20240116	091500	146547930	4175	4175	4175	4175	2
560	20240116	091400	146539580	4180	4190	4190	4180	3
561	20240116	091300	146527030	4180	4150	4190	4150	218
562	20240116	091200	145620100	4195	4195	4195	4195	895
563	20240116	091100	141865575	4195	4195	4195	4195	401
564	20240116	091000	140183380	4195	4180	4195	4180	1155
565	20240116	090900	135343160	4175	4140	4175	4140	27379
566	20240116	090800	21980540	4150	4150	4150	4140	221
567	20240116	090700	21065125	4150	4150	4150	4150	1001
568	20240116	090600	16910975	4140	4140	4140	4140	1011
569	20240116	090500	12725435	4135	4135	4135	4135	50
570	20240116	090400	12518685	4135	4140	4140	4135	1144
571	20240116	090300	7788220	4140	4145	4160	4135	1322
572	20240116	090200	2312645	4145	4145	4145	4145	0
573	20240116	090100	2312645	4145	4145	4145	4145	10
574	20240116	090000	2271195	4140	4170	4170	4140	431