KissMeData/000680/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183200	507914415	4175	4175	4175	4175	3235
3	20240115	183100	507914415	4175	4175	4175	4175	0
4	20240115	183000	507914415	4175	4175	4175	4175	0
5	20240115	182900	507914415	4175	4175	4175	4175	0
6	20240115	182800	507914415	4175	4175	4175	4175	0
7	20240115	182700	507914415	4175	4175	4175	4175	0
8	20240115	182600	507914415	4175	4175	4175	4175	0
9	20240115	182500	507914415	4175	4175	4175	4175	0
10	20240115	182400	507914415	4175	4175	4175	4175	0
11	20240115	182300	507914415	4175	4175	4175	4175	0
12	20240115	182200	507914415	4175	4175	4175	4175	0
13	20240115	182100	507914415	4175	4175	4175	4175	0
14	20240115	182000	507914415	4175	4175	4175	4175	0
15	20240115	181900	507914415	4175	4175	4175	4175	0
16	20240115	181800	507914415	4175	4175	4175	4175	0
17	20240115	181700	507914415	4175	4175	4175	4175	0
18	20240115	181600	507914415	4175	4175	4175	4175	0
19	20240115	181500	507914415	4175	4175	4175	4175	0
20	20240115	181400	507914415	4175	4175	4175	4175	0
21	20240115	181300	507914415	4175	4175	4175	4175	0
22	20240115	181200	507914415	4175	4175	4175	4175	0
23	20240115	181100	507914415	4175	4175	4175	4175	0
24	20240115	181000	507914415	4175	4175	4175	4175	0
25	20240115	180900	507914415	4175	4175	4175	4175	0
26	20240115	180800	507914415	4175	4175	4175	4175	0
27	20240115	180700	507914415	4175	4175	4175	4175	0
28	20240115	180600	507914415	4175	4175	4175	4175	0
29	20240115	180500	507914415	4175	4175	4175	4175	0
30	20240115	180400	507914415	4175	4175	4175	4175	0
31	20240115	180300	507914415	4175	4175	4175	4175	0
32	20240115	180200	507914415	4175	4175	4175	4175	3235
33	20240115	180100	507914415	4175	4175	4175	4175	0
34	20240115	180000	507914415	4175	4175	4175	4175	0
35	20240115	175900	507914415	4175	4175	4175	4175	0
36	20240115	175800	507914415	4175	4175	4175	4175	0
37	20240115	175700	507914415	4175	4175	4175	4175	0
38	20240115	175600	507914415	4175	4175	4175	4175	0
39	20240115	175500	507914415	4175	4175	4175	4175	0
40	20240115	175400	507914415	4175	4175	4175	4175	0
41	20240115	175300	507914415	4175	4175	4175	4175	0
42	20240115	175200	507914415	4175	4175	4175	4175	0
43	20240115	175100	507914415	4175	4175	4175	4175	0
44	20240115	175000	507914415	4175	4175	4175	4175	0
45	20240115	174900	507914415	4175	4175	4175	4175	0
46	20240115	174800	507914415	4175	4175	4175	4175	0
47	20240115	174700	507914415	4175	4175	4175	4175	0
48	20240115	174600	507914415	4175	4175	4175	4175	0
49	20240115	174500	507914415	4175	4175	4175	4175	0
50	20240115	174400	507914415	4175	4175	4175	4175	0
51	20240115	174300	507914415	4175	4175	4175	4175	0
52	20240115	174200	507914415	4175	4175	4175	4175	0
53	20240115	174100	507914415	4175	4175	4175	4175	0
54	20240115	174000	507914415	4175	4175	4175	4175	0
55	20240115	173900	507914415	4175	4175	4175	4175	0
56	20240115	173800	507914415	4175	4175	4175	4175	0
57	20240115	173700	507914415	4175	4175	4175	4175	0
58	20240115	173600	507914415	4175	4175	4175	4175	0
59	20240115	173500	507914415	4175	4175	4175	4175	0
60	20240115	173400	507914415	4175	4175	4175	4175	0
61	20240115	173300	507914415	4175	4175	4175	4175	0
62	20240115	173200	507914415	4175	4175	4175	4175	3235
63	20240115	173100	507914415	4175	4175	4175	4175	0
64	20240115	173000	507914415	4175	4175	4175	4175	0
65	20240115	172900	507914415	4175	4175	4175	4175	0
66	20240115	172800	507914415	4175	4175	4175	4175	0
67	20240115	172700	507914415	4175	4175	4175	4175	0
68	20240115	172600	507914415	4175	4175	4175	4175	0
69	20240115	172500	507914415	4175	4175	4175	4175	0
70	20240115	172400	507914415	4175	4175	4175	4175	0
71	20240115	172300	507914415	4175	4175	4175	4175	0
72	20240115	172200	507914415	4175	4175	4175	4175	0
73	20240115	172100	507914415	4175	4175	4175	4175	0
74	20240115	172000	507914415	4175	4175	4175	4175	0
75	20240115	171900	507914415	4175	4175	4175	4175	0
76	20240115	171800	507914415	4175	4175	4175	4175	0
77	20240115	171700	507914415	4175	4175	4175	4175	0
78	20240115	171600	507914415	4175	4175	4175	4175	0
79	20240115	171500	507914415	4175	4175	4175	4175	0
80	20240115	171400	507914415	4175	4175	4175	4175	0
81	20240115	171300	507914415	4175	4175	4175	4175	0
82	20240115	171200	507914415	4175	4175	4175	4175	0
83	20240115	171100	507914415	4175	4175	4175	4175	0
84	20240115	171000	507914415	4175	4175	4175	4175	0
85	20240115	170900	507914415	4175	4175	4175	4175	0
86	20240115	170800	507914415	4175	4175	4175	4175	0
87	20240115	170700	507914415	4175	4175	4175	4175	0
88	20240115	170600	507914415	4175	4175	4175	4175	0
89	20240115	170500	507914415	4175	4175	4175	4175	0
90	20240115	170400	507914415	4175	4175	4175	4175	0
91	20240115	170300	507914415	4175	4175	4175	4175	0
92	20240115	170200	507914415	4175	4175	4175	4175	3235
93	20240115	170100	507914415	4175	4175	4175	4175	0
94	20240115	170000	507914415	4175	4175	4175	4175	0
95	20240115	165900	507914415	4175	4175	4175	4175	0
96	20240115	165800	507914415	4175	4175	4175	4175	0
97	20240115	165700	507914415	4175	4175	4175	4175	0
98	20240115	165600	507914415	4175	4175	4175	4175	0
99	20240115	165500	507914415	4175	4175	4175	4175	0
100	20240115	165400	507914415	4175	4175	4175	4175	0
101	20240115	165300	507914415	4175	4175	4175	4175	0
102	20240115	165200	507914415	4175	4175	4175	4175	0
103	20240115	165100	507914415	4175	4175	4175	4175	0
104	20240115	165000	507914415	4175	4175	4175	4175	0
105	20240115	164900	507914415	4175	4175	4175	4175	0
106	20240115	164800	507914415	4175	4175	4175	4175	0
107	20240115	164700	507914415	4175	4175	4175	4175	0
108	20240115	164600	507914415	4175	4175	4175	4175	0
109	20240115	164500	507914415	4175	4175	4175	4175	0
110	20240115	164400	507914415	4175	4175	4175	4175	0
111	20240115	164300	507914415	4175	4175	4175	4175	0
112	20240115	164200	507914415	4175	4175	4175	4175	0
113	20240115	164100	507914415	4175	4175	4175	4175	0
114	20240115	164000	507914415	4175	4175	4175	4175	0
115	20240115	163900	507914415	4175	4175	4175	4175	0
116	20240115	163800	507914415	4175	4175	4175	4175	0
117	20240115	163700	507914415	4175	4175	4175	4175	0
118	20240115	163600	507914415	4175	4175	4175	4175	0
119	20240115	163500	507914415	4175	4175	4175	4175	0
120	20240115	163400	507914415	4175	4175	4175	4175	0
121	20240115	163300	507914415	4175	4175	4175	4175	0
122	20240115	163200	507914415	4175	4175	4175	4175	3235
123	20240115	163100	507914415	4175	4175	4175	4175	0
124	20240115	163000	507914415	4175	4175	4175	4175	0
125	20240115	162900	507914415	4175	4175	4175	4175	0
126	20240115	162800	507914415	4175	4175	4175	4175	0
127	20240115	162700	507914415	4175	4175	4175	4175	0
128	20240115	162600	507914415	4175	4175	4175	4175	0
129	20240115	162500	507914415	4175	4175	4175	4175	0
130	20240115	162400	507914415	4175	4175	4175	4175	0
131	20240115	162300	507914415	4175	4175	4175	4175	0
132	20240115	162200	507914415	4175	4175	4175	4175	0
133	20240115	162100	507914415	4175	4175	4175	4175	0
134	20240115	162000	507914415	4175	4175	4175	4175	0
135	20240115	161900	507914415	4175	4175	4175	4175	0
136	20240115	161800	507914415	4175	4175	4175	4175	0
137	20240115	161700	507914415	4175	4175	4175	4175	0
138	20240115	161600	507914415	4175	4175	4175	4175	0
139	20240115	161500	507914415	4175	4175	4175	4175	0
140	20240115	161400	507914415	4175	4175	4175	4175	0
141	20240115	161300	507914415	4175	4175	4175	4175	0
142	20240115	161200	507914415	4175	4175	4175	4175	0
143	20240115	161100	507914415	4175	4175	4175	4175	0
144	20240115	161000	507914415	4175	4175	4175	4175	0
145	20240115	160900	507914415	4175	4175	4175	4175	0
146	20240115	160800	507914415	4175	4175	4175	4175	0
147	20240115	160700	507914415	4175	4175	4175	4175	0
148	20240115	160600	507914415	4175	4175	4175	4175	0
149	20240115	160500	507914415	4175	4175	4175	4175	0
150	20240115	160400	507914415	4175	4175	4175	4175	0
151	20240115	160300	507914415	4175	4175	4175	4175	0
152	20240115	160200	507914415	4175	4175	4175	4175	3235
153	20240115	160100	507914415	4175	4175	4175	4175	0
154	20240115	160000	507914415	4175	4175	4175	4175	0
155	20240115	155900	507914415	4175	4175	4175	4175	0
156	20240115	155800	507914415	4175	4175	4175	4175	0
157	20240115	155700	507914415	4175	4175	4175	4175	0
158	20240115	155600	507914415	4175	4175	4175	4175	0
159	20240115	155500	507914415	4175	4175	4175	4175	0
160	20240115	155400	507914415	4175	4175	4175	4175	0
161	20240115	155300	507914415	4175	4175	4175	4175	0
162	20240115	155200	507914415	4175	4175	4175	4175	0
163	20240115	155100	507914415	4175	4175	4175	4175	0
164	20240115	155000	507914415	4175	4175	4175	4175	0
165	20240115	154900	507914415	4175	4175	4175	4175	0
166	20240115	154800	507914415	4175	4175	4175	4175	0
167	20240115	154700	507914415	4175	4175	4175	4175	0
168	20240115	154600	507914415	4175	4175	4175	4175	0
169	20240115	154500	507914415	4175	4175	4175	4175	0
170	20240115	154400	507914415	4175	4175	4175	4175	0
171	20240115	154300	507914415	4175	4175	4175	4175	0
172	20240115	154200	507914415	4175	4175	4175	4175	0
173	20240115	154100	507914415	4175	4175	4175	4175	0
174	20240115	154000	507914415	4175	4175	4175	4175	0
175	20240115	153900	507914415	4175	4175	4175	4175	0
176	20240115	153800	507914415	4175	4175	4175	4175	0
177	20240115	153700	507914415	4175	4175	4175	4175	0
178	20240115	153600	507914415	4175	4175	4175	4175	0
179	20240115	153500	507914415	4175	4175	4175	4175	0
180	20240115	153400	507914415	4175	4175	4175	4175	0
181	20240115	153300	507914415	4175	4175	4175	4175	0
182	20240115	153200	507914415	4175	4175	4175	4175	3235
183	20240115	153100	507914415	4175	4175	4175	4175	0
184	20240115	153000	507914415	4175	4175	4175	4175	3235
185	20240115	152900	494408290	4175	4175	4175	4175	0
186	20240115	152800	494408290	4175	4175	4175	4175	0
187	20240115	152700	494408290	4175	4175	4175	4175	0
188	20240115	152600	494408290	4175	4175	4175	4175	0
189	20240115	152500	494408290	4175	4175	4175	4175	0
190	20240115	152400	494408290	4175	4175	4175	4175	0
191	20240115	152300	494408290	4175	4175	4175	4175	0
192	20240115	152200	494408290	4175	4175	4175	4175	0
193	20240115	152100	494408290	4175	4175	4175	4175	0
194	20240115	152000	494408290	4175	4175	4175	4175	0
195	20240115	151900	494408290	4175	4175	4180	4170	1645
196	20240115	151800	487547825	4175	4150	4175	4150	5777
197	20240115	151700	463457735	4170	4150	4170	4150	104
198	20240115	151600	463026095	4170	4150	4170	4150	8
199	20240115	151500	462992815	4175	4150	4175	4150	1105
200	20240115	151400	458405040	4175	4175	4175	4145	440
201	20240115	151300	456579505	4175	4145	4175	4145	1129
202	20240115	151200	451886795	4170	4150	4170	4150	184
203	20240115	151100	451121870	4165	4160	4165	4160	188
204	20240115	151000	450339725	4145	4155	4160	4145	416
205	20240115	150900	448612360	4155	4155	4155	4155	199
206	20240115	150800	447785515	4155	4155	4155	4155	209
207	20240115	150700	446917120	4155	4155	4155	4155	61
208	20240115	150600	446663665	4155	4150	4155	4150	304
209	20240115	150500	445401060	4150	4150	4150	4150	605
210	20240115	150400	442890310	4150	4150	4150	4150	97
211	20240115	150300	442487760	4150	4150	4150	4140	110
212	20240115	150200	442031300	4150	4150	4150	4140	157
213	20240115	150100	441379790	4135	4140	4150	4135	1242
214	20240115	150000	436237920	4140	4140	4140	4140	10
215	20240115	145900	436196520	4140	4140	4140	4140	0
216	20240115	145800	436196520	4140	4140	4140	4140	100
217	20240115	145700	435782520	4135	4135	4135	4135	105
218	20240115	145600	435348345	4135	4135	4135	4135	132
219	20240115	145500	434802525	4135	4135	4135	4135	54
220	20240115	145400	434579235	4135	4140	4140	4135	94
221	20240115	145300	434190095	4140	4135	4140	4135	8
222	20240115	145200	434156995	4135	4135	4140	4135	9
223	20240115	145100	434119765	4135	4135	4135	4135	1000
224	20240115	145000	429984765	4135	4135	4135	4135	25
225	20240115	144900	429881390	4140	4135	4140	4135	5
226	20240115	144800	429860710	4135	4135	4135	4135	4
227	20240115	144700	429844170	4135	4135	4135	4135	3
228	20240115	144600	429831765	4135	4140	4140	4135	5
229	20240115	144500	429811085	4135	4135	4140	4135	285
230	20240115	144400	428631610	4135	4140	4140	4135	21
231	20240115	144300	428544690	4135	4135	4135	4135	19
232	20240115	144200	428466125	4140	4140	4140	4140	3
233	20240115	144100	428453705	4140	4135	4140	4135	268
234	20240115	144000	427345500	4135	4135	4135	4135	425
235	20240115	143900	425588125	4135	4135	4135	4135	7
236	20240115	143800	425559180	4140	4135	4140	4135	7
237	20240115	143700	425530220	4135	4135	4135	4135	1293
238	20240115	143600	420183665	4135	4135	4135	4135	313
239	20240115	143500	418889410	4140	4140	4140	4140	73
240	20240115	143400	418587190	4140	4140	4140	4140	1
241	20240115	143300	418583050	4135	4135	4135	4135	560
242	20240115	143200	416267450	4140	4135	4140	4135	1839
243	20240115	143100	408663180	4135	4135	4135	4135	151
244	20240115	143000	408038795	4135	4135	4135	4135	151
245	20240115	142900	407414410	4135	4135	4135	4135	287
246	20240115	142800	406227665	4135	4140	4140	4135	1563
247	20240115	142700	399763765	4150	4135	4150	4135	35
248	20240115	142600	399618980	4135	4140	4140	4135	86
249	20240115	142500	399262965	4140	4140	4140	4140	4
250	20240115	142400	399246405	4135	4145	4145	4135	170
251	20240115	142300	398543225	4150	4150	4150	4150	0
252	20240115	142200	398543225	4150	4150	4150	4150	46
253	20240115	142100	398352325	4150	4150	4150	4150	30
254	20240115	142000	398227825	4150	4150	4150	4150	180
255	20240115	141900	397480825	4135	4145	4150	4135	1067
256	20240115	141800	393055900	4150	4135	4150	4135	75
257	20240115	141700	392745260	4150	4150	4150	4135	116
258	20240115	141600	392263905	4135	4135	4135	4135	4
259	20240115	141500	392247365	4150	4135	4150	4135	5
260	20240115	141400	392226675	4150	4135	4150	4135	427
261	20240115	141300	390458870	4135	4140	4140	4135	248
262	20240115	141200	389433295	4150	4140	4150	4140	5
263	20240115	141100	389412580	4150	4145	4150	4145	7
264	20240115	141000	389383560	4140	4140	4150	4135	55
265	20240115	140900	389155845	4140	4135	4140	4130	911
266	20240115	140800	385389130	4135	4140	4140	4130	2348
267	20240115	140700	375683470	4140	4135	4140	4135	2
268	20240115	140600	375675195	4140	4150	4150	4135	13
269	20240115	140500	375621345	4150	4140	4150	4135	2009
270	20240115	140400	367309890	4140	4145	4145	4140	798
271	20240115	140300	364004180	4145	4145	4150	4145	6
272	20240115	140200	363979305	4145	4145	4145	4145	343
273	20240115	140100	362557570	4145	4145	4145	4145	1
274	20240115	140000	362553425	4145	4145	4145	4145	92
275	20240115	135900	362172085	4145	4145	4145	4145	4
276	20240115	135800	362155505	4145	4145	4145	4145	4
277	20240115	135700	362138925	4150	4145	4150	4145	19
278	20240115	135600	362060165	4150	4140	4150	4140	170
279	20240115	135500	361355725	4150	4150	4150	4150	2
280	20240115	135400	361347425	4150	4140	4150	4140	14
281	20240115	135300	361289365	4150	4140	4150	4140	7
282	20240115	135200	361260365	4150	4150	4150	4140	19
283	20240115	135100	361181545	4140	4140	4150	4135	25
284	20240115	135000	361078075	4150	4150	4150	4140	6
285	20240115	134900	361053215	4140	4145	4150	4140	118
286	20240115	134800	360564185	4150	4140	4150	4140	7
287	20240115	134700	360535175	4140	4140	4150	4140	7
288	20240115	134600	360506185	4140	4140	4150	4140	5
289	20240115	134500	360485475	4150	4140	4150	4140	6
290	20240115	134400	360460625	4140	4140	4150	4140	13
291	20240115	134300	360406795	4150	4150	4150	4150	0
292	20240115	134200	360406795	4150	4135	4150	4135	9
293	20240115	134100	360369565	4150	4150	4150	4150	0
294	20240115	134000	360369565	4150	4140	4150	4140	54
295	20240115	133900	360145495	4145	4150	4150	4140	7
296	20240115	133800	360116490	4150	4150	4155	4150	127
297	20240115	133700	359589430	4150	4150	4150	4150	47
298	20240115	133600	359394380	4150	4150	4150	4150	2
299	20240115	133500	359386080	4155	4155	4155	4130	2598
300	20240115	133400	348653965	4135	4145	4155	4135	2046
301	20240115	133300	340184845	4155	4145	4155	4145	5
302	20240115	133200	340164110	4155	4145	4155	4145	4
303	20240115	133100	340147520	4145	4145	4145	4145	5
304	20240115	133000	340126795	4155	4145	4155	4145	5
305	20240115	132900	340106060	4155	4145	4155	4145	115
306	20240115	132800	339629305	4155	4150	4155	4145	50
307	20240115	132700	339422025	4150	4145	4150	4145	173
308	20240115	132600	338704090	4145	4145	4150	4145	1022
309	20240115	132500	334467870	4150	4150	4150	4150	0
310	20240115	132400	334467870	4150	4150	4150	4150	4
311	20240115	132300	334451270	4150	4145	4150	4145	306
312	20240115	132200	333182850	4150	4150	4150	4150	0
313	20240115	132100	333182850	4150	4145	4150	4145	13
314	20240115	132000	333128915	4145	4145	4145	4145	4
315	20240115	131900	333112335	4150	4145	4150	4145	175
316	20240115	131800	332386510	4150	4150	4150	4150	9
317	20240115	131700	332349160	4150	4145	4150	4145	72
318	20240115	131600	332050715	4145	4145	4150	4145	23
319	20240115	131500	331955295	4150	4145	4150	4140	1128
320	20240115	131400	327284185	4145	4145	4150	4145	91
321	20240115	131300	326906980	4140	4150	4150	4140	161
322	20240115	131200	326239100	4150	4150	4150	4150	133
323	20240115	131100	325687150	4150	4150	4150	4150	10
324	20240115	131000	325645650	4155	4155	4155	4155	1
325	20240115	130900	325641495	4155	4150	4155	4150	285
326	20240115	130800	324458570	4150	4150	4150	4150	22
327	20240115	130700	324367270	4150	4150	4150	4145	105
328	20240115	130600	323932015	4150	4140	4150	4140	114
329	20240115	130500	323459975	4140	4145	4150	4140	9103
330	20240115	130400	285734000	4150	4150	4150	4150	1479
331	20240115	130300	279596150	4155	4155	4155	4155	10
332	20240115	130200	279554600	4155	4155	4155	4155	2
333	20240115	130100	279546290	4150	4150	4150	4150	47
334	20240115	130000	279351240	4150	4150	4150	4150	569
335	20240115	125900	276989890	4155	4155	4155	4155	631
336	20240115	125800	274368085	4155	4155	4155	4155	0
337	20240115	125700	274368085	4155	4160	4160	4155	210
338	20240115	125600	273494535	4160	4160	4160	4160	200
339	20240115	125500	272662535	4160	4160	4160	4160	10
340	20240115	125400	272620935	4160	4160	4160	4160	0
341	20240115	125300	272620935	4160	4160	4160	4160	0
342	20240115	125200	272620935	4160	4155	4160	4150	1542
343	20240115	125100	266213900	4155	4155	4155	4155	311
344	20240115	125000	264921695	4155	4155	4155	4155	0
345	20240115	124900	264921695	4155	4155	4155	4155	14
346	20240115	124800	264863525	4150	4150	4150	4150	0
347	20240115	124700	264863525	4150	4150	4150	4150	44
348	20240115	124600	264680925	4155	4155	4155	4155	35
349	20240115	124500	264535500	4160	4160	4160	4160	0
350	20240115	124400	264535500	4160	4155	4160	4155	2271
351	20240115	124300	255099490	4155	4155	4155	4155	1
352	20240115	124200	255095335	4160	4160	4160	4160	0
353	20240115	124100	255095335	4160	4160	4160	4160	88
354	20240115	124000	254729255	4160	4160	4160	4160	5
355	20240115	123900	254708455	4165	4160	4165	4160	500
356	20240115	123800	252627145	4165	4165	4165	4165	0
357	20240115	123700	252627145	4165	4165	4165	4165	0
358	20240115	123600	252627145	4165	4165	4165	4165	0
359	20240115	123500	252627145	4165	4165	4165	4165	0
360	20240115	123400	252627145	4165	4165	4165	4165	0
361	20240115	123300	252627145	4165	4165	4165	4160	724
362	20240115	123200	249615005	4165	4165	4165	4160	164
363	20240115	123100	248931955	4165	4160	4165	4160	19
364	20240115	123000	248852830	4160	4160	4160	4160	4
365	20240115	122900	248836190	4160	4160	4165	4160	47
366	20240115	122800	248640525	4160	4160	4160	4160	4
367	20240115	122700	248623885	4160	4160	4160	4160	44
368	20240115	122600	248440845	4160	4160	4160	4160	0
369	20240115	122500	248440845	4160	4160	4160	4160	0
370	20240115	122400	248440845	4160	4160	4160	4160	243
371	20240115	122300	247429965	4155	4155	4155	4155	0
372	20240115	122200	247429965	4155	4155	4155	4155	1
373	20240115	122100	247425810	4155	4155	4155	4155	1
374	20240115	122000	247421655	4160	4160	4160	4160	0
375	20240115	121900	247421655	4160	4160	4160	4160	0
376	20240115	121800	247421655	4160	4160	4160	4160	174
377	20240115	121700	246697815	4160	4160	4160	4160	10
378	20240115	121600	246656215	4160	4160	4160	4160	8
379	20240115	121500	246622935	4160	4160	4160	4160	112
380	20240115	121400	246157015	4160	4160	4160	4160	1
381	20240115	121300	246152855	4160	4160	4160	4160	0
382	20240115	121200	246152855	4160	4160	4160	4160	114
383	20240115	121100	245678615	4160	4160	4160	4160	39
384	20240115	121000	245516375	4160	4160	4160	4160	4
385	20240115	120900	245499735	4160	4160	4160	4160	12
386	20240115	120800	245449815	4165	4165	4165	4165	154
387	20240115	120700	244808405	4160	4155	4160	4155	289
388	20240115	120600	243606690	4155	4155	4155	4155	0
389	20240115	120500	243606690	4155	4150	4155	4150	141
390	20240115	120400	243021235	4150	4155	4155	4150	1000
391	20240115	120300	238868445	4155	4155	4155	4155	0
392	20240115	120200	238868445	4155	4160	4160	4155	202
393	20240115	120100	238029125	4160	4155	4160	4155	255
394	20240115	120000	236969575	4155	4155	4155	4155	0
395	20240115	115900	236969575	4155	4155	4155	4155	22
396	20240115	115800	236878165	4160	4160	4160	4160	22
397	20240115	115700	236786645	4160	4160	4160	4160	183
398	20240115	115600	236025365	4160	4155	4160	4155	29
399	20240115	115500	235904860	4155	4155	4155	4155	0
400	20240115	115400	235904860	4155	4160	4160	4155	321
401	20240115	115300	234571000	4160	4160	4160	4160	0
402	20240115	115200	234571000	4160	4160	4160	4160	0
403	20240115	115100	234571000	4160	4160	4160	4160	1
404	20240115	115000	234566840	4160	4160	4160	4160	55
405	20240115	114900	234338040	4160	4160	4160	4160	331
406	20240115	114800	232961080	4160	4160	4160	4160	8
407	20240115	114700	232927800	4160	4160	4160	4160	0
408	20240115	114600	232927800	4160	4165	4165	4160	101
409	20240115	114500	232507600	4160	4160	4160	4160	185
410	20240115	114400	231738000	4160	4160	4160	4160	0
411	20240115	114300	231738000	4160	4160	4160	4160	45
412	20240115	114200	231550800	4160	4160	4160	4160	0
413	20240115	114100	231550800	4160	4160	4160	4160	259
414	20240115	114000	230473360	4155	4155	4155	4155	100
415	20240115	113900	230057860	4155	4155	4155	4155	2
416	20240115	113800	230049550	4155	4155	4155	4155	0
417	20240115	113700	230049550	4155	4155	4155	4155	85
418	20240115	113600	229696375	4155	4155	4155	4155	0
419	20240115	113500	229696375	4155	4155	4155	4155	0
420	20240115	113400	229696375	4155	4155	4155	4155	0
421	20240115	113300	229696375	4155	4160	4160	4155	82
422	20240115	113200	229355545	4160	4160	4160	4160	0
423	20240115	113100	229355545	4160	4155	4160	4155	5
424	20240115	113000	229334765	4155	4155	4155	4155	12
425	20240115	112900	229284905	4155	4155	4155	4155	77
426	20240115	112800	228964970	4155	4155	4155	4155	20
427	20240115	112700	228881870	4155	4150	4155	4150	667
428	20240115	112600	226113785	4150	4150	4150	4150	13
429	20240115	112500	226059835	4150	4145	4150	4145	3
430	20240115	112400	226047395	4145	4155	4155	4145	2560
431	20240115	112300	215426675	4155	4155	4155	4155	760
432	20240115	112200	212268875	4160	4155	4160	4155	733
433	20240115	112100	209223005	4155	4155	4155	4155	1121
434	20240115	112000	204565250	4155	4155	4155	4155	13
435	20240115	111900	204511235	4155	4155	4155	4155	30
436	20240115	111800	204386585	4155	4155	4155	4150	2676
437	20240115	111700	193281145	4155	4160	4160	4155	1038
438	20240115	111600	188968215	4160	4155	4160	4150	2607
439	20240115	111500	178132055	4155	4160	4160	4155	93
440	20240115	111400	177745625	4155	4160	4160	4155	1234
441	20240115	111300	172614570	4160	4160	4160	4160	20
442	20240115	111200	172531370	4160	4160	4160	4160	70
443	20240115	111100	172240170	4160	4160	4160	4160	903
444	20240115	111000	168483690	4160	4160	4160	4160	101
445	20240115	110900	168063530	4160	4160	4160	4160	22
446	20240115	110800	167972010	4160	4160	4160	4160	166
447	20240115	110700	167281450	4160	4160	4160	4155	802
448	20240115	110600	163947810	4160	4160	4160	4160	34
449	20240115	110500	163806370	4160	4160	4160	4160	7
450	20240115	110400	163777250	4160	4160	4160	4160	111
451	20240115	110300	163315490	4160	4160	4160	4160	20
452	20240115	110200	163232290	4160	4160	4160	4160	104
453	20240115	110100	162799650	4160	4160	4160	4160	134
454	20240115	110000	162242210	4160	4160	4160	4155	1225
455	20240115	105900	157146265	4160	4160	4160	4160	106
456	20240115	105800	156705305	4160	4160	4160	4160	0
457	20240115	105700	156705305	4160	4160	4160	4160	75
458	20240115	105600	156393305	4155	4155	4155	4155	0
459	20240115	105500	156393305	4155	4155	4155	4155	595
460	20240115	105400	153921080	4160	4160	4160	4160	6
461	20240115	105300	153896120	4155	4155	4155	4155	0
462	20240115	105200	153896120	4155	4160	4160	4155	4527
463	20240115	105100	135068800	4160	4160	4160	4160	236
464	20240115	105000	134087040	4165	4165	4165	4165	1
465	20240115	104900	134082875	4165	4165	4165	4165	2
466	20240115	104800	134074545	4165	4165	4165	4165	0
467	20240115	104700	134074545	4165	4165	4165	4165	1
468	20240115	104600	134070380	4165	4165	4165	4165	55
469	20240115	104500	133841305	4165	4160	4165	4160	318
470	20240115	104400	132516925	4160	4160	4160	4160	41
471	20240115	104300	132346365	4165	4165	4165	4165	10
472	20240115	104200	132304715	4165	4165	4165	4165	0
473	20240115	104100	132304715	4165	4165	4165	4165	0
474	20240115	104000	132304715	4165	4165	4165	4165	5
475	20240115	103900	132283890	4160	4160	4160	4160	0
476	20240115	103800	132283890	4160	4160	4160	4160	0
477	20240115	103700	132283890	4160	4165	4165	4160	4150
478	20240115	103600	115010640	4170	4170	4170	4170	1
479	20240115	103500	115006470	4170	4170	4170	4170	3
480	20240115	103400	114993960	4165	4165	4165	4165	290
481	20240115	103300	113786110	4170	4170	4170	4170	1501
482	20240115	103200	107526940	4195	4195	4195	4195	2
483	20240115	103100	107518550	4195	4170	4195	4170	82
484	20240115	103000	107176585	4175	4175	4175	4175	23
485	20240115	102900	107080560	4195	4195	4195	4195	0
486	20240115	102800	107080560	4195	4195	4195	4195	0
487	20240115	102700	107080560	4195	4190	4195	4190	2
488	20240115	102600	107072175	4175	4175	4175	4175	103
489	20240115	102500	106642150	4175	4175	4175	4175	50
490	20240115	102400	106433400	4195	4195	4195	4180	11
491	20240115	102300	106387270	4195	4195	4195	4195	3
492	20240115	102200	106374685	4175	4175	4175	4175	826
493	20240115	102100	102926135	4175	4175	4175	4175	30
494	20240115	102000	102800885	4175	4180	4195	4175	1174
495	20240115	101900	97899115	4180	4180	4180	4180	756
496	20240115	101800	94739035	4175	4180	4180	4175	76
497	20240115	101700	94421360	4180	4180	4180	4180	27
498	20240115	101600	94308500	4180	4180	4180	4180	696
499	20240115	101500	91399220	4180	4190	4190	4180	500
500	20240115	101400	89308940	4190	4190	4190	4190	472
501	20240115	101300	87331260	4190	4190	4190	4190	1
502	20240115	101200	87327070	4180	4180	4180	4180	0
503	20240115	101100	87327070	4180	4180	4180	4180	0
504	20240115	101000	87327070	4180	4180	4180	4180	0
505	20240115	100900	87327070	4180	4180	4180	4180	100
506	20240115	100800	86909070	4180	4185	4185	4180	229
507	20240115	100700	85951700	4200	4200	4200	4200	15
508	20240115	100600	85888700	4200	4195	4200	4195	65
509	20240115	100500	85615925	4200	4200	4200	4200	0
510	20240115	100400	85615925	4200	4180	4200	4180	4
511	20240115	100300	85599185	4180	4180	4180	4180	0
512	20240115	100200	85599185	4180	4180	4180	4180	0
513	20240115	100100	85599185	4180	4180	4180	4180	0
514	20240115	100000	85599185	4180	4180	4180	4180	2
515	20240115	095900	85590825	4180	4180	4180	4180	305
516	20240115	095800	84315925	4180	4180	4180	4180	13
517	20240115	095700	84261585	4180	4180	4180	4180	10
518	20240115	095600	84219785	4180	4180	4180	4180	74
519	20240115	095500	83910465	4180	4180	4180	4180	1
520	20240115	095400	83906285	4200	4200	4200	4200	10
521	20240115	095300	83864285	4200	4205	4205	4200	146
522	20240115	095200	83250430	4205	4180	4205	4180	707
523	20240115	095100	80295145	4180	4185	4185	4180	1063
524	20240115	095000	75851800	4180	4180	4180	4180	0
525	20240115	094900	75851800	4180	4180	4180	4180	0
526	20240115	094800	75851800	4180	4180	4180	4180	20
527	20240115	094700	75768200	4175	4175	4175	4175	1
528	20240115	094600	75764025	4175	4175	4175	4175	78
529	20240115	094500	75438375	4180	4200	4200	4180	1005
530	20240115	094400	71237375	4200	4200	4200	4200	50
531	20240115	094300	71027375	4200	4200	4200	4200	250
532	20240115	094200	69977375	4205	4205	4205	4205	0
533	20240115	094100	69977375	4205	4205	4205	4205	21
534	20240115	094000	69889070	4205	4205	4205	4205	25
535	20240115	093900	69783945	4205	4200	4205	4200	33
536	20240115	093800	69645200	4210	4175	4210	4175	295
537	20240115	093700	68413540	4175	4175	4175	4175	0
538	20240115	093600	68413540	4175	4175	4175	4175	1
539	20240115	093500	68409365	4175	4170	4175	4170	84
540	20240115	093400	68059080	4175	4175	4175	4175	13
541	20240115	093300	68004805	4175	4170	4175	4170	36
542	20240115	093200	67854510	4175	4170	4175	4170	63
543	20240115	093100	67591795	4170	4175	4175	4170	6
544	20240115	093000	67566750	4155	4155	4155	4155	40
545	20240115	092900	67400550	4155	4155	4155	4155	100
546	20240115	092800	66985050	4155	4155	4155	4155	204
547	20240115	092700	66137430	4155	4155	4165	4150	711
548	20240115	092600	63183200	4165	4165	4165	4165	0
549	20240115	092500	63183200	4165	4155	4165	4155	859
550	20240115	092400	59605665	4155	4155	4155	4155	529
551	20240115	092300	57407670	4150	4150	4150	4150	0
552	20240115	092200	57407670	4150	4160	4160	4150	796
553	20240115	092100	54097375	4160	4165	4165	4160	198
554	20240115	092000	53272985	4160	4170	4170	4160	1899
555	20240115	091900	45366685	4170	4160	4170	4160	468
556	20240115	091800	43417625	4175	4175	4175	4175	0
557	20240115	091700	43417625	4175	4160	4175	4160	750
558	20240115	091600	40293125	4160	4170	4170	4160	450
559	20240115	091500	38419480	4170	4165	4170	4165	80
560	20240115	091400	38086130	4165	4165	4165	4165	766
561	20240115	091300	34895740	4165	4165	4165	4165	406
562	20240115	091200	33204750	4160	4160	4160	4160	1297
563	20240115	091100	27809230	4165	4165	4165	4160	23
564	20240115	091000	27713440	4150	4155	4155	4150	511
565	20240115	090900	25591985	4155	4155	4155	4155	3
566	20240115	090800	25579520	4155	4155	4160	4150	766
567	20240115	090700	22396990	4155	4160	4160	4150	112
568	20240115	090600	21931580	4155	4175	4175	4150	561
569	20240115	090500	19602090	4175	4160	4175	4150	1279
570	20240115	090400	14279485	4155	4170	4170	4155	295
571	20240115	090300	13050145	4170	4205	4205	4170	66
572	20240115	090200	12774820	4210	4225	4225	4210	239
573	20240115	090100	11768615	4170	4175	4175	4170	602
574	20240115	090000	9258270	4175	4200	4200	4175	2212