KissMeData/090150/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	200100	887765506	1365	1365	1365	1365	17180
3	20240116	200000	887765506	1365	1365	1365	1365	0
4	20240116	195900	887765506	1365	1365	1365	1365	0
5	20240116	195800	887765506	1365	1365	1365	1365	0
6	20240116	195700	887765506	1365	1365	1365	1365	0
7	20240116	195600	887765506	1365	1365	1365	1365	0
8	20240116	195500	887765506	1365	1365	1365	1365	0
9	20240116	195400	887765506	1365	1365	1365	1365	0
10	20240116	195300	887765506	1365	1365	1365	1365	0
11	20240116	195200	887765506	1365	1365	1365	1365	0
12	20240116	195100	887765506	1365	1365	1365	1365	0
13	20240116	195000	887765506	1365	1365	1365	1365	0
14	20240116	194900	887765506	1365	1365	1365	1365	0
15	20240116	194800	887765506	1365	1365	1365	1365	0
16	20240116	194700	887765506	1365	1365	1365	1365	0
17	20240116	194600	887765506	1365	1365	1365	1365	0
18	20240116	194500	887765506	1365	1365	1365	1365	0
19	20240116	194400	887765506	1365	1365	1365	1365	0
20	20240116	194300	887765506	1365	1365	1365	1365	0
21	20240116	194200	887765506	1365	1365	1365	1365	0
22	20240116	194100	887765506	1365	1365	1365	1365	0
23	20240116	194000	887765506	1365	1365	1365	1365	0
24	20240116	193900	887765506	1365	1365	1365	1365	0
25	20240116	193800	887765506	1365	1365	1365	1365	0
26	20240116	193700	887765506	1365	1365	1365	1365	0
27	20240116	193600	887765506	1365	1365	1365	1365	0
28	20240116	193500	887765506	1365	1365	1365	1365	0
29	20240116	193400	887765506	1365	1365	1365	1365	0
30	20240116	193300	887765506	1365	1365	1365	1365	0
31	20240116	193200	887765506	1365	1365	1365	1365	0
32	20240116	193100	887765506	1365	1365	1365	1365	17180
33	20240116	193000	887765506	1365	1365	1365	1365	0
34	20240116	192900	887765506	1365	1365	1365	1365	0
35	20240116	192800	887765506	1365	1365	1365	1365	0
36	20240116	192700	887765506	1365	1365	1365	1365	0
37	20240116	192600	887765506	1365	1365	1365	1365	0
38	20240116	192500	887765506	1365	1365	1365	1365	0
39	20240116	192400	887765506	1365	1365	1365	1365	0
40	20240116	192300	887765506	1365	1365	1365	1365	0
41	20240116	192200	887765506	1365	1365	1365	1365	0
42	20240116	192100	887765506	1365	1365	1365	1365	0
43	20240116	192000	887765506	1365	1365	1365	1365	0
44	20240116	191900	887765506	1365	1365	1365	1365	0
45	20240116	191800	887765506	1365	1365	1365	1365	0
46	20240116	191700	887765506	1365	1365	1365	1365	0
47	20240116	191600	887765506	1365	1365	1365	1365	0
48	20240116	191500	887765506	1365	1365	1365	1365	0
49	20240116	191400	887765506	1365	1365	1365	1365	0
50	20240116	191300	887765506	1365	1365	1365	1365	0
51	20240116	191200	887765506	1365	1365	1365	1365	0
52	20240116	191100	887765506	1365	1365	1365	1365	0
53	20240116	191000	887765506	1365	1365	1365	1365	0
54	20240116	190900	887765506	1365	1365	1365	1365	0
55	20240116	190800	887765506	1365	1365	1365	1365	0
56	20240116	190700	887765506	1365	1365	1365	1365	0
57	20240116	190600	887765506	1365	1365	1365	1365	0
58	20240116	190500	887765506	1365	1365	1365	1365	0
59	20240116	190400	887765506	1365	1365	1365	1365	0
60	20240116	190300	887765506	1365	1365	1365	1365	0
61	20240116	190200	887765506	1365	1365	1365	1365	0
62	20240116	190100	887765506	1365	1365	1365	1365	17180
63	20240116	190000	887765506	1365	1365	1365	1365	0
64	20240116	185900	887765506	1365	1365	1365	1365	0
65	20240116	185800	887765506	1365	1365	1365	1365	0
66	20240116	185700	887765506	1365	1365	1365	1365	0
67	20240116	185600	887765506	1365	1365	1365	1365	0
68	20240116	185500	887765506	1365	1365	1365	1365	0
69	20240116	185400	887765506	1365	1365	1365	1365	0
70	20240116	185300	887765506	1365	1365	1365	1365	0
71	20240116	185200	887765506	1365	1365	1365	1365	0
72	20240116	185100	887765506	1365	1365	1365	1365	0
73	20240116	185000	887765506	1365	1365	1365	1365	0
74	20240116	184900	887765506	1365	1365	1365	1365	0
75	20240116	184800	887765506	1365	1365	1365	1365	0
76	20240116	184700	887765506	1365	1365	1365	1365	0
77	20240116	184600	887765506	1365	1365	1365	1365	0
78	20240116	184500	887765506	1365	1365	1365	1365	0
79	20240116	184400	887765506	1365	1365	1365	1365	0
80	20240116	184300	887765506	1365	1365	1365	1365	0
81	20240116	184200	887765506	1365	1365	1365	1365	0
82	20240116	184100	887765506	1365	1365	1365	1365	0
83	20240116	184000	887765506	1365	1365	1365	1365	0
84	20240116	183900	887765506	1365	1365	1365	1365	0
85	20240116	183800	887765506	1365	1365	1365	1365	0
86	20240116	183700	887765506	1365	1365	1365	1365	0
87	20240116	183600	887765506	1365	1365	1365	1365	0
88	20240116	183500	887765506	1365	1365	1365	1365	0
89	20240116	183400	887765506	1365	1365	1365	1365	0
90	20240116	183300	887765506	1365	1365	1365	1365	0
91	20240116	183200	887765506	1365	1365	1365	1365	0
92	20240116	183100	887765506	1365	1365	1365	1365	17180
93	20240116	183000	887765506	1365	1365	1365	1365	0
94	20240116	182900	887765506	1365	1365	1365	1365	0
95	20240116	182800	887765506	1365	1365	1365	1365	0
96	20240116	182700	887765506	1365	1365	1365	1365	0
97	20240116	182600	887765506	1365	1365	1365	1365	0
98	20240116	182500	887765506	1365	1365	1365	1365	0
99	20240116	182400	887765506	1365	1365	1365	1365	0
100	20240116	182300	887765506	1365	1365	1365	1365	0
101	20240116	182200	887765506	1365	1365	1365	1365	0
102	20240116	182100	887765506	1365	1365	1365	1365	0
103	20240116	182000	887765506	1365	1365	1365	1365	0
104	20240116	181900	887765506	1365	1365	1365	1365	0
105	20240116	181800	887765506	1365	1365	1365	1365	0
106	20240116	181700	887765506	1365	1365	1365	1365	0
107	20240116	181600	887765506	1365	1365	1365	1365	0
108	20240116	181500	887765506	1365	1365	1365	1365	0
109	20240116	181400	887765506	1365	1365	1365	1365	0
110	20240116	181300	887765506	1365	1365	1365	1365	0
111	20240116	181200	887765506	1365	1365	1365	1365	0
112	20240116	181100	887765506	1365	1365	1365	1365	0
113	20240116	181000	887765506	1365	1365	1365	1365	0
114	20240116	180900	887765506	1365	1365	1365	1365	0
115	20240116	180800	887765506	1365	1365	1365	1365	0
116	20240116	180700	887765506	1365	1365	1365	1365	0
117	20240116	180600	887765506	1365	1365	1365	1365	0
118	20240116	180500	887765506	1365	1365	1365	1365	0
119	20240116	180400	887765506	1365	1365	1365	1365	0
120	20240116	180300	887765506	1365	1365	1365	1365	0
121	20240116	180200	887765506	1365	1365	1365	1365	0
122	20240116	180100	887765506	1365	1365	1365	1365	17180
123	20240116	180000	887765506	1365	1365	1365	1365	0
124	20240116	175900	887765506	1365	1365	1365	1365	0
125	20240116	175800	887765506	1365	1365	1365	1365	0
126	20240116	175700	887765506	1365	1365	1365	1365	0
127	20240116	175600	887765506	1365	1365	1365	1365	0
128	20240116	175500	887765506	1365	1365	1365	1365	0
129	20240116	175400	887765506	1365	1365	1365	1365	0
130	20240116	175300	887765506	1365	1365	1365	1365	0
131	20240116	175200	887765506	1365	1365	1365	1365	0
132	20240116	175100	887765506	1365	1365	1365	1365	0
133	20240116	175000	887765506	1365	1365	1365	1365	0
134	20240116	174900	887765506	1365	1365	1365	1365	0
135	20240116	174800	887765506	1365	1365	1365	1365	0
136	20240116	174700	887765506	1365	1365	1365	1365	0
137	20240116	174600	887765506	1365	1365	1365	1365	0
138	20240116	174500	887765506	1365	1365	1365	1365	0
139	20240116	174400	887765506	1365	1365	1365	1365	0
140	20240116	174300	887765506	1365	1365	1365	1365	0
141	20240116	174200	887765506	1365	1365	1365	1365	0
142	20240116	174100	887765506	1365	1365	1365	1365	0
143	20240116	174000	887765506	1365	1365	1365	1365	0
144	20240116	173900	887765506	1365	1365	1365	1365	0
145	20240116	173800	887765506	1365	1365	1365	1365	0
146	20240116	173700	887765506	1365	1365	1365	1365	0
147	20240116	173600	887765506	1365	1365	1365	1365	0
148	20240116	173500	887765506	1365	1365	1365	1365	0
149	20240116	173400	887765506	1365	1365	1365	1365	0
150	20240116	173300	887765506	1365	1365	1365	1365	0
151	20240116	173200	887765506	1365	1365	1365	1365	0
152	20240116	173100	887765506	1365	1365	1365	1365	17180
153	20240116	173000	887765506	1365	1365	1365	1365	0
154	20240116	172900	887765506	1365	1365	1365	1365	0
155	20240116	172800	887765506	1365	1365	1365	1365	0
156	20240116	172700	887765506	1365	1365	1365	1365	0
157	20240116	172600	887765506	1365	1365	1365	1365	0
158	20240116	172500	887765506	1365	1365	1365	1365	0
159	20240116	172400	887765506	1365	1365	1365	1365	0
160	20240116	172300	887765506	1365	1365	1365	1365	0
161	20240116	172200	887765506	1365	1365	1365	1365	0
162	20240116	172100	887765506	1365	1365	1365	1365	0
163	20240116	172000	887765506	1365	1365	1365	1365	0
164	20240116	171900	887765506	1365	1365	1365	1365	0
165	20240116	171800	887765506	1365	1365	1365	1365	0
166	20240116	171700	887765506	1365	1365	1365	1365	0
167	20240116	171600	887765506	1365	1365	1365	1365	0
168	20240116	171500	887765506	1365	1365	1365	1365	0
169	20240116	171400	887765506	1365	1365	1365	1365	0
170	20240116	171300	887765506	1365	1365	1365	1365	0
171	20240116	171200	887765506	1365	1365	1365	1365	0
172	20240116	171100	887765506	1365	1365	1365	1365	0
173	20240116	171000	887765506	1365	1365	1365	1365	0
174	20240116	170900	887765506	1365	1365	1365	1365	0
175	20240116	170800	887765506	1365	1365	1365	1365	0
176	20240116	170700	887765506	1365	1365	1365	1365	0
177	20240116	170600	887765506	1365	1365	1365	1365	0
178	20240116	170500	887765506	1365	1365	1365	1365	0
179	20240116	170400	887765506	1365	1365	1365	1365	0
180	20240116	170300	887765506	1365	1365	1365	1365	0
181	20240116	170200	887765506	1365	1365	1365	1365	0
182	20240116	170100	887765506	1365	1365	1365	1365	17180
183	20240116	170000	887765506	1365	1365	1365	1365	0
184	20240116	165900	887765506	1365	1365	1365	1365	0
185	20240116	165800	887765506	1365	1365	1365	1365	0
186	20240116	165700	887765506	1365	1365	1365	1365	0
187	20240116	165600	887765506	1365	1365	1365	1365	0
188	20240116	165500	887765506	1365	1365	1365	1365	0
189	20240116	165400	887765506	1365	1365	1365	1365	0
190	20240116	165300	887765506	1365	1365	1365	1365	0
191	20240116	165200	887765506	1365	1365	1365	1365	0
192	20240116	165100	887765506	1365	1365	1365	1365	0
193	20240116	165000	887765506	1365	1365	1365	1365	0
194	20240116	164900	887765506	1365	1365	1365	1365	0
195	20240116	164800	887765506	1365	1365	1365	1365	0
196	20240116	164700	887765506	1365	1365	1365	1365	0
197	20240116	164600	887765506	1365	1365	1365	1365	0
198	20240116	164500	887765506	1365	1365	1365	1365	0
199	20240116	164400	887765506	1365	1365	1365	1365	0
200	20240116	164300	887765506	1365	1365	1365	1365	0
201	20240116	164200	887765506	1365	1365	1365	1365	0
202	20240116	164100	887765506	1365	1365	1365	1365	0
203	20240116	164000	887765506	1365	1365	1365	1365	0
204	20240116	163900	887765506	1365	1365	1365	1365	0
205	20240116	163800	887765506	1365	1365	1365	1365	0
206	20240116	163700	887765506	1365	1365	1365	1365	0
207	20240116	163600	887765506	1365	1365	1365	1365	0
208	20240116	163500	887765506	1365	1365	1365	1365	0
209	20240116	163400	887765506	1365	1365	1365	1365	0
210	20240116	163300	887765506	1365	1365	1365	1365	0
211	20240116	163200	887765506	1365	1365	1365	1365	0
212	20240116	163100	887765506	1365	1365	1365	1365	17180
213	20240116	163000	887765506	1365	1365	1365	1365	0
214	20240116	162900	887765506	1365	1365	1365	1365	0
215	20240116	162800	887765506	1365	1365	1365	1365	0
216	20240116	162700	887765506	1365	1365	1365	1365	0
217	20240116	162600	887765506	1365	1365	1365	1365	0
218	20240116	162500	887765506	1365	1365	1365	1365	0
219	20240116	162400	887765506	1365	1365	1365	1365	0
220	20240116	162300	887765506	1365	1365	1365	1365	0
221	20240116	162200	887765506	1365	1365	1365	1365	0
222	20240116	162100	887765506	1365	1365	1365	1365	0
223	20240116	162000	887765506	1365	1365	1365	1365	0
224	20240116	161900	887765506	1365	1365	1365	1365	0
225	20240116	161800	887765506	1365	1365	1365	1365	0
226	20240116	161700	887765506	1365	1365	1365	1365	0
227	20240116	161600	887765506	1365	1365	1365	1365	0
228	20240116	161500	887765506	1365	1365	1365	1365	0
229	20240116	161400	887765506	1365	1365	1365	1365	0
230	20240116	161300	887765506	1365	1365	1365	1365	0
231	20240116	161200	887765506	1365	1365	1365	1365	0
232	20240116	161100	887765506	1365	1365	1365	1365	0
233	20240116	161000	887765506	1365	1365	1365	1365	0
234	20240116	160900	887765506	1365	1365	1365	1365	0
235	20240116	160800	887765506	1365	1365	1365	1365	0
236	20240116	160700	887765506	1365	1365	1365	1365	0
237	20240116	160600	887765506	1365	1365	1365	1365	0
238	20240116	160500	887765506	1365	1365	1365	1365	0
239	20240116	160400	887765506	1365	1365	1365	1365	0
240	20240116	160300	887765506	1365	1365	1365	1365	0
241	20240116	160200	887765506	1365	1365	1365	1365	0
242	20240116	160100	887765506	1365	1365	1365	1365	17180
243	20240116	160000	887765506	1365	1365	1365	1365	0
244	20240116	155900	887765506	1365	1365	1365	1365	0
245	20240116	155800	887765506	1365	1365	1365	1365	0
246	20240116	155700	887765506	1365	1365	1365	1365	0
247	20240116	155600	887765506	1365	1365	1365	1365	0
248	20240116	155500	887765506	1365	1365	1365	1365	0
249	20240116	155400	887765506	1365	1365	1365	1365	0
250	20240116	155300	887765506	1365	1365	1365	1365	0
251	20240116	155200	887765506	1365	1365	1365	1365	0
252	20240116	155100	887765506	1365	1365	1365	1365	0
253	20240116	155000	887765506	1365	1365	1365	1365	0
254	20240116	154900	887765506	1365	1365	1365	1365	0
255	20240116	154800	887765506	1365	1365	1365	1365	0
256	20240116	154700	887765506	1365	1365	1365	1365	0
257	20240116	154600	887765506	1365	1365	1365	1365	0
258	20240116	154500	887765506	1365	1365	1365	1365	0
259	20240116	154400	887765506	1365	1365	1365	1365	0
260	20240116	154300	887765506	1365	1365	1365	1365	0
261	20240116	154200	887765506	1365	1365	1365	1365	0
262	20240116	154100	887765506	1365	1365	1365	1365	0
263	20240116	154000	887765506	1365	1365	1365	1365	0
264	20240116	153900	887765506	1365	1365	1365	1365	0
265	20240116	153800	887765506	1365	1365	1365	1365	0
266	20240116	153700	887765506	1365	1365	1365	1365	0
267	20240116	153600	887765506	1365	1365	1365	1365	0
268	20240116	153500	887765506	1365	1365	1365	1365	0
269	20240116	153400	887765506	1365	1365	1365	1365	0
270	20240116	153300	887765506	1365	1365	1365	1365	0
271	20240116	153200	887765506	1365	1365	1365	1365	0
272	20240116	153100	887765506	1365	1365	1365	1365	17180
273	20240116	153000	887765506	1365	1365	1365	1365	17180
274	20240116	152900	864314806	1356	1356	1356	1356	0
275	20240116	152800	864314806	1356	1356	1356	1356	0
276	20240116	152700	864314806	1356	1356	1356	1356	0
277	20240116	152600	864314806	1356	1356	1356	1356	0
278	20240116	152500	864314806	1356	1356	1356	1356	0
279	20240116	152400	864314806	1356	1356	1356	1356	0
280	20240116	152300	864314806	1356	1356	1356	1356	0
281	20240116	152200	864314806	1356	1356	1356	1356	0
282	20240116	152100	864314806	1356	1356	1356	1356	0
283	20240116	152000	864314806	1356	1356	1356	1356	0
284	20240116	151900	864314806	1356	1354	1356	1352	1631
285	20240116	151800	862106143	1354	1351	1354	1351	3609
286	20240116	151700	857222289	1351	1347	1351	1347	6736
287	20240116	151600	848147465	1347	1348	1348	1347	5698
288	20240116	151500	840471565	1347	1351	1351	1347	6311
289	20240116	151400	831969387	1353	1353	1353	1353	0
290	20240116	151300	831969387	1353	1349	1353	1348	7605
291	20240116	151200	821714642	1349	1351	1354	1349	1176
292	20240116	151100	820126102	1354	1351	1354	1351	3118
293	20240116	151000	815910569	1353	1353	1353	1351	3003
294	20240116	150900	811848990	1353	1353	1353	1353	0
295	20240116	150800	811848990	1353	1353	1353	1351	384
296	20240116	150700	811329598	1353	1343	1353	1343	3489
297	20240116	150600	806640141	1353	1353	1354	1343	7730
298	20240116	150500	796247321	1354	1354	1354	1341	19584
299	20240116	150400	769893908	1350	1354	1354	1349	2313
300	20240116	150300	766771368	1354	1354	1354	1354	0
301	20240116	150200	766771368	1354	1355	1355	1350	779
302	20240116	150100	765716901	1355	1355	1355	1355	2
303	20240116	150000	765714191	1355	1355	1355	1355	1505
304	20240116	145900	763674916	1355	1356	1356	1350	631
305	20240116	145800	762822696	1356	1350	1358	1346	3368
306	20240116	145700	758284924	1359	1356	1359	1356	692
307	20240116	145600	757346563	1360	1358	1360	1350	9729
308	20240116	145500	744193517	1359	1357	1359	1357	1572
309	20240116	145400	742059159	1358	1358	1358	1358	50
310	20240116	145300	741991259	1358	1356	1358	1356	1008
311	20240116	145200	740624259	1356	1355	1356	1355	500
312	20240116	145100	739946260	1356	1356	1356	1356	2594
313	20240116	145000	736428796	1356	1355	1356	1352	15229
314	20240116	144900	715839045	1356	1356	1356	1354	68
315	20240116	144800	715746969	1356	1355	1356	1352	3105
316	20240116	144700	711544307	1358	1358	1358	1358	0
317	20240116	144600	711544307	1358	1358	1358	1358	0
318	20240116	144500	711544307	1358	1358	1358	1358	0
319	20240116	144400	711544307	1358	1358	1358	1358	0
320	20240116	144300	711544307	1358	1357	1358	1353	12126
321	20240116	144200	695123188	1359	1359	1359	1359	0
322	20240116	144100	695123188	1359	1358	1359	1357	317
323	20240116	144000	694692877	1360	1360	1360	1360	0
324	20240116	143900	694692877	1360	1360	1360	1360	0
325	20240116	143800	694692877	1360	1360	1360	1360	1
326	20240116	143700	694691517	1360	1360	1360	1360	1397
327	20240116	143600	692791597	1362	1359	1362	1357	975
328	20240116	143500	691465567	1359	1359	1359	1359	0
329	20240116	143400	691465567	1359	1357	1359	1354	5904
330	20240116	143300	683464184	1359	1359	1359	1359	1
331	20240116	143200	683462825	1359	1357	1359	1356	2596
332	20240116	143100	679940800	1359	1359	1359	1359	703
333	20240116	143000	678985423	1360	1360	1360	1360	352
334	20240116	142900	678506703	1362	1362	1362	1362	0
335	20240116	142800	678506703	1362	1360	1362	1360	999
336	20240116	142700	677148061	1360	1359	1360	1359	979
337	20240116	142600	675817536	1359	1359	1359	1357	1395
338	20240116	142500	673924131	1359	1359	1359	1359	16
339	20240116	142400	673902387	1360	1360	1360	1360	162
340	20240116	142300	673682067	1362	1361	1362	1361	21
341	20240116	142200	673653485	1362	1362	1362	1362	0
342	20240116	142100	673653485	1362	1362	1362	1362	0
343	20240116	142000	673653485	1362	1359	1362	1358	401
344	20240116	141900	673108918	1362	1362	1362	1362	0
345	20240116	141800	673108918	1362	1362	1362	1362	0
346	20240116	141700	673108918	1362	1362	1362	1362	0
347	20240116	141600	673108918	1362	1362	1362	1358	1001
348	20240116	141500	671749000	1363	1363	1363	1363	0
349	20240116	141400	671749000	1363	1363	1363	1363	1
350	20240116	141300	671747637	1360	1360	1360	1360	0
351	20240116	141200	671747637	1360	1360	1360	1360	0
352	20240116	141100	671747637	1360	1360	1360	1360	0
353	20240116	141000	671747637	1360	1360	1360	1360	1
354	20240116	140900	671746277	1363	1360	1363	1358	1606
355	20240116	140800	669562512	1363	1363	1363	1363	0
356	20240116	140700	669562512	1363	1360	1363	1360	220
357	20240116	140600	669263309	1363	1363	1363	1363	3589
358	20240116	140500	664371502	1363	1361	1363	1360	5410
359	20240116	140400	657013525	1363	1363	1363	1363	0
360	20240116	140300	657013525	1363	1363	1363	1363	0
361	20240116	140200	657013525	1363	1363	1363	1363	0
362	20240116	140100	657013525	1363	1363	1363	1363	0
363	20240116	140000	657013525	1363	1363	1363	1363	2
364	20240116	135900	657010799	1363	1363	1363	1363	1497
365	20240116	135800	654970388	1363	1361	1363	1361	50
366	20240116	135700	654902336	1363	1363	1363	1363	1446
367	20240116	135600	652931438	1363	1363	1363	1363	54
368	20240116	135500	652857836	1363	1363	1363	1363	0
369	20240116	135400	652857836	1363	1360	1363	1360	11
370	20240116	135300	652842873	1363	1363	1363	1363	151
371	20240116	135200	652637060	1363	1363	1363	1363	100
372	20240116	135100	652500760	1363	1363	1363	1363	0
373	20240116	135000	652500760	1363	1363	1363	1363	600
374	20240116	134900	651682960	1363	1363	1363	1356	1004
375	20240116	134800	650314529	1363	1363	1363	1356	639
376	20240116	134700	649448031	1356	1356	1356	1356	489
377	20240116	134600	648784947	1363	1363	1363	1363	1
378	20240116	134500	648783584	1355	1355	1355	1355	0
379	20240116	134400	648783584	1355	1355	1355	1355	0
380	20240116	134300	648783584	1355	1355	1355	1355	0
381	20240116	134200	648783584	1355	1355	1355	1355	1000
382	20240116	134100	647428584	1355	1356	1356	1355	1000
383	20240116	134000	646073484	1365	1356	1365	1355	348
384	20240116	133900	645600441	1357	1360	1360	1357	5
385	20240116	133800	645593647	1360	1360	1360	1360	11
386	20240116	133700	645578687	1360	1357	1360	1356	2149
387	20240116	133600	642664491	1357	1360	1360	1357	2001
388	20240116	133500	639948140	1360	1360	1360	1360	5
389	20240116	133400	639941340	1360	1360	1360	1360	21
390	20240116	133300	639912780	1360	1360	1360	1360	0
391	20240116	133200	639912780	1360	1360	1360	1360	300
392	20240116	133100	639504780	1360	1360	1360	1360	0
393	20240116	133000	639504780	1360	1360	1360	1360	686
394	20240116	132900	638571820	1357	1357	1357	1357	0
395	20240116	132800	638571820	1357	1359	1359	1357	3720
396	20240116	132700	633520247	1359	1360	1360	1359	3233
397	20240116	132600	629123464	1360	1360	1360	1360	50
398	20240116	132500	629055464	1368	1368	1368	1368	0
399	20240116	132400	629055464	1368	1368	1368	1368	0
400	20240116	132300	629055464	1368	1367	1368	1367	4419
401	20240116	132200	623014690	1367	1362	1367	1360	2079
402	20240116	132100	620186153	1367	1367	1367	1367	0
403	20240116	132000	620186153	1367	1367	1367	1367	0
404	20240116	131900	620186153	1367	1367	1367	1367	0
405	20240116	131800	620186153	1367	1367	1367	1367	0
406	20240116	131700	620186153	1367	1367	1367	1367	0
407	20240116	131600	620186153	1367	1367	1367	1367	100
408	20240116	131500	620049453	1367	1367	1367	1367	0
409	20240116	131400	620049453	1367	1367	1367	1367	0
410	20240116	131300	620049453	1367	1367	1367	1367	0
411	20240116	131200	620049453	1367	1367	1367	1362	221
412	20240116	131100	619747351	1362	1367	1367	1362	1001
413	20240116	131000	618383984	1362	1362	1362	1362	639
414	20240116	130900	617513666	1362	1362	1362	1362	361
415	20240116	130800	617021984	1367	1366	1367	1363	785
416	20240116	130700	615951935	1370	1370	1370	1370	0
417	20240116	130600	615951935	1370	1368	1370	1368	201
418	20240116	130500	615676965	1371	1368	1371	1368	400
419	20240116	130400	615129165	1372	1372	1372	1372	0
420	20240116	130300	615129165	1372	1372	1372	1372	0
421	20240116	130200	615129165	1372	1367	1372	1362	178
422	20240116	130100	614885839	1372	1369	1373	1367	374
423	20240116	130000	614374358	1373	1374	1374	1369	23
424	20240116	125900	614342813	1374	1374	1374	1369	1016
425	20240116	125800	612951049	1374	1374	1374	1374	10
426	20240116	125700	612937309	1374	1374	1374	1374	0
427	20240116	125600	612937309	1374	1370	1374	1370	500
428	20240116	125500	612251961	1370	1370	1370	1370	0
429	20240116	125400	612251961	1370	1369	1370	1369	878
430	20240116	125300	611049501	1369	1367	1369	1367	233
431	20240116	125200	610730988	1367	1365	1367	1365	2774
432	20240116	125100	606944476	1362	1361	1362	1361	174
433	20240116	125000	606707499	1365	1365	1365	1365	0
434	20240116	124900	606707499	1365	1365	1365	1365	908
435	20240116	124800	605468079	1365	1365	1365	1365	0
436	20240116	124700	605468079	1365	1365	1365	1365	1280
437	20240116	124600	603720879	1365	1364	1365	1364	521
438	20240116	124500	603010234	1364	1364	1364	1364	24
439	20240116	124400	602977498	1364	1364	1364	1364	0
440	20240116	124300	602977498	1364	1364	1364	1364	0
441	20240116	124200	602977498	1364	1360	1364	1360	80
442	20240116	124100	602868694	1360	1360	1360	1360	433
443	20240116	124000	602279814	1360	1360	1360	1360	0
444	20240116	123900	602279814	1360	1360	1360	1360	0
445	20240116	123800	602279814	1360	1360	1360	1360	0
446	20240116	123700	602279814	1360	1360	1360	1360	0
447	20240116	123600	602279814	1360	1363	1363	1360	4896
448	20240116	123500	595618539	1364	1364	1364	1364	0
449	20240116	123400	595618539	1364	1364	1364	1364	146
450	20240116	123300	595419395	1362	1362	1362	1362	0
451	20240116	123200	595419395	1362	1362	1362	1362	101
452	20240116	123100	595281833	1362	1362	1362	1362	1410
453	20240116	123000	593361413	1366	1365	1366	1365	623
454	20240116	122900	592510405	1366	1366	1366	1366	1010
455	20240116	122800	591130745	1361	1361	1361	1361	0
456	20240116	122700	591130745	1361	1361	1361	1361	39
457	20240116	122600	591077666	1366	1366	1366	1366	500
458	20240116	122500	590394666	1367	1365	1367	1360	933
459	20240116	122400	589120463	1365	1364	1365	1357	2020
460	20240116	122300	586377691	1365	1358	1365	1358	267
461	20240116	122200	586014702	1364	1364	1364	1364	1
462	20240116	122100	586013338	1358	1358	1358	1358	0
463	20240116	122000	586013338	1358	1358	1358	1358	1
464	20240116	121900	586011980	1365	1365	1365	1365	0
465	20240116	121800	586011980	1365	1365	1365	1365	800
466	20240116	121700	584919980	1365	1366	1366	1356	202
467	20240116	121600	584646038	1358	1358	1358	1358	0
468	20240116	121500	584646038	1358	1361	1361	1358	4700
469	20240116	121400	578260875	1367	1367	1367	1367	0
470	20240116	121300	578260875	1367	1361	1367	1361	2
471	20240116	121200	578258147	1367	1368	1368	1361	27
472	20240116	121100	578221387	1361	1361	1361	1361	80
473	20240116	121000	578112507	1368	1368	1368	1361	2013
474	20240116	120900	575372723	1368	1368	1368	1368	24
475	20240116	120800	575339891	1368	1367	1368	1367	39
476	20240116	120700	575286549	1368	1363	1368	1360	149
477	20240116	120600	575083686	1368	1368	1368	1368	52
478	20240116	120500	575012550	1368	1368	1368	1368	0
479	20240116	120400	575012550	1368	1368	1368	1368	1
480	20240116	120300	575011182	1368	1368	1368	1368	1000
481	20240116	120200	573643182	1368	1368	1368	1368	0
482	20240116	120100	573643182	1368	1368	1368	1368	0
483	20240116	120000	573643182	1368	1362	1368	1362	1171
484	20240116	115900	572047381	1362	1359	1362	1359	315
485	20240116	115800	571619293	1359	1360	1360	1359	4068
486	20240116	115700	566090880	1359	1361	1361	1359	3600
487	20240116	115600	561194091	1362	1362	1362	1362	645
488	20240116	115500	560315601	1363	1363	1363	1363	117
489	20240116	115400	560156130	1367	1364	1367	1364	1181
490	20240116	115300	558544703	1365	1365	1365	1365	43
491	20240116	115200	558486008	1365	1366	1366	1365	576
492	20240116	115100	557699614	1367	1367	1367	1367	30
493	20240116	115000	557658604	1367	1367	1367	1367	40
494	20240116	114900	557603924	1367	1368	1368	1367	425
495	20240116	114800	557022849	1367	1367	1367	1367	38
496	20240116	114700	556970903	1367	1367	1367	1367	10
497	20240116	114600	556957233	1370	1370	1370	1370	0
498	20240116	114500	556957233	1370	1370	1370	1370	1
499	20240116	114400	556955863	1370	1370	1370	1370	0
500	20240116	114300	556955863	1370	1368	1370	1368	51
501	20240116	114200	556885995	1370	1370	1370	1370	0
502	20240116	114100	556885995	1370	1370	1370	1370	0
503	20240116	114000	556885995	1370	1370	1370	1370	30
504	20240116	113900	556844895	1370	1370	1370	1370	33
505	20240116	113800	556799685	1370	1370	1370	1370	20
506	20240116	113700	556772285	1370	1367	1370	1367	298
507	20240116	113600	556364916	1368	1368	1368	1366	1551
508	20240116	113500	554243310	1368	1368	1368	1368	0
509	20240116	113400	554243310	1368	1368	1368	1368	413
510	20240116	113300	553678326	1369	1369	1369	1369	11
511	20240116	113200	553663267	1370	1368	1370	1368	13
512	20240116	113100	553645479	1368	1368	1368	1368	0
513	20240116	113000	553645479	1368	1368	1368	1368	0
514	20240116	112900	553645479	1368	1368	1368	1368	11
515	20240116	112800	553630431	1368	1369	1369	1368	700
516	20240116	112700	552672256	1369	1369	1369	1369	391
517	20240116	112600	552136977	1370	1370	1370	1370	100
518	20240116	112500	551999977	1369	1374	1374	1369	155
519	20240116	112400	551787272	1374	1374	1374	1374	2
520	20240116	112300	551784524	1374	1374	1374	1374	2
521	20240116	112200	551781776	1369	1373	1374	1369	1732
522	20240116	112100	549405765	1374	1374	1374	1374	920
523	20240116	112000	548141685	1375	1375	1375	1375	2090
524	20240116	111900	545267935	1375	1375	1375	1375	0
525	20240116	111800	545267935	1375	1377	1377	1375	3935
526	20240116	111700	539855404	1375	1377	1377	1375	2016
527	20240116	111600	537083392	1375	1375	1377	1375	1893
528	20240116	111500	534480506	1375	1377	1377	1373	4103
529	20240116	111400	528842675	1371	1376	1378	1371	4730
530	20240116	111300	522331878	1376	1375	1376	1375	2020
531	20240116	111200	519552375	1375	1371	1375	1371	135
532	20240116	111100	519367244	1371	1371	1371	1371	93
533	20240116	111000	519239741	1373	1372	1373	1372	2000
534	20240116	110900	516493919	1372	1372	1372	1372	1
535	20240116	110800	516492547	1372	1367	1372	1367	8184
536	20240116	110700	505283229	1367	1367	1367	1367	0
537	20240116	110600	505283229	1367	1367	1367	1367	10
538	20240116	110500	505269559	1368	1368	1368	1368	39
539	20240116	110400	505216207	1368	1368	1368	1368	1307
540	20240116	110300	503428231	1370	1365	1370	1365	9
541	20240116	110200	503415926	1370	1370	1370	1370	0
542	20240116	110100	503415926	1370	1370	1370	1370	400
543	20240116	110000	502867926	1370	1372	1372	1370	31
544	20240116	105900	502825454	1371	1370	1371	1366	2423
545	20240116	105800	499513943	1370	1363	1370	1363	6059
546	20240116	105700	491222412	1364	1363	1364	1363	737
547	20240116	105600	490217877	1364	1364	1364	1364	0
548	20240116	105500	490217877	1364	1364	1364	1364	277
549	20240116	105400	489840049	1364	1364	1364	1364	723
550	20240116	105300	488853877	1366	1366	1366	1366	47
551	20240116	105200	488789675	1367	1367	1367	1367	1
552	20240116	105100	488788308	1363	1363	1363	1363	1390
553	20240116	105000	486893738	1363	1368	1368	1363	2688
554	20240116	104900	483227575	1369	1369	1369	1369	15
555	20240116	104800	483207040	1370	1360	1370	1360	3295
556	20240116	104700	478725765	1370	1358	1370	1358	3318
557	20240116	104600	474203207	1357	1357	1357	1357	960
558	20240116	104500	472900487	1357	1357	1357	1357	0
559	20240116	104400	472900487	1357	1357	1357	1357	10
560	20240116	104300	472886917	1357	1357	1357	1348	1082
561	20240116	104200	471420339	1357	1351	1357	1351	328
562	20240116	104100	470977205	1358	1358	1358	1358	2349
563	20240116	104000	467787263	1359	1358	1359	1358	624
564	20240116	103900	466939575	1358	1358	1358	1358	2
565	20240116	103800	466936859	1345	1358	1358	1345	7236
566	20240116	103700	457163651	1358	1358	1358	1358	5
567	20240116	103600	457156861	1358	1359	1359	1358	15
568	20240116	103500	457136481	1358	1354	1358	1354	523
569	20240116	103400	456428247	1358	1358	1358	1358	0
570	20240116	103300	456428247	1358	1355	1358	1354	486
571	20240116	103200	455770151	1359	1359	1359	1359	10
572	20240116	103100	455756561	1360	1360	1360	1360	28
573	20240116	103000	455718481	1361	1352	1361	1352	22
574	20240116	102900	455688594	1351	1352	1352	1351	6914
575	20240116	102800	446341079	1361	1351	1361	1350	2328
576	20240116	102700	443180489	1350	1351	1352	1350	1833
577	20240116	102600	440704126	1351	1353	1353	1351	505
578	20240116	102500	440021512	1352	1354	1354	1352	206
579	20240116	102400	439742872	1353	1353	1353	1352	10
580	20240116	102300	439729344	1353	1351	1353	1351	854
581	20240116	102200	438575449	1351	1354	1354	1351	690
582	20240116	102100	437643205	1357	1355	1357	1352	3812
583	20240116	102000	432487295	1354	1354	1354	1354	0
584	20240116	101900	432487295	1354	1355	1355	1354	17
585	20240116	101800	432464276	1355	1355	1355	1355	2191
586	20240116	101700	429495471	1355	1357	1357	1355	639
587	20240116	101600	428629080	1357	1355	1357	1353	1008
588	20240116	101500	427265238	1352	1352	1352	1352	3
589	20240116	101400	427261182	1357	1354	1357	1354	545
590	20240116	101300	426523246	1354	1354	1354	1354	334
591	20240116	101200	426071010	1355	1355	1355	1355	474
592	20240116	101100	425428740	1355	1354	1355	1348	12727
593	20240116	101000	408258410	1354	1351	1354	1351	1412
594	20240116	100900	406347675	1351	1348	1351	1344	1732
595	20240116	100800	404011287	1347	1347	1347	1347	800
596	20240116	100700	402933687	1348	1348	1348	1340	2998
597	20240116	100600	398899566	1348	1342	1348	1338	6405
598	20240116	100500	390304721	1341	1346	1346	1341	12404
599	20240116	100400	373647766	1346	1348	1348	1345	1862
600	20240116	100300	371140266	1348	1354	1354	1348	1952
601	20240116	100200	368508153	1350	1350	1351	1350	1813
602	20240116	100100	366060596	1354	1350	1354	1348	16487
603	20240116	100000	343803326	1350	1355	1355	1350	5668
604	20240116	095900	336137937	1355	1355	1358	1355	5121
605	20240116	095800	329198949	1358	1362	1362	1354	14023
606	20240116	095700	310162363	1361	1365	1365	1361	4258
607	20240116	095600	304359333	1365	1365	1365	1363	3228
608	20240116	095500	299954177	1365	1368	1368	1362	5068
609	20240116	095400	293036207	1370	1370	1370	1368	1972
610	20240116	095300	290335999	1373	1371	1373	1368	8235
611	20240116	095200	279054293	1374	1372	1374	1370	2044
612	20240116	095100	276253610	1374	1375	1376	1370	10154
613	20240116	095000	262317130	1378	1378	1378	1378	1
614	20240116	094900	262315752	1380	1374	1380	1374	3
615	20240116	094800	262311618	1381	1383	1383	1374	440
616	20240116	094700	261706878	1383	1374	1383	1374	96
617	20240116	094600	261574965	1383	1383	1383	1383	10
618	20240116	094500	261561135	1383	1375	1383	1374	1532
619	20240116	094400	259456140	1383	1383	1383	1383	0
620	20240116	094300	259456140	1383	1375	1383	1374	2504
621	20240116	094200	256014389	1385	1380	1385	1374	8306
622	20240116	094100	244578977	1381	1385	1386	1381	5804
623	20240116	094000	236542459	1386	1385	1386	1385	3792
624	20240116	093900	231289389	1385	1384	1385	1384	1299
625	20240116	093800	229491462	1385	1385	1385	1385	508
626	20240116	093700	228787882	1385	1386	1386	1385	161
627	20240116	093600	228564737	1386	1380	1386	1380	107
628	20240116	093500	228416855	1387	1388	1390	1387	3520
629	20240116	093400	223532338	1387	1387	1387	1387	99
630	20240116	093300	223395025	1389	1376	1389	1376	26657
631	20240116	093200	186499828	1380	1381	1382	1374	5464
632	20240116	093100	178970728	1379	1377	1379	1377	29339
633	20240116	093000	138512811	1377	1374	1379	1374	858
634	20240116	092900	137331049	1379	1374	1380	1374	2570
635	20240116	092800	133799858	1375	1375	1375	1375	6958
636	20240116	092700	124232608	1374	1377	1382	1373	2139
637	20240116	092600	121292938	1382	1377	1382	1377	2344
638	20240116	092500	118064095	1382	1379	1382	1377	875
639	20240116	092400	116856445	1380	1380	1382	1380	75
640	20240116	092300	116752941	1382	1382	1382	1372	7029
641	20240116	092200	107082035	1382	1380	1382	1375	5264
642	20240116	092100	99829561	1380	1381	1384	1380	6307
643	20240116	092000	91125883	1380	1386	1386	1380	5313
644	20240116	091900	83787774	1387	1387	1388	1387	775
645	20240116	091800	82712844	1388	1390	1390	1387	3457
646	20240116	091700	77914937	1390	1390	1390	1389	381
647	20240116	091600	77385601	1391	1391	1391	1391	10
648	20240116	091500	77371691	1391	1391	1391	1389	107
649	20240116	091400	77223026	1391	1392	1392	1391	59
650	20240116	091300	77140932	1392	1388	1392	1388	262
651	20240116	091200	76777168	1388	1393	1393	1388	2652
652	20240116	091100	73091009	1393	1393	1393	1392	187
653	20240116	091000	72830570	1393	1396	1397	1393	783
654	20240116	090900	71737596	1396	1396	1396	1396	775
655	20240116	090800	70655696	1396	1396	1396	1396	1
656	20240116	090700	70654300	1397	1397	1397	1397	0
657	20240116	090600	70654300	1397	1396	1397	1396	1414
658	20240116	090500	68679067	1390	1388	1390	1380	1386
659	20240116	090400	66763645	1388	1386	1388	1380	1297
660	20240116	090300	64968873	1386	1379	1386	1373	7471
661	20240116	090200	54672731	1380	1382	1385	1380	6049
662	20240116	090100	46323752	1386	1400	1402	1382	12916
663	20240116	090000	28345072	1402	1402	1402	1398	20166