KissMeData/083470/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195600	239643173	1688	1688	1688	1688	2191
3	20240110	195500	239643173	1688	1688	1688	1688	0
4	20240110	195400	239643173	1688	1688	1688	1688	0
5	20240110	195300	239643173	1688	1688	1688	1688	0
6	20240110	195200	239643173	1688	1688	1688	1688	0
7	20240110	195100	239643173	1688	1688	1688	1688	0
8	20240110	195000	239643173	1688	1688	1688	1688	0
9	20240110	194900	239643173	1688	1688	1688	1688	0
10	20240110	194800	239643173	1688	1688	1688	1688	0
11	20240110	194700	239643173	1688	1688	1688	1688	0
12	20240110	194600	239643173	1688	1688	1688	1688	0
13	20240110	194500	239643173	1688	1688	1688	1688	0
14	20240110	194400	239643173	1688	1688	1688	1688	0
15	20240110	194300	239643173	1688	1688	1688	1688	0
16	20240110	194200	239643173	1688	1688	1688	1688	0
17	20240110	194100	239643173	1688	1688	1688	1688	0
18	20240110	194000	239643173	1688	1688	1688	1688	0
19	20240110	193900	239643173	1688	1688	1688	1688	0
20	20240110	193800	239643173	1688	1688	1688	1688	0
21	20240110	193700	239643173	1688	1688	1688	1688	0
22	20240110	193600	239643173	1688	1688	1688	1688	0
23	20240110	193500	239643173	1688	1688	1688	1688	0
24	20240110	193400	239643173	1688	1688	1688	1688	0
25	20240110	193300	239643173	1688	1688	1688	1688	0
26	20240110	193200	239643173	1688	1688	1688	1688	0
27	20240110	193100	239643173	1688	1688	1688	1688	0
28	20240110	193000	239643173	1688	1688	1688	1688	0
29	20240110	192900	239643173	1688	1688	1688	1688	0
30	20240110	192800	239643173	1688	1688	1688	1688	0
31	20240110	192700	239643173	1688	1688	1688	1688	0
32	20240110	192600	239643173	1688	1688	1688	1688	2191
33	20240110	192500	239643173	1688	1688	1688	1688	0
34	20240110	192400	239643173	1688	1688	1688	1688	0
35	20240110	192300	239643173	1688	1688	1688	1688	0
36	20240110	192200	239643173	1688	1688	1688	1688	0
37	20240110	192100	239643173	1688	1688	1688	1688	0
38	20240110	192000	239643173	1688	1688	1688	1688	0
39	20240110	191900	239643173	1688	1688	1688	1688	0
40	20240110	191800	239643173	1688	1688	1688	1688	0
41	20240110	191700	239643173	1688	1688	1688	1688	0
42	20240110	191600	239643173	1688	1688	1688	1688	0
43	20240110	191500	239643173	1688	1688	1688	1688	0
44	20240110	191400	239643173	1688	1688	1688	1688	0
45	20240110	191300	239643173	1688	1688	1688	1688	0
46	20240110	191200	239643173	1688	1688	1688	1688	0
47	20240110	191100	239643173	1688	1688	1688	1688	0
48	20240110	191000	239643173	1688	1688	1688	1688	0
49	20240110	190900	239643173	1688	1688	1688	1688	0
50	20240110	190800	239643173	1688	1688	1688	1688	0
51	20240110	190700	239643173	1688	1688	1688	1688	0
52	20240110	190600	239643173	1688	1688	1688	1688	0
53	20240110	190500	239643173	1688	1688	1688	1688	0
54	20240110	190400	239643173	1688	1688	1688	1688	0
55	20240110	190300	239643173	1688	1688	1688	1688	0
56	20240110	190200	239643173	1688	1688	1688	1688	0
57	20240110	190100	239643173	1688	1688	1688	1688	0
58	20240110	190000	239643173	1688	1688	1688	1688	0
59	20240110	185900	239643173	1688	1688	1688	1688	0
60	20240110	185800	239643173	1688	1688	1688	1688	0
61	20240110	185700	239643173	1688	1688	1688	1688	0
62	20240110	185600	239643173	1688	1688	1688	1688	2191
63	20240110	185500	239643173	1688	1688	1688	1688	0
64	20240110	185400	239643173	1688	1688	1688	1688	0
65	20240110	185300	239643173	1688	1688	1688	1688	0
66	20240110	185200	239643173	1688	1688	1688	1688	0
67	20240110	185100	239643173	1688	1688	1688	1688	0
68	20240110	185000	239643173	1688	1688	1688	1688	0
69	20240110	184900	239643173	1688	1688	1688	1688	0
70	20240110	184800	239643173	1688	1688	1688	1688	0
71	20240110	184700	239643173	1688	1688	1688	1688	0
72	20240110	184600	239643173	1688	1688	1688	1688	0
73	20240110	184500	239643173	1688	1688	1688	1688	0
74	20240110	184400	239643173	1688	1688	1688	1688	0
75	20240110	184300	239643173	1688	1688	1688	1688	0
76	20240110	184200	239643173	1688	1688	1688	1688	0
77	20240110	184100	239643173	1688	1688	1688	1688	0
78	20240110	184000	239643173	1688	1688	1688	1688	0
79	20240110	183900	239643173	1688	1688	1688	1688	0
80	20240110	183800	239643173	1688	1688	1688	1688	0
81	20240110	183700	239643173	1688	1688	1688	1688	0
82	20240110	183600	239643173	1688	1688	1688	1688	0
83	20240110	183500	239643173	1688	1688	1688	1688	0
84	20240110	183400	239643173	1688	1688	1688	1688	0
85	20240110	183300	239643173	1688	1688	1688	1688	0
86	20240110	183200	239643173	1688	1688	1688	1688	0
87	20240110	183100	239643173	1688	1688	1688	1688	0
88	20240110	183000	239643173	1688	1688	1688	1688	0
89	20240110	182900	239643173	1688	1688	1688	1688	0
90	20240110	182800	239643173	1688	1688	1688	1688	0
91	20240110	182700	239643173	1688	1688	1688	1688	0
92	20240110	182600	239643173	1688	1688	1688	1688	2191
93	20240110	182500	239643173	1688	1688	1688	1688	0
94	20240110	182400	239643173	1688	1688	1688	1688	0
95	20240110	182300	239643173	1688	1688	1688	1688	0
96	20240110	182200	239643173	1688	1688	1688	1688	0
97	20240110	182100	239643173	1688	1688	1688	1688	0
98	20240110	182000	239643173	1688	1688	1688	1688	0
99	20240110	181900	239643173	1688	1688	1688	1688	0
100	20240110	181800	239643173	1688	1688	1688	1688	0
101	20240110	181700	239643173	1688	1688	1688	1688	0
102	20240110	181600	239643173	1688	1688	1688	1688	0
103	20240110	181500	239643173	1688	1688	1688	1688	0
104	20240110	181400	239643173	1688	1688	1688	1688	0
105	20240110	181300	239643173	1688	1688	1688	1688	0
106	20240110	181200	239643173	1688	1688	1688	1688	0
107	20240110	181100	239643173	1688	1688	1688	1688	0
108	20240110	181000	239643173	1688	1688	1688	1688	0
109	20240110	180900	239643173	1688	1688	1688	1688	0
110	20240110	180800	239643173	1688	1688	1688	1688	0
111	20240110	180700	239643173	1688	1688	1688	1688	0
112	20240110	180600	239643173	1688	1688	1688	1688	0
113	20240110	180500	239643173	1688	1688	1688	1688	0
114	20240110	180400	239643173	1688	1688	1688	1688	0
115	20240110	180300	239643173	1688	1688	1688	1688	0
116	20240110	180200	239643173	1688	1688	1688	1688	0
117	20240110	180100	239643173	1688	1688	1688	1688	0
118	20240110	180000	239643173	1688	1688	1688	1688	0
119	20240110	175900	239643173	1688	1688	1688	1688	0
120	20240110	175800	239643173	1688	1688	1688	1688	0
121	20240110	175700	239643173	1688	1688	1688	1688	0
122	20240110	175600	239643173	1688	1688	1688	1688	2191
123	20240110	175500	239643173	1688	1688	1688	1688	0
124	20240110	175400	239643173	1688	1688	1688	1688	0
125	20240110	175300	239643173	1688	1688	1688	1688	0
126	20240110	175200	239643173	1688	1688	1688	1688	0
127	20240110	175100	239643173	1688	1688	1688	1688	0
128	20240110	175000	239643173	1688	1688	1688	1688	0
129	20240110	174900	239643173	1688	1688	1688	1688	0
130	20240110	174800	239643173	1688	1688	1688	1688	0
131	20240110	174700	239643173	1688	1688	1688	1688	0
132	20240110	174600	239643173	1688	1688	1688	1688	0
133	20240110	174500	239643173	1688	1688	1688	1688	0
134	20240110	174400	239643173	1688	1688	1688	1688	0
135	20240110	174300	239643173	1688	1688	1688	1688	0
136	20240110	174200	239643173	1688	1688	1688	1688	0
137	20240110	174100	239643173	1688	1688	1688	1688	0
138	20240110	174000	239643173	1688	1688	1688	1688	0
139	20240110	173900	239643173	1688	1688	1688	1688	0
140	20240110	173800	239643173	1688	1688	1688	1688	0
141	20240110	173700	239643173	1688	1688	1688	1688	0
142	20240110	173600	239643173	1688	1688	1688	1688	0
143	20240110	173500	239643173	1688	1688	1688	1688	0
144	20240110	173400	239643173	1688	1688	1688	1688	0
145	20240110	173300	239643173	1688	1688	1688	1688	0
146	20240110	173200	239643173	1688	1688	1688	1688	0
147	20240110	173100	239643173	1688	1688	1688	1688	0
148	20240110	173000	239643173	1688	1688	1688	1688	0
149	20240110	172900	239643173	1688	1688	1688	1688	0
150	20240110	172800	239643173	1688	1688	1688	1688	0
151	20240110	172700	239643173	1688	1688	1688	1688	0
152	20240110	172600	239643173	1688	1688	1688	1688	2191
153	20240110	172500	239643173	1688	1688	1688	1688	0
154	20240110	172400	239643173	1688	1688	1688	1688	0
155	20240110	172300	239643173	1688	1688	1688	1688	0
156	20240110	172200	239643173	1688	1688	1688	1688	0
157	20240110	172100	239643173	1688	1688	1688	1688	0
158	20240110	172000	239643173	1688	1688	1688	1688	0
159	20240110	171900	239643173	1688	1688	1688	1688	0
160	20240110	171800	239643173	1688	1688	1688	1688	0
161	20240110	171700	239643173	1688	1688	1688	1688	0
162	20240110	171600	239643173	1688	1688	1688	1688	0
163	20240110	171500	239643173	1688	1688	1688	1688	0
164	20240110	171400	239643173	1688	1688	1688	1688	0
165	20240110	171300	239643173	1688	1688	1688	1688	0
166	20240110	171200	239643173	1688	1688	1688	1688	0
167	20240110	171100	239643173	1688	1688	1688	1688	0
168	20240110	171000	239643173	1688	1688	1688	1688	0
169	20240110	170900	239643173	1688	1688	1688	1688	0
170	20240110	170800	239643173	1688	1688	1688	1688	0
171	20240110	170700	239643173	1688	1688	1688	1688	0
172	20240110	170600	239643173	1688	1688	1688	1688	0
173	20240110	170500	239643173	1688	1688	1688	1688	0
174	20240110	170400	239643173	1688	1688	1688	1688	0
175	20240110	170300	239643173	1688	1688	1688	1688	0
176	20240110	170200	239643173	1688	1688	1688	1688	0
177	20240110	170100	239643173	1688	1688	1688	1688	0
178	20240110	170000	239643173	1688	1688	1688	1688	0
179	20240110	165900	239643173	1688	1688	1688	1688	0
180	20240110	165800	239643173	1688	1688	1688	1688	0
181	20240110	165700	239643173	1688	1688	1688	1688	0
182	20240110	165600	239643173	1688	1688	1688	1688	2191
183	20240110	165500	239643173	1688	1688	1688	1688	0
184	20240110	165400	239643173	1688	1688	1688	1688	0
185	20240110	165300	239643173	1688	1688	1688	1688	0
186	20240110	165200	239643173	1688	1688	1688	1688	0
187	20240110	165100	239643173	1688	1688	1688	1688	0
188	20240110	165000	239643173	1688	1688	1688	1688	0
189	20240110	164900	239643173	1688	1688	1688	1688	0
190	20240110	164800	239643173	1688	1688	1688	1688	0
191	20240110	164700	239643173	1688	1688	1688	1688	0
192	20240110	164600	239643173	1688	1688	1688	1688	0
193	20240110	164500	239643173	1688	1688	1688	1688	0
194	20240110	164400	239643173	1688	1688	1688	1688	0
195	20240110	164300	239643173	1688	1688	1688	1688	0
196	20240110	164200	239643173	1688	1688	1688	1688	0
197	20240110	164100	239643173	1688	1688	1688	1688	0
198	20240110	164000	239643173	1688	1688	1688	1688	0
199	20240110	163900	239643173	1688	1688	1688	1688	0
200	20240110	163800	239643173	1688	1688	1688	1688	0
201	20240110	163700	239643173	1688	1688	1688	1688	0
202	20240110	163600	239643173	1688	1688	1688	1688	0
203	20240110	163500	239643173	1688	1688	1688	1688	0
204	20240110	163400	239643173	1688	1688	1688	1688	0
205	20240110	163300	239643173	1688	1688	1688	1688	0
206	20240110	163200	239643173	1688	1688	1688	1688	0
207	20240110	163100	239643173	1688	1688	1688	1688	0
208	20240110	163000	239643173	1688	1688	1688	1688	0
209	20240110	162900	239643173	1688	1688	1688	1688	0
210	20240110	162800	239643173	1688	1688	1688	1688	0
211	20240110	162700	239643173	1688	1688	1688	1688	0
212	20240110	162600	239643173	1688	1688	1688	1688	2191
213	20240110	162500	239643173	1688	1688	1688	1688	0
214	20240110	162400	239643173	1688	1688	1688	1688	0
215	20240110	162300	239643173	1688	1688	1688	1688	0
216	20240110	162200	239643173	1688	1688	1688	1688	0
217	20240110	162100	239643173	1688	1688	1688	1688	0
218	20240110	162000	239643173	1688	1688	1688	1688	0
219	20240110	161900	239643173	1688	1688	1688	1688	0
220	20240110	161800	239643173	1688	1688	1688	1688	0
221	20240110	161700	239643173	1688	1688	1688	1688	0
222	20240110	161600	239643173	1688	1688	1688	1688	0
223	20240110	161500	239643173	1688	1688	1688	1688	0
224	20240110	161400	239643173	1688	1688	1688	1688	0
225	20240110	161300	239643173	1688	1688	1688	1688	0
226	20240110	161200	239643173	1688	1688	1688	1688	0
227	20240110	161100	239643173	1688	1688	1688	1688	0
228	20240110	161000	239643173	1688	1688	1688	1688	0
229	20240110	160900	239643173	1688	1688	1688	1688	0
230	20240110	160800	239643173	1688	1688	1688	1688	0
231	20240110	160700	239643173	1688	1688	1688	1688	0
232	20240110	160600	239643173	1688	1688	1688	1688	0
233	20240110	160500	239643173	1688	1688	1688	1688	0
234	20240110	160400	239643173	1688	1688	1688	1688	0
235	20240110	160300	239643173	1688	1688	1688	1688	0
236	20240110	160200	239643173	1688	1688	1688	1688	0
237	20240110	160100	239643173	1688	1688	1688	1688	0
238	20240110	160000	239643173	1688	1688	1688	1688	0
239	20240110	155900	239643173	1688	1688	1688	1688	0
240	20240110	155800	239643173	1688	1688	1688	1688	0
241	20240110	155700	239643173	1688	1688	1688	1688	0
242	20240110	155600	239643173	1688	1688	1688	1688	2191
243	20240110	155500	239643173	1688	1688	1688	1688	0
244	20240110	155400	239643173	1688	1688	1688	1688	0
245	20240110	155300	239643173	1688	1688	1688	1688	0
246	20240110	155200	239643173	1688	1688	1688	1688	0
247	20240110	155100	239643173	1688	1688	1688	1688	0
248	20240110	155000	239643173	1688	1688	1688	1688	0
249	20240110	154900	239643173	1688	1688	1688	1688	0
250	20240110	154800	239643173	1688	1688	1688	1688	0
251	20240110	154700	239643173	1688	1688	1688	1688	0
252	20240110	154600	239643173	1688	1688	1688	1688	0
253	20240110	154500	239643173	1688	1688	1688	1688	0
254	20240110	154400	239643173	1688	1688	1688	1688	0
255	20240110	154300	239643173	1688	1688	1688	1688	0
256	20240110	154200	239643173	1688	1688	1688	1688	0
257	20240110	154100	239643173	1688	1688	1688	1688	0
258	20240110	154000	239643173	1688	1688	1688	1688	0
259	20240110	153900	239643173	1688	1688	1688	1688	0
260	20240110	153800	239643173	1688	1688	1688	1688	0
261	20240110	153700	239643173	1688	1688	1688	1688	0
262	20240110	153600	239643173	1688	1688	1688	1688	0
263	20240110	153500	239643173	1688	1688	1688	1688	0
264	20240110	153400	239643173	1688	1688	1688	1688	0
265	20240110	153300	239643173	1688	1688	1688	1688	0
266	20240110	153200	239643173	1688	1688	1688	1688	0
267	20240110	153100	239643173	1688	1688	1688	1688	0
268	20240110	153000	239643173	1688	1688	1688	1688	2191
269	20240110	152900	235944765	1698	1698	1698	1698	0
270	20240110	152800	235944765	1698	1698	1698	1698	0
271	20240110	152700	235944765	1698	1698	1698	1698	0
272	20240110	152600	235944765	1698	1698	1698	1698	0
273	20240110	152500	235944765	1698	1698	1698	1698	0
274	20240110	152400	235944765	1698	1698	1698	1698	0
275	20240110	152300	235944765	1698	1698	1698	1698	0
276	20240110	152200	235944765	1698	1698	1698	1698	0
277	20240110	152100	235944765	1698	1698	1698	1698	0
278	20240110	152000	235944765	1698	1698	1698	1698	0
279	20240110	151900	235944765	1698	1695	1698	1684	457
280	20240110	151800	235170190	1684	1694	1694	1684	437
281	20240110	151700	234430532	1694	1683	1694	1683	501
282	20240110	151600	233581849	1694	1690	1694	1690	350
283	20240110	151500	232989453	1683	1690	1690	1683	683
284	20240110	151400	231836978	1683	1683	1683	1683	0
285	20240110	151300	231836978	1683	1690	1690	1683	201
286	20240110	151200	231498460	1685	1686	1686	1685	10
287	20240110	151100	231481608	1685	1685	1685	1685	0
288	20240110	151000	231481608	1685	1685	1685	1685	1990
289	20240110	150900	228128458	1685	1685	1685	1685	10
290	20240110	150800	228111608	1694	1694	1694	1694	0
291	20240110	150700	228111608	1694	1687	1694	1687	2
292	20240110	150600	228108227	1687	1687	1687	1687	0
293	20240110	150500	228108227	1687	1694	1694	1687	302
294	20240110	150400	227598746	1687	1687	1687	1687	0
295	20240110	150300	227598746	1687	1687	1687	1687	0
296	20240110	150200	227598746	1687	1688	1688	1687	2090
297	20240110	150100	224072826	1696	1696	1696	1696	0
298	20240110	150000	224072826	1696	1690	1697	1690	913
299	20240110	145900	222529323	1690	1690	1690	1690	0
300	20240110	145800	222529323	1690	1690	1690	1690	198
301	20240110	145700	222194703	1681	1681	1681	1681	646
302	20240110	145600	221108777	1685	1685	1685	1685	500
303	20240110	145500	220266277	1690	1687	1690	1685	701
304	20240110	145400	219084620	1689	1689	1689	1689	0
305	20240110	145300	219084620	1689	1689	1689	1689	0
306	20240110	145200	219084620	1689	1689	1689	1689	0
307	20240110	145100	219084620	1689	1689	1689	1689	0
308	20240110	145000	219084620	1689	1689	1689	1689	0
309	20240110	144900	219084620	1689	1679	1689	1679	30
310	20240110	144800	219034240	1680	1680	1680	1680	0
311	20240110	144700	219034240	1680	1680	1681	1680	1601
312	20240110	144600	216344508	1680	1681	1681	1680	2200
313	20240110	144500	212646898	1690	1690	1690	1690	300
314	20240110	144400	212139898	1690	1690	1690	1690	0
315	20240110	144300	212139898	1690	1690	1690	1690	0
316	20240110	144200	212139898	1690	1690	1690	1690	51
317	20240110	144100	212053708	1690	1690	1690	1690	0
318	20240110	144000	212053708	1690	1690	1690	1690	0
319	20240110	143900	212053708	1690	1690	1690	1690	0
320	20240110	143800	212053708	1690	1688	1690	1688	700
321	20240110	143700	210872020	1682	1682	1682	1682	0
322	20240110	143600	210872020	1682	1682	1682	1682	0
323	20240110	143500	210872020	1682	1682	1682	1682	0
324	20240110	143400	210872020	1682	1682	1682	1682	0
325	20240110	143300	210872020	1682	1682	1682	1682	0
326	20240110	143200	210872020	1682	1682	1682	1682	6
327	20240110	143100	210861928	1688	1688	1688	1688	0
328	20240110	143000	210861928	1688	1688	1688	1688	0
329	20240110	142900	210861928	1688	1688	1688	1688	0
330	20240110	142800	210861928	1688	1688	1688	1688	197
331	20240110	142700	210529392	1689	1689	1689	1689	0
332	20240110	142600	210529392	1689	1689	1689	1689	0
333	20240110	142500	210529392	1689	1689	1689	1689	0
334	20240110	142400	210529392	1689	1689	1689	1689	0
335	20240110	142300	210529392	1689	1689	1689	1689	500
336	20240110	142200	209684892	1690	1690	1690	1690	0
337	20240110	142100	209684892	1690	1690	1690	1690	0
338	20240110	142000	209684892	1690	1690	1690	1690	0
339	20240110	141900	209684892	1690	1690	1690	1690	0
340	20240110	141800	209684892	1690	1690	1690	1690	0
341	20240110	141700	209684892	1690	1690	1690	1690	0
342	20240110	141600	209684892	1690	1690	1690	1690	0
343	20240110	141500	209684892	1690	1690	1690	1690	0
344	20240110	141400	209684892	1690	1690	1690	1690	0
345	20240110	141300	209684892	1690	1690	1690	1690	0
346	20240110	141200	209684892	1690	1690	1690	1690	0
347	20240110	141100	209684892	1690	1690	1690	1690	0
348	20240110	141000	209684892	1690	1690	1690	1690	2681
349	20240110	140900	205154002	1690	1690	1690	1690	0
350	20240110	140800	205154002	1690	1690	1690	1690	0
351	20240110	140700	205154002	1690	1690	1690	1690	0
352	20240110	140600	205154002	1690	1690	1690	1690	0
353	20240110	140500	205154002	1690	1690	1690	1690	0
354	20240110	140400	205154002	1690	1690	1690	1690	17
355	20240110	140300	205125272	1692	1692	1692	1692	0
356	20240110	140200	205125272	1692	1692	1692	1692	0
357	20240110	140100	205125272	1692	1692	1692	1692	0
358	20240110	140000	205125272	1692	1692	1692	1692	0
359	20240110	135900	205125272	1692	1692	1692	1692	1000
360	20240110	135800	203433272	1692	1692	1692	1692	206
361	20240110	135700	203084720	1693	1693	1693	1693	0
362	20240110	135600	203084720	1693	1693	1693	1693	0
363	20240110	135500	203084720	1693	1682	1693	1682	2000
364	20240110	135400	199720533	1682	1682	1682	1682	687
365	20240110	135300	198564999	1682	1682	1682	1682	0
366	20240110	135200	198564999	1682	1682	1682	1682	300
367	20240110	135100	198060399	1690	1690	1690	1690	0
368	20240110	135000	198060399	1690	1690	1690	1690	2000
369	20240110	134900	194680399	1693	1693	1693	1693	0
370	20240110	134800	194680399	1693	1693	1693	1693	0
371	20240110	134700	194680399	1693	1682	1693	1682	417
372	20240110	134600	193975697	1693	1693	1693	1693	0
373	20240110	134500	193975697	1693	1693	1693	1693	0
374	20240110	134400	193975697	1693	1693	1693	1693	0
375	20240110	134300	193975697	1693	1693	1693	1693	0
376	20240110	134200	193975697	1693	1693	1693	1693	590
377	20240110	134100	192976827	1693	1693	1693	1693	20
378	20240110	134000	192942967	1693	1693	1693	1693	0
379	20240110	133900	192942967	1693	1693	1693	1693	0
380	20240110	133800	192942967	1693	1693	1693	1693	0
381	20240110	133700	192942967	1693	1693	1693	1693	0
382	20240110	133600	192942967	1693	1693	1693	1693	0
383	20240110	133500	192942967	1693	1693	1693	1693	0
384	20240110	133400	192942967	1693	1693	1693	1693	58
385	20240110	133300	192844773	1695	1695	1695	1695	0
386	20240110	133200	192844773	1695	1695	1695	1695	0
387	20240110	133100	192844773	1695	1695	1695	1695	0
388	20240110	133000	192844773	1695	1695	1695	1695	0
389	20240110	132900	192844773	1695	1695	1695	1695	0
390	20240110	132800	192844773	1695	1695	1695	1695	0
391	20240110	132700	192844773	1695	1681	1695	1681	1081
392	20240110	132600	191026266	1681	1681	1681	1681	0
393	20240110	132500	191026266	1681	1681	1681	1681	1090
394	20240110	132400	189193976	1681	1681	1681	1681	254
395	20240110	132300	188767002	1697	1697	1697	1697	0
396	20240110	132200	188767002	1697	1697	1697	1697	0
397	20240110	132100	188767002	1697	1697	1697	1697	0
398	20240110	132000	188767002	1697	1697	1697	1697	0
399	20240110	131900	188767002	1697	1697	1697	1697	0
400	20240110	131800	188767002	1697	1697	1697	1697	0
401	20240110	131700	188767002	1697	1694	1697	1694	800
402	20240110	131600	187411443	1694	1694	1694	1694	5
403	20240110	131500	187402973	1695	1695	1695	1695	0
404	20240110	131400	187402973	1695	1690	1695	1690	820
405	20240110	131300	186016326	1693	1693	1693	1693	0
406	20240110	131200	186016326	1693	1693	1693	1693	1
407	20240110	131100	186014633	1680	1680	1680	1680	940
408	20240110	131000	184435433	1679	1679	1679	1679	490
409	20240110	130900	183612723	1680	1680	1680	1680	0
410	20240110	130800	183612723	1680	1682	1682	1680	3100
411	20240110	130700	178400023	1683	1683	1683	1683	109
412	20240110	130600	178216576	1694	1694	1694	1694	0
413	20240110	130500	178216576	1694	1694	1694	1694	0
414	20240110	130400	178216576	1694	1694	1694	1694	0
415	20240110	130300	178216576	1694	1694	1694	1694	0
416	20240110	130200	178216576	1694	1694	1694	1694	10
417	20240110	130100	178199636	1698	1698	1698	1698	0
418	20240110	130000	178199636	1698	1698	1698	1698	0
419	20240110	125900	178199636	1698	1698	1698	1698	0
420	20240110	125800	178199636	1698	1698	1698	1698	10
421	20240110	125700	178182656	1699	1699	1699	1699	0
422	20240110	125600	178182656	1699	1699	1699	1699	0
423	20240110	125500	178182656	1699	1689	1699	1689	2000
424	20240110	125400	174795866	1694	1694	1694	1694	0
425	20240110	125300	174795866	1694	1694	1694	1694	0
426	20240110	125200	174795866	1694	1694	1694	1694	0
427	20240110	125100	174795866	1694	1694	1694	1694	0
428	20240110	125000	174795866	1694	1694	1694	1694	0
429	20240110	124900	174795866	1694	1694	1694	1694	30
430	20240110	124800	174745046	1699	1699	1699	1699	0
431	20240110	124700	174745046	1699	1699	1699	1699	0
432	20240110	124600	174745046	1699	1699	1699	1699	0
433	20240110	124500	174745046	1699	1699	1699	1699	0
434	20240110	124400	174745046	1699	1699	1699	1699	0
435	20240110	124300	174745046	1699	1699	1699	1699	0
436	20240110	124200	174745046	1699	1687	1699	1687	600
437	20240110	124100	173727748	1679	1679	1679	1679	0
438	20240110	124000	173727748	1679	1679	1679	1679	0
439	20240110	123900	173727748	1679	1682	1682	1679	1076
440	20240110	123800	171919681	1700	1698	1700	1698	700
441	20240110	123700	170731043	1682	1682	1682	1682	2
442	20240110	123600	170727679	1699	1699	1699	1699	10
443	20240110	123500	170710689	1700	1694	1700	1694	1600
444	20240110	123400	167998023	1696	1696	1696	1696	0
445	20240110	123300	167998023	1696	1677	1696	1677	1200
446	20240110	123200	165972375	1677	1677	1677	1677	2
447	20240110	123100	165969021	1677	1677	1677	1677	2382
448	20240110	123000	161974407	1678	1678	1678	1678	1
449	20240110	122900	161972729	1678	1678	1678	1678	393
450	20240110	122800	161313275	1678	1678	1678	1678	1
451	20240110	122700	161311597	1677	1677	1677	1677	0
452	20240110	122600	161311597	1677	1677	1677	1677	0
453	20240110	122500	161311597	1677	1677	1677	1677	0
454	20240110	122400	161311597	1677	1677	1677	1677	0
455	20240110	122300	161311597	1677	1677	1677	1677	0
456	20240110	122200	161311597	1677	1677	1677	1677	135
457	20240110	122100	161085202	1684	1684	1684	1684	0
458	20240110	122000	161085202	1684	1684	1684	1684	1
459	20240110	121900	161083518	1677	1677	1677	1677	0
460	20240110	121800	161083518	1677	1677	1677	1677	9
461	20240110	121700	161068425	1676	1677	1677	1676	1809
462	20240110	121600	158036041	1677	1677	1677	1677	0
463	20240110	121500	158036041	1677	1677	1677	1677	0
464	20240110	121400	158036041	1677	1677	1677	1677	0
465	20240110	121300	158036041	1677	1677	1677	1677	0
466	20240110	121200	158036041	1677	1677	1677	1677	0
467	20240110	121100	158036041	1677	1677	1677	1677	104
468	20240110	121000	157861633	1678	1679	1679	1678	5804
469	20240110	120900	148118172	1680	1680	1680	1680	100
470	20240110	120800	147950172	1680	1680	1680	1680	598
471	20240110	120700	146945532	1679	1679	1679	1679	0
472	20240110	120600	146945532	1679	1679	1679	1679	0
473	20240110	120500	146945532	1679	1679	1679	1679	0
474	20240110	120400	146945532	1679	1679	1679	1679	0
475	20240110	120300	146945532	1679	1679	1679	1679	0
476	20240110	120200	146945532	1679	1679	1679	1679	0
477	20240110	120100	146945532	1679	1679	1679	1679	0
478	20240110	120000	146945532	1679	1679	1679	1679	0
479	20240110	115900	146945532	1679	1679	1679	1679	64
480	20240110	115800	146838076	1679	1679	1679	1679	0
481	20240110	115700	146838076	1679	1679	1679	1679	0
482	20240110	115600	146838076	1679	1679	1679	1679	56
483	20240110	115500	146744052	1688	1688	1688	1688	0
484	20240110	115400	146744052	1688	1687	1688	1679	162
485	20240110	115300	146471458	1687	1687	1687	1687	1
486	20240110	115200	146469771	1679	1679	1679	1679	0
487	20240110	115100	146469771	1679	1679	1679	1679	0
488	20240110	115000	146469771	1679	1679	1679	1679	0
489	20240110	114900	146469771	1679	1680	1680	1679	975
490	20240110	114800	144832236	1680	1680	1680	1680	0
491	20240110	114700	144832236	1680	1681	1681	1680	441
492	20240110	114600	144091352	1680	1680	1680	1680	0
493	20240110	114500	144091352	1680	1680	1680	1680	0
494	20240110	114400	144091352	1680	1680	1680	1680	200
495	20240110	114300	143755352	1680	1680	1680	1680	100
496	20240110	114200	143587352	1687	1687	1687	1687	1000
497	20240110	114100	141900352	1688	1688	1688	1688	17
498	20240110	114000	141871656	1680	1681	1681	1680	10
499	20240110	113900	141854852	1688	1688	1688	1688	0
500	20240110	113800	141854852	1688	1688	1688	1688	0
501	20240110	113700	141854852	1688	1680	1688	1680	1204
502	20240110	113600	139822652	1689	1689	1689	1689	0
503	20240110	113500	139822652	1689	1689	1689	1689	500
504	20240110	113400	138978152	1689	1689	1689	1689	0
505	20240110	113300	138978152	1689	1689	1689	1689	39
506	20240110	113200	138912281	1689	1689	1689	1689	90
507	20240110	113100	138760271	1689	1689	1689	1689	10
508	20240110	113000	138743381	1680	1680	1680	1680	0
509	20240110	112900	138743381	1680	1680	1680	1680	1
510	20240110	112800	138741701	1689	1689	1689	1689	10
511	20240110	112700	138724811	1690	1690	1690	1690	0
512	20240110	112600	138724811	1690	1690	1690	1690	0
513	20240110	112500	138724811	1690	1690	1690	1690	100
514	20240110	112400	138555811	1692	1692	1692	1692	0
515	20240110	112300	138555811	1692	1692	1692	1692	0
516	20240110	112200	138555811	1692	1692	1692	1692	0
517	20240110	112100	138555811	1692	1692	1692	1692	0
518	20240110	112000	138555811	1692	1692	1692	1692	0
519	20240110	111900	138555811	1692	1692	1692	1692	0
520	20240110	111800	138555811	1692	1692	1692	1692	0
521	20240110	111700	138555811	1692	1677	1692	1677	401
522	20240110	111600	137877335	1675	1675	1675	1675	0
523	20240110	111500	137877335	1675	1692	1692	1675	30
524	20240110	111400	137826915	1692	1692	1692	1692	0
525	20240110	111300	137826915	1692	1683	1692	1683	2377
526	20240110	111200	133812776	1683	1683	1683	1683	278
527	20240110	111100	133344902	1674	1680	1683	1674	2950
528	20240110	111000	128403463	1680	1680	1680	1680	300
529	20240110	110900	127899463	1680	1680	1680	1680	300
530	20240110	110800	127395463	1679	1676	1679	1676	200
531	20240110	110700	127060013	1679	1679	1679	1679	200
532	20240110	110600	126724213	1680	1679	1680	1679	100
533	20240110	110500	126556234	1675	1675	1675	1675	0
534	20240110	110400	126556234	1675	1675	1675	1675	8
535	20240110	110300	126542834	1675	1675	1675	1675	2
536	20240110	110200	126539484	1674	1674	1674	1674	0
537	20240110	110100	126539484	1674	1674	1674	1674	70
538	20240110	110000	126422304	1674	1673	1674	1673	1078
539	20240110	105900	124618560	1673	1673	1673	1673	0
540	20240110	105800	124618560	1673	1673	1673	1673	253
541	20240110	105700	124195291	1672	1674	1674	1672	2777
542	20240110	105600	119547581	1679	1679	1679	1679	0
543	20240110	105500	119547581	1679	1673	1679	1673	1010
544	20240110	105400	117857641	1680	1680	1680	1680	1
545	20240110	105300	117855961	1673	1673	1673	1673	0
546	20240110	105200	117855961	1673	1673	1673	1673	0
547	20240110	105100	117855961	1673	1673	1673	1673	0
548	20240110	105000	117855961	1673	1673	1673	1673	1556
549	20240110	104900	115252773	1673	1673	1673	1673	0
550	20240110	104800	115252773	1673	1680	1680	1673	522
551	20240110	104700	114375967	1680	1680	1680	1680	0
552	20240110	104600	114375967	1680	1680	1680	1680	0
553	20240110	104500	114375967	1680	1680	1680	1680	1000
554	20240110	104400	112695967	1680	1680	1680	1680	0
555	20240110	104300	112695967	1680	1680	1680	1680	200
556	20240110	104200	112359967	1673	1673	1673	1673	0
557	20240110	104100	112359967	1673	1673	1673	1673	0
558	20240110	104000	112359967	1673	1673	1673	1673	0
559	20240110	103900	112359967	1673	1673	1673	1673	50
560	20240110	103800	112276317	1672	1673	1673	1672	323
561	20240110	103700	111736260	1672	1672	1672	1672	6
562	20240110	103600	111726228	1672	1672	1672	1671	569
563	20240110	103500	110774929	1672	1672	1672	1672	510
564	20240110	103400	109922209	1673	1676	1676	1673	906
565	20240110	103300	108405923	1678	1678	1678	1678	12
566	20240110	103200	108385787	1678	1678	1678	1678	0
567	20240110	103100	108385787	1678	1678	1678	1678	0
568	20240110	103000	108385787	1678	1678	1678	1678	10
569	20240110	102900	108369007	1673	1678	1678	1673	1873
570	20240110	102800	105234612	1676	1678	1678	1674	672
571	20240110	102700	104109444	1675	1675	1675	1675	0
572	20240110	102600	104109444	1675	1678	1678	1675	355
573	20240110	102500	103514741	1674	1674	1674	1674	8
574	20240110	102400	103501349	1673	1675	1678	1672	110
575	20240110	102300	103317151	1672	1680	1680	1672	3484
576	20240110	102200	97487908	1683	1679	1683	1679	158
577	20240110	102100	97222550	1678	1681	1688	1678	4034
578	20240110	102000	90445413	1681	1688	1688	1681	611
579	20240110	101900	89418217	1688	1688	1688	1688	10
580	20240110	101800	89401337	1688	1685	1688	1685	27
581	20240110	101700	89355797	1686	1687	1687	1686	45
582	20240110	101600	89279898	1687	1687	1687	1687	19
583	20240110	101500	89247845	1688	1688	1688	1688	29
584	20240110	101400	89198893	1687	1694	1694	1687	4663
585	20240110	101300	81306384	1694	1694	1694	1694	0
586	20240110	101200	81306384	1694	1694	1694	1694	15
587	20240110	101100	81280974	1694	1694	1694	1694	0
588	20240110	101000	81280974	1694	1695	1695	1694	702
589	20240110	100900	80091657	1695	1701	1701	1695	25
590	20240110	100800	80049252	1695	1695	1695	1695	0
591	20240110	100700	80049252	1695	1701	1701	1695	3
592	20240110	100600	80044155	1695	1695	1695	1694	650
593	20240110	100500	78942754	1694	1694	1694	1694	0
594	20240110	100400	78942754	1694	1695	1695	1694	601
595	20240110	100300	77924065	1701	1702	1702	1696	2084
596	20240110	100200	74389590	1697	1703	1703	1697	11852
597	20240110	100100	54240708	1703	1713	1713	1703	489
598	20240110	100000	53407901	1704	1713	1713	1704	864
599	20240110	095900	51935627	1705	1705	1705	1705	433
600	20240110	095800	51197362	1707	1707	1707	1707	1
601	20240110	095700	51195655	1703	1703	1703	1703	0
602	20240110	095600	51195655	1703	1703	1703	1703	0
603	20240110	095500	51195655	1703	1703	1703	1703	77
604	20240110	095400	51064524	1713	1711	1713	1711	1200
605	20240110	095300	49010305	1711	1711	1711	1711	0
606	20240110	095200	49010305	1711	1711	1711	1711	100
607	20240110	095100	48839205	1712	1712	1712	1712	0
608	20240110	095000	48839205	1712	1709	1712	1709	202
609	20240110	094900	48493387	1712	1712	1712	1712	50
610	20240110	094800	48407787	1713	1713	1713	1713	0
611	20240110	094700	48407787	1713	1703	1713	1703	550
612	20240110	094600	47466624	1713	1713	1713	1713	0
613	20240110	094500	47466624	1713	1713	1713	1713	50
614	20240110	094400	47380974	1713	1712	1713	1712	305
615	20240110	094300	46858759	1703	1703	1703	1703	200
616	20240110	094200	46518159	1713	1703	1713	1703	202
617	20240110	094100	46172153	1713	1713	1713	1713	2
618	20240110	094000	46168727	1713	1709	1714	1709	311
619	20240110	093900	45636558	1702	1713	1714	1702	2000
620	20240110	093800	42227056	1713	1713	1713	1713	2
621	20240110	093700	42223630	1714	1702	1714	1702	999
622	20240110	093600	40522156	1701	1702	1702	1701	1980
623	20240110	093500	37153956	1703	1703	1703	1703	20
624	20240110	093400	37119896	1714	1714	1714	1714	2
625	20240110	093300	37116468	1714	1714	1714	1714	0
626	20240110	093200	37116468	1714	1714	1714	1714	0
627	20240110	093100	37116468	1714	1703	1714	1702	211
628	20240110	093000	36757136	1710	1710	1710	1710	0
629	20240110	092900	36757136	1710	1710	1710	1710	0
630	20240110	092800	36757136	1710	1710	1710	1710	0
631	20240110	092700	36757136	1710	1710	1710	1710	10
632	20240110	092600	36740036	1710	1702	1714	1702	116
633	20240110	092500	36542552	1702	1702	1702	1702	198
634	20240110	092400	36205556	1701	1704	1704	1701	1200
635	20240110	092300	34164152	1704	1704	1704	1704	31
636	20240110	092200	34111328	1711	1711	1711	1711	0
637	20240110	092100	34111328	1711	1710	1711	1710	331
638	20240110	092000	33545116	1705	1705	1705	1705	129
639	20240110	091900	33325171	1711	1711	1711	1711	30
640	20240110	091800	33273841	1715	1715	1715	1715	0
641	20240110	091700	33273841	1715	1714	1715	1714	2
642	20240110	091600	33270412	1710	1702	1710	1702	601
643	20240110	091500	32242710	1715	1704	1715	1702	2646
644	20240110	091400	27735933	1716	1716	1716	1716	103
645	20240110	091300	27559185	1716	1716	1716	1716	0
646	20240110	091200	27559185	1716	1702	1716	1702	3863
647	20240110	091100	20978675	1703	1706	1706	1703	502
648	20240110	091000	20123763	1703	1703	1703	1703	500
649	20240110	090900	19272263	1702	1703	1703	1702	1194
650	20240110	090800	17239942	1702	1707	1707	1702	1194
651	20240110	090700	15204808	1707	1707	1707	1707	0
652	20240110	090600	15204808	1707	1707	1707	1707	400
653	20240110	090500	14522008	1707	1710	1717	1707	2133
654	20240110	090400	10876755	1710	1710	1710	1710	3030
655	20240110	090300	5695455	1717	1717	1717	1717	5
656	20240110	090200	5686870	1711	1717	1717	1711	1748
657	20240110	090100	2691762	1720	1718	1720	1718	800
658	20240110	090000	1315849	1717	1716	1717	1715	767