KissMeData/097800/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200700	398726576	1672	1672	1672	1672	106
3	20240110	200600	398726576	1672	1672	1672	1672	0
4	20240110	200500	398726576	1672	1672	1672	1672	0
5	20240110	200400	398726576	1672	1672	1672	1672	0
6	20240110	200300	398726576	1672	1672	1672	1672	0
7	20240110	200200	398726576	1672	1672	1672	1672	0
8	20240110	200100	398726576	1672	1672	1672	1672	0
9	20240110	200000	398726576	1672	1672	1672	1672	0
10	20240110	195900	398726576	1672	1672	1672	1672	0
11	20240110	195800	398726576	1672	1672	1672	1672	0
12	20240110	195700	398726576	1672	1672	1672	1672	0
13	20240110	195600	398726576	1672	1672	1672	1672	0
14	20240110	195500	398726576	1672	1672	1672	1672	0
15	20240110	195400	398726576	1672	1672	1672	1672	0
16	20240110	195300	398726576	1672	1672	1672	1672	0
17	20240110	195200	398726576	1672	1672	1672	1672	0
18	20240110	195100	398726576	1672	1672	1672	1672	0
19	20240110	195000	398726576	1672	1672	1672	1672	0
20	20240110	194900	398726576	1672	1672	1672	1672	0
21	20240110	194800	398726576	1672	1672	1672	1672	0
22	20240110	194700	398726576	1672	1672	1672	1672	0
23	20240110	194600	398726576	1672	1672	1672	1672	0
24	20240110	194500	398726576	1672	1672	1672	1672	0
25	20240110	194400	398726576	1672	1672	1672	1672	0
26	20240110	194300	398726576	1672	1672	1672	1672	0
27	20240110	194200	398726576	1672	1672	1672	1672	0
28	20240110	194100	398726576	1672	1672	1672	1672	0
29	20240110	194000	398726576	1672	1672	1672	1672	0
30	20240110	193900	398726576	1672	1672	1672	1672	0
31	20240110	193800	398726576	1672	1672	1672	1672	0
32	20240110	193700	398726576	1672	1672	1672	1672	106
33	20240110	193600	398726576	1672	1672	1672	1672	0
34	20240110	193500	398726576	1672	1672	1672	1672	0
35	20240110	193400	398726576	1672	1672	1672	1672	0
36	20240110	193300	398726576	1672	1672	1672	1672	0
37	20240110	193200	398726576	1672	1672	1672	1672	0
38	20240110	193100	398726576	1672	1672	1672	1672	0
39	20240110	193000	398726576	1672	1672	1672	1672	0
40	20240110	192900	398726576	1672	1672	1672	1672	0
41	20240110	192800	398726576	1672	1672	1672	1672	0
42	20240110	192700	398726576	1672	1672	1672	1672	0
43	20240110	192600	398726576	1672	1672	1672	1672	0
44	20240110	192500	398726576	1672	1672	1672	1672	0
45	20240110	192400	398726576	1672	1672	1672	1672	0
46	20240110	192300	398726576	1672	1672	1672	1672	0
47	20240110	192200	398726576	1672	1672	1672	1672	0
48	20240110	192100	398726576	1672	1672	1672	1672	0
49	20240110	192000	398726576	1672	1672	1672	1672	0
50	20240110	191900	398726576	1672	1672	1672	1672	0
51	20240110	191800	398726576	1672	1672	1672	1672	0
52	20240110	191700	398726576	1672	1672	1672	1672	0
53	20240110	191600	398726576	1672	1672	1672	1672	0
54	20240110	191500	398726576	1672	1672	1672	1672	0
55	20240110	191400	398726576	1672	1672	1672	1672	0
56	20240110	191300	398726576	1672	1672	1672	1672	0
57	20240110	191200	398726576	1672	1672	1672	1672	0
58	20240110	191100	398726576	1672	1672	1672	1672	0
59	20240110	191000	398726576	1672	1672	1672	1672	0
60	20240110	190900	398726576	1672	1672	1672	1672	0
61	20240110	190800	398726576	1672	1672	1672	1672	0
62	20240110	190700	398726576	1672	1672	1672	1672	106
63	20240110	190600	398726576	1672	1672	1672	1672	0
64	20240110	190500	398726576	1672	1672	1672	1672	0
65	20240110	190400	398726576	1672	1672	1672	1672	0
66	20240110	190300	398726576	1672	1672	1672	1672	0
67	20240110	190200	398726576	1672	1672	1672	1672	0
68	20240110	190100	398726576	1672	1672	1672	1672	0
69	20240110	190000	398726576	1672	1672	1672	1672	0
70	20240110	185900	398726576	1672	1672	1672	1672	0
71	20240110	185800	398726576	1672	1672	1672	1672	0
72	20240110	185700	398726576	1672	1672	1672	1672	0
73	20240110	185600	398726576	1672	1672	1672	1672	0
74	20240110	185500	398726576	1672	1672	1672	1672	0
75	20240110	185400	398726576	1672	1672	1672	1672	0
76	20240110	185300	398726576	1672	1672	1672	1672	0
77	20240110	185200	398726576	1672	1672	1672	1672	0
78	20240110	185100	398726576	1672	1672	1672	1672	0
79	20240110	185000	398726576	1672	1672	1672	1672	0
80	20240110	184900	398726576	1672	1672	1672	1672	0
81	20240110	184800	398726576	1672	1672	1672	1672	0
82	20240110	184700	398726576	1672	1672	1672	1672	0
83	20240110	184600	398726576	1672	1672	1672	1672	0
84	20240110	184500	398726576	1672	1672	1672	1672	0
85	20240110	184400	398726576	1672	1672	1672	1672	0
86	20240110	184300	398726576	1672	1672	1672	1672	0
87	20240110	184200	398726576	1672	1672	1672	1672	0
88	20240110	184100	398726576	1672	1672	1672	1672	0
89	20240110	184000	398726576	1672	1672	1672	1672	0
90	20240110	183900	398726576	1672	1672	1672	1672	0
91	20240110	183800	398726576	1672	1672	1672	1672	0
92	20240110	183700	398726576	1672	1672	1672	1672	106
93	20240110	183600	398726576	1672	1672	1672	1672	0
94	20240110	183500	398726576	1672	1672	1672	1672	0
95	20240110	183400	398726576	1672	1672	1672	1672	0
96	20240110	183300	398726576	1672	1672	1672	1672	0
97	20240110	183200	398726576	1672	1672	1672	1672	0
98	20240110	183100	398726576	1672	1672	1672	1672	0
99	20240110	183000	398726576	1672	1672	1672	1672	0
100	20240110	182900	398726576	1672	1672	1672	1672	0
101	20240110	182800	398726576	1672	1672	1672	1672	0
102	20240110	182700	398726576	1672	1672	1672	1672	0
103	20240110	182600	398726576	1672	1672	1672	1672	0
104	20240110	182500	398726576	1672	1672	1672	1672	0
105	20240110	182400	398726576	1672	1672	1672	1672	0
106	20240110	182300	398726576	1672	1672	1672	1672	0
107	20240110	182200	398726576	1672	1672	1672	1672	0
108	20240110	182100	398726576	1672	1672	1672	1672	0
109	20240110	182000	398726576	1672	1672	1672	1672	0
110	20240110	181900	398726576	1672	1672	1672	1672	0
111	20240110	181800	398726576	1672	1672	1672	1672	0
112	20240110	181700	398726576	1672	1672	1672	1672	0
113	20240110	181600	398726576	1672	1672	1672	1672	0
114	20240110	181500	398726576	1672	1672	1672	1672	0
115	20240110	181400	398726576	1672	1672	1672	1672	0
116	20240110	181300	398726576	1672	1672	1672	1672	0
117	20240110	181200	398726576	1672	1672	1672	1672	0
118	20240110	181100	398726576	1672	1672	1672	1672	0
119	20240110	181000	398726576	1672	1672	1672	1672	0
120	20240110	180900	398726576	1672	1672	1672	1672	0
121	20240110	180800	398726576	1672	1672	1672	1672	0
122	20240110	180700	398726576	1672	1672	1672	1672	106
123	20240110	180600	398726576	1672	1672	1672	1672	0
124	20240110	180500	398726576	1672	1672	1672	1672	0
125	20240110	180400	398726576	1672	1672	1672	1672	0
126	20240110	180300	398726576	1672	1672	1672	1672	0
127	20240110	180200	398726576	1672	1672	1672	1672	0
128	20240110	180100	398726576	1672	1672	1672	1672	0
129	20240110	180000	398726576	1672	1672	1672	1672	0
130	20240110	175900	398726576	1672	1672	1672	1672	0
131	20240110	175800	398726576	1672	1672	1672	1672	0
132	20240110	175700	398726576	1672	1672	1672	1672	0
133	20240110	175600	398726576	1672	1672	1672	1672	0
134	20240110	175500	398726576	1672	1672	1672	1672	0
135	20240110	175400	398726576	1672	1672	1672	1672	0
136	20240110	175300	398726576	1672	1672	1672	1672	0
137	20240110	175200	398726576	1672	1672	1672	1672	0
138	20240110	175100	398726576	1672	1672	1672	1672	0
139	20240110	175000	398726576	1672	1672	1672	1672	0
140	20240110	174900	398726576	1672	1672	1672	1672	0
141	20240110	174800	398726576	1672	1672	1672	1672	0
142	20240110	174700	398726576	1672	1672	1672	1672	0
143	20240110	174600	398726576	1672	1672	1672	1672	0
144	20240110	174500	398726576	1672	1672	1672	1672	0
145	20240110	174400	398726576	1672	1672	1672	1672	0
146	20240110	174300	398726576	1672	1672	1672	1672	0
147	20240110	174200	398726576	1672	1672	1672	1672	0
148	20240110	174100	398726576	1672	1672	1672	1672	0
149	20240110	174000	398726576	1672	1672	1672	1672	0
150	20240110	173900	398726576	1672	1672	1672	1672	0
151	20240110	173800	398726576	1672	1672	1672	1672	0
152	20240110	173700	398726576	1672	1672	1672	1672	106
153	20240110	173600	398726576	1672	1672	1672	1672	0
154	20240110	173500	398726576	1672	1672	1672	1672	0
155	20240110	173400	398726576	1672	1672	1672	1672	0
156	20240110	173300	398726576	1672	1672	1672	1672	0
157	20240110	173200	398726576	1672	1672	1672	1672	0
158	20240110	173100	398726576	1672	1672	1672	1672	0
159	20240110	173000	398726576	1672	1672	1672	1672	0
160	20240110	172900	398726576	1672	1672	1672	1672	0
161	20240110	172800	398726576	1672	1672	1672	1672	0
162	20240110	172700	398726576	1672	1672	1672	1672	0
163	20240110	172600	398726576	1672	1672	1672	1672	0
164	20240110	172500	398726576	1672	1672	1672	1672	0
165	20240110	172400	398726576	1672	1672	1672	1672	0
166	20240110	172300	398726576	1672	1672	1672	1672	0
167	20240110	172200	398726576	1672	1672	1672	1672	0
168	20240110	172100	398726576	1672	1672	1672	1672	0
169	20240110	172000	398726576	1672	1672	1672	1672	0
170	20240110	171900	398726576	1672	1672	1672	1672	0
171	20240110	171800	398726576	1672	1672	1672	1672	0
172	20240110	171700	398726576	1672	1672	1672	1672	0
173	20240110	171600	398726576	1672	1672	1672	1672	0
174	20240110	171500	398726576	1672	1672	1672	1672	0
175	20240110	171400	398726576	1672	1672	1672	1672	0
176	20240110	171300	398726576	1672	1672	1672	1672	0
177	20240110	171200	398726576	1672	1672	1672	1672	0
178	20240110	171100	398726576	1672	1672	1672	1672	0
179	20240110	171000	398726576	1672	1672	1672	1672	0
180	20240110	170900	398726576	1672	1672	1672	1672	0
181	20240110	170800	398726576	1672	1672	1672	1672	0
182	20240110	170700	398726576	1672	1672	1672	1672	106
183	20240110	170600	398726576	1672	1672	1672	1672	0
184	20240110	170500	398726576	1672	1672	1672	1672	0
185	20240110	170400	398726576	1672	1672	1672	1672	0
186	20240110	170300	398726576	1672	1672	1672	1672	0
187	20240110	170200	398726576	1672	1672	1672	1672	0
188	20240110	170100	398726576	1672	1672	1672	1672	0
189	20240110	170000	398726576	1672	1672	1672	1672	0
190	20240110	165900	398726576	1672	1672	1672	1672	0
191	20240110	165800	398726576	1672	1672	1672	1672	0
192	20240110	165700	398726576	1672	1672	1672	1672	0
193	20240110	165600	398726576	1672	1672	1672	1672	0
194	20240110	165500	398726576	1672	1672	1672	1672	0
195	20240110	165400	398726576	1672	1672	1672	1672	0
196	20240110	165300	398726576	1672	1672	1672	1672	0
197	20240110	165200	398726576	1672	1672	1672	1672	0
198	20240110	165100	398726576	1672	1672	1672	1672	0
199	20240110	165000	398726576	1672	1672	1672	1672	0
200	20240110	164900	398726576	1672	1672	1672	1672	0
201	20240110	164800	398726576	1672	1672	1672	1672	0
202	20240110	164700	398726576	1672	1672	1672	1672	0
203	20240110	164600	398726576	1672	1672	1672	1672	0
204	20240110	164500	398726576	1672	1672	1672	1672	0
205	20240110	164400	398726576	1672	1672	1672	1672	0
206	20240110	164300	398726576	1672	1672	1672	1672	0
207	20240110	164200	398726576	1672	1672	1672	1672	0
208	20240110	164100	398726576	1672	1672	1672	1672	0
209	20240110	164000	398726576	1672	1672	1672	1672	0
210	20240110	163900	398726576	1672	1672	1672	1672	0
211	20240110	163800	398726576	1672	1672	1672	1672	0
212	20240110	163700	398726576	1672	1672	1672	1672	106
213	20240110	163600	398726576	1672	1672	1672	1672	0
214	20240110	163500	398726576	1672	1672	1672	1672	0
215	20240110	163400	398726576	1672	1672	1672	1672	0
216	20240110	163300	398726576	1672	1672	1672	1672	0
217	20240110	163200	398726576	1672	1672	1672	1672	0
218	20240110	163100	398726576	1672	1672	1672	1672	0
219	20240110	163000	398726576	1672	1672	1672	1672	0
220	20240110	162900	398726576	1672	1672	1672	1672	0
221	20240110	162800	398726576	1672	1672	1672	1672	0
222	20240110	162700	398726576	1672	1672	1672	1672	0
223	20240110	162600	398726576	1672	1672	1672	1672	0
224	20240110	162500	398726576	1672	1672	1672	1672	0
225	20240110	162400	398726576	1672	1672	1672	1672	0
226	20240110	162300	398726576	1672	1672	1672	1672	0
227	20240110	162200	398726576	1672	1672	1672	1672	0
228	20240110	162100	398726576	1672	1672	1672	1672	0
229	20240110	162000	398726576	1672	1672	1672	1672	0
230	20240110	161900	398726576	1672	1672	1672	1672	0
231	20240110	161800	398726576	1672	1672	1672	1672	0
232	20240110	161700	398726576	1672	1672	1672	1672	0
233	20240110	161600	398726576	1672	1672	1672	1672	0
234	20240110	161500	398726576	1672	1672	1672	1672	0
235	20240110	161400	398726576	1672	1672	1672	1672	0
236	20240110	161300	398726576	1672	1672	1672	1672	0
237	20240110	161200	398726576	1672	1672	1672	1672	0
238	20240110	161100	398726576	1672	1672	1672	1672	0
239	20240110	161000	398726576	1672	1672	1672	1672	0
240	20240110	160900	398726576	1672	1672	1672	1672	0
241	20240110	160800	398726576	1672	1672	1672	1672	0
242	20240110	160700	398726576	1672	1672	1672	1672	106
243	20240110	160600	398726576	1672	1672	1672	1672	0
244	20240110	160500	398726576	1672	1672	1672	1672	0
245	20240110	160400	398726576	1672	1672	1672	1672	0
246	20240110	160300	398726576	1672	1672	1672	1672	0
247	20240110	160200	398726576	1672	1672	1672	1672	0
248	20240110	160100	398726576	1672	1672	1672	1672	0
249	20240110	160000	398726576	1672	1672	1672	1672	0
250	20240110	155900	398726576	1672	1672	1672	1672	0
251	20240110	155800	398726576	1672	1672	1672	1672	0
252	20240110	155700	398726576	1672	1672	1672	1672	0
253	20240110	155600	398726576	1672	1672	1672	1672	0
254	20240110	155500	398726576	1672	1672	1672	1672	0
255	20240110	155400	398726576	1672	1672	1672	1672	0
256	20240110	155300	398726576	1672	1672	1672	1672	0
257	20240110	155200	398726576	1672	1672	1672	1672	0
258	20240110	155100	398726576	1672	1672	1672	1672	0
259	20240110	155000	398726576	1672	1672	1672	1672	0
260	20240110	154900	398726576	1672	1672	1672	1672	0
261	20240110	154800	398726576	1672	1672	1672	1672	0
262	20240110	154700	398726576	1672	1672	1672	1672	0
263	20240110	154600	398726576	1672	1672	1672	1672	0
264	20240110	154500	398726576	1672	1672	1672	1672	0
265	20240110	154400	398726576	1672	1672	1672	1672	0
266	20240110	154300	398726576	1672	1672	1672	1672	0
267	20240110	154200	398726576	1672	1672	1672	1672	0
268	20240110	154100	398726576	1672	1672	1672	1672	0
269	20240110	154000	398726576	1672	1672	1672	1672	0
270	20240110	153900	398726576	1672	1672	1672	1672	0
271	20240110	153800	398726576	1672	1672	1672	1672	0
272	20240110	153700	398726576	1672	1672	1672	1672	106
273	20240110	153600	398726576	1672	1672	1672	1672	0
274	20240110	153500	398726576	1672	1672	1672	1672	0
275	20240110	153400	398726576	1672	1672	1672	1672	0
276	20240110	153300	398726576	1672	1672	1672	1672	0
277	20240110	153200	398726576	1672	1672	1672	1672	0
278	20240110	153100	398726576	1672	1672	1672	1672	0
279	20240110	153000	398726576	1672	1672	1672	1672	106
280	20240110	152900	398549344	1669	1669	1669	1669	0
281	20240110	152800	398549344	1669	1669	1669	1669	0
282	20240110	152700	398549344	1669	1669	1669	1669	0
283	20240110	152600	398549344	1669	1669	1669	1669	0
284	20240110	152500	398549344	1669	1669	1669	1669	0
285	20240110	152400	398549344	1669	1669	1669	1669	0
286	20240110	152300	398549344	1669	1669	1669	1669	0
287	20240110	152200	398549344	1669	1669	1669	1669	0
288	20240110	152100	398549344	1669	1669	1669	1669	0
289	20240110	152000	398549344	1669	1669	1669	1669	0
290	20240110	151900	398549344	1669	1669	1669	1669	1192
291	20240110	151800	396559896	1669	1670	1670	1669	1800
292	20240110	151700	393555646	1670	1670	1670	1670	0
293	20240110	151600	393555646	1670	1670	1670	1670	400
294	20240110	151500	392887646	1670	1670	1670	1670	0
295	20240110	151400	392887646	1670	1671	1671	1670	1017
296	20240110	151300	391189254	1672	1674	1674	1672	2660
297	20240110	151200	386740814	1674	1674	1674	1674	0
298	20240110	151100	386740814	1674	1674	1674	1674	0
299	20240110	151000	386740814	1674	1674	1674	1674	0
300	20240110	150900	386740814	1674	1674	1674	1674	1
301	20240110	150800	386739140	1674	1674	1674	1674	2
302	20240110	150700	386735792	1670	1670	1670	1670	0
303	20240110	150600	386735792	1670	1674	1674	1670	1014
304	20240110	150500	385038360	1674	1674	1674	1674	0
305	20240110	150400	385038360	1674	1674	1674	1674	150
306	20240110	150300	384787260	1674	1674	1674	1674	50
307	20240110	150200	384703560	1674	1674	1674	1674	50
308	20240110	150100	384619860	1670	1670	1670	1670	0
309	20240110	150000	384619860	1670	1672	1672	1670	3187
310	20240110	145900	379296934	1674	1674	1674	1674	0
311	20240110	145800	379296934	1674	1674	1674	1674	0
312	20240110	145700	379296934	1674	1674	1674	1674	0
313	20240110	145600	379296934	1674	1674	1674	1674	30
314	20240110	145500	379246714	1674	1674	1674	1674	0
315	20240110	145400	379246714	1674	1674	1674	1674	0
316	20240110	145300	379246714	1674	1674	1674	1674	54
317	20240110	145200	379156318	1674	1674	1674	1674	30
318	20240110	145100	379106098	1674	1674	1674	1674	41
319	20240110	145000	379037464	1671	1671	1671	1671	0
320	20240110	144900	379037464	1671	1671	1671	1671	0
321	20240110	144800	379037464	1671	1674	1674	1671	130
322	20240110	144700	378819923	1674	1674	1674	1674	80
323	20240110	144600	378686003	1674	1674	1674	1674	102
324	20240110	144500	378515255	1672	1672	1672	1672	0
325	20240110	144400	378515255	1672	1672	1672	1672	0
326	20240110	144300	378515255	1672	1672	1672	1672	11
327	20240110	144200	378496863	1674	1674	1674	1674	28
328	20240110	144100	378449991	1674	1674	1674	1674	66
329	20240110	144000	378339507	1674	1676	1676	1674	5520
330	20240110	143900	369092980	1676	1677	1677	1676	464
331	20240110	143800	368315278	1676	1676	1676	1676	105
332	20240110	143700	368139298	1676	1676	1676	1676	20
333	20240110	143600	368105778	1676	1676	1676	1676	12
334	20240110	143500	368085666	1676	1676	1676	1676	10
335	20240110	143400	368068906	1676	1676	1676	1676	501
336	20240110	143300	367229230	1675	1675	1675	1675	0
337	20240110	143200	367229230	1675	1675	1675	1675	0
338	20240110	143100	367229230	1675	1675	1675	1675	0
339	20240110	143000	367229230	1675	1675	1675	1675	0
340	20240110	142900	367229230	1675	1675	1675	1675	1
341	20240110	142800	367227555	1679	1675	1679	1675	5
342	20240110	142700	367219176	1675	1675	1675	1675	316
343	20240110	142600	366689876	1675	1675	1675	1675	1
344	20240110	142500	366688201	1674	1674	1674	1674	0
345	20240110	142400	366688201	1674	1674	1674	1674	37
346	20240110	142300	366626263	1674	1674	1674	1674	0
347	20240110	142200	366626263	1674	1674	1674	1674	0
348	20240110	142100	366626263	1674	1674	1674	1674	801
349	20240110	142000	365285389	1673	1673	1673	1673	0
350	20240110	141900	365285389	1673	1673	1673	1673	573
351	20240110	141800	364326760	1672	1672	1672	1672	0
352	20240110	141700	364326760	1672	1672	1672	1672	0
353	20240110	141600	364326760	1672	1671	1672	1671	968
354	20240110	141500	362708608	1672	1672	1672	1672	0
355	20240110	141400	362708608	1672	1672	1672	1672	100
356	20240110	141300	362541408	1672	1672	1672	1672	1000
357	20240110	141200	360869408	1674	1674	1674	1674	0
358	20240110	141100	360869408	1674	1674	1674	1674	0
359	20240110	141000	360869408	1674	1674	1674	1674	0
360	20240110	140900	360869408	1674	1674	1674	1674	0
361	20240110	140800	360869408	1674	1674	1674	1674	1
362	20240110	140700	360867734	1674	1674	1674	1674	0
363	20240110	140600	360867734	1674	1674	1674	1674	1
364	20240110	140500	360866060	1669	1669	1669	1669	0
365	20240110	140400	360866060	1669	1669	1669	1669	0
366	20240110	140300	360866060	1669	1669	1669	1669	0
367	20240110	140200	360866060	1669	1669	1669	1669	0
368	20240110	140100	360866060	1669	1669	1669	1669	0
369	20240110	140000	360866060	1669	1669	1669	1669	0
370	20240110	135900	360866060	1669	1669	1669	1669	0
371	20240110	135800	360866060	1669	1669	1669	1669	0
372	20240110	135700	360866060	1669	1669	1669	1669	224
373	20240110	135600	360492204	1668	1668	1668	1668	0
374	20240110	135500	360492204	1668	1668	1668	1668	0
375	20240110	135400	360492204	1668	1668	1668	1668	0
376	20240110	135300	360492204	1668	1668	1668	1668	0
377	20240110	135200	360492204	1668	1668	1668	1668	792
378	20240110	135100	359171148	1668	1668	1668	1668	0
379	20240110	135000	359171148	1668	1668	1668	1668	0
380	20240110	134900	359171148	1668	1668	1668	1668	0
381	20240110	134800	359171148	1668	1668	1668	1668	500
382	20240110	134700	358337148	1667	1667	1667	1667	0
383	20240110	134600	358337148	1667	1667	1667	1667	0
384	20240110	134500	358337148	1667	1667	1667	1667	20
385	20240110	134400	358303808	1667	1669	1669	1667	504
386	20240110	134300	357463389	1675	1675	1675	1675	0
387	20240110	134200	357463389	1675	1675	1675	1675	0
388	20240110	134100	357463389	1675	1670	1675	1670	16
389	20240110	134000	357436664	1668	1668	1668	1668	0
390	20240110	133900	357436664	1668	1668	1670	1668	361
391	20240110	133800	356833831	1669	1669	1669	1669	1
392	20240110	133700	356832162	1670	1670	1670	1670	100
393	20240110	133600	356665162	1670	1670	1670	1670	0
394	20240110	133500	356665162	1670	1670	1670	1670	10
395	20240110	133400	356648462	1667	1667	1667	1667	0
396	20240110	133300	356648462	1667	1667	1667	1667	0
397	20240110	133200	356648462	1667	1667	1667	1667	1
398	20240110	133100	356646795	1670	1670	1670	1670	1
399	20240110	133000	356645125	1668	1668	1668	1668	8
400	20240110	132900	356631781	1670	1670	1670	1670	1
401	20240110	132800	356630111	1668	1668	1668	1668	92
402	20240110	132700	356476655	1667	1667	1667	1667	18
403	20240110	132600	356446649	1667	1667	1667	1667	0
404	20240110	132500	356446649	1667	1667	1667	1667	0
405	20240110	132400	356446649	1667	1667	1667	1667	707
406	20240110	132300	355268080	1665	1665	1665	1665	0
407	20240110	132200	355268080	1665	1665	1665	1665	1
408	20240110	132100	355266415	1667	1670	1670	1667	231
409	20240110	132000	354880888	1670	1670	1670	1670	1
410	20240110	131900	354879218	1667	1667	1667	1667	0
411	20240110	131800	354879218	1667	1667	1667	1667	10
412	20240110	131700	354862548	1669	1669	1669	1669	121
413	20240110	131600	354660599	1669	1669	1669	1669	0
414	20240110	131500	354660599	1669	1669	1669	1669	0
415	20240110	131400	354660599	1669	1669	1669	1669	42
416	20240110	131300	354590501	1670	1670	1670	1670	18
417	20240110	131200	354560441	1674	1674	1674	1674	0
418	20240110	131100	354560441	1674	1674	1674	1674	58
419	20240110	131000	354463349	1674	1674	1674	1674	212
420	20240110	130900	354108461	1674	1674	1674	1674	90
421	20240110	130800	353957801	1674	1674	1674	1674	78
422	20240110	130700	353827229	1669	1669	1669	1669	1
423	20240110	130600	353825560	1667	1667	1667	1667	0
424	20240110	130500	353825560	1667	1667	1667	1667	0
425	20240110	130400	353825560	1667	1667	1667	1667	0
426	20240110	130300	353825560	1667	1667	1667	1667	0
427	20240110	130200	353825560	1667	1667	1667	1667	0
428	20240110	130100	353825560	1667	1667	1667	1667	6
429	20240110	130000	353815558	1667	1667	1667	1667	3
430	20240110	125900	353810557	1667	1667	1667	1667	0
431	20240110	125800	353810557	1667	1667	1667	1667	0
432	20240110	125700	353810557	1667	1667	1667	1667	10
433	20240110	125600	353793887	1667	1667	1667	1667	13
434	20240110	125500	353772216	1663	1667	1667	1663	1331
435	20240110	125400	351558083	1664	1664	1664	1664	0
436	20240110	125300	351558083	1664	1664	1664	1664	0
437	20240110	125200	351558083	1664	1664	1664	1664	0
438	20240110	125100	351558083	1664	1664	1664	1664	0
439	20240110	125000	351558083	1664	1664	1664	1664	0
440	20240110	124900	351558083	1664	1664	1664	1664	0
441	20240110	124800	351558083	1664	1664	1664	1664	7
442	20240110	124700	351546435	1664	1664	1664	1664	365
443	20240110	124600	350939075	1664	1666	1666	1664	3238
444	20240110	124500	345548590	1666	1666	1666	1666	0
445	20240110	124400	345548590	1666	1666	1666	1666	0
446	20240110	124300	345548590	1666	1666	1666	1666	0
447	20240110	124200	345548590	1666	1666	1666	1666	0
448	20240110	124100	345548590	1666	1666	1666	1666	0
449	20240110	124000	345548590	1666	1666	1666	1666	1500
450	20240110	123900	343049590	1667	1667	1667	1667	0
451	20240110	123800	343049590	1667	1667	1667	1667	2
452	20240110	123700	343046256	1667	1667	1667	1667	0
453	20240110	123600	343046256	1667	1667	1667	1667	11
454	20240110	123500	343027919	1667	1667	1667	1667	12
455	20240110	123400	343007915	1667	1667	1667	1667	500
456	20240110	123300	342174415	1668	1668	1668	1668	0
457	20240110	123200	342174415	1668	1668	1668	1668	0
458	20240110	123100	342174415	1668	1668	1668	1668	144
459	20240110	123000	341934223	1667	1667	1667	1667	0
460	20240110	122900	341934223	1667	1667	1667	1667	0
461	20240110	122800	341934223	1667	1668	1668	1667	6
462	20240110	122700	341924220	1666	1666	1666	1666	0
463	20240110	122600	341924220	1666	1666	1666	1666	0
464	20240110	122500	341924220	1666	1673	1673	1666	470
465	20240110	122400	341137980	1673	1673	1673	1673	0
466	20240110	122300	341137980	1673	1673	1673	1673	21
467	20240110	122200	341102847	1673	1673	1673	1673	296
468	20240110	122100	340607639	1673	1673	1673	1673	2
469	20240110	122000	340604293	1674	1674	1674	1674	0
470	20240110	121900	340604293	1674	1674	1674	1674	1
471	20240110	121800	340602619	1666	1674	1674	1666	320
472	20240110	121700	340067899	1675	1675	1675	1675	0
473	20240110	121600	340067899	1675	1675	1675	1675	0
474	20240110	121500	340067899	1675	1675	1675	1675	0
475	20240110	121400	340067899	1675	1668	1675	1668	1000
476	20240110	121300	338398053	1663	1663	1663	1663	0
477	20240110	121200	338398053	1663	1663	1663	1663	0
478	20240110	121100	338398053	1663	1663	1663	1663	0
479	20240110	121000	338398053	1663	1663	1663	1663	0
480	20240110	120900	338398053	1663	1663	1663	1663	1190
481	20240110	120800	336419083	1668	1668	1668	1668	0
482	20240110	120700	336419083	1668	1668	1668	1668	0
483	20240110	120600	336419083	1668	1668	1668	1668	0
484	20240110	120500	336419083	1668	1668	1668	1668	0
485	20240110	120400	336419083	1668	1668	1668	1668	0
486	20240110	120300	336419083	1668	1668	1668	1668	0
487	20240110	120200	336419083	1668	1668	1668	1668	0
488	20240110	120100	336419083	1668	1668	1668	1668	10
489	20240110	120000	336402403	1668	1668	1668	1668	0
490	20240110	115900	336402403	1668	1668	1668	1668	22
491	20240110	115800	336365707	1668	1668	1668	1668	0
492	20240110	115700	336365707	1668	1668	1668	1668	0
493	20240110	115600	336365707	1668	1668	1668	1668	5
494	20240110	115500	336357367	1668	1668	1668	1668	0
495	20240110	115400	336357367	1668	1664	1668	1664	301
496	20240110	115300	335856499	1664	1664	1664	1664	50
497	20240110	115200	335773299	1661	1661	1661	1661	0
498	20240110	115100	335773299	1661	1661	1661	1661	0
499	20240110	115000	335773299	1661	1661	1661	1661	0
500	20240110	114900	335773299	1661	1661	1661	1661	727
501	20240110	114800	334565752	1661	1661	1661	1661	1
502	20240110	114700	334564091	1661	1661	1661	1661	500
503	20240110	114600	333733591	1661	1661	1661	1660	12
504	20240110	114500	333713665	1660	1662	1662	1660	4220
505	20240110	114400	326703713	1662	1662	1662	1662	0
506	20240110	114300	326703713	1662	1662	1662	1662	0
507	20240110	114200	326703713	1662	1662	1662	1662	1
508	20240110	114100	326702051	1668	1668	1668	1668	1
509	20240110	114000	326700383	1663	1663	1663	1662	11553
510	20240110	113900	307487844	1662	1662	1662	1662	500
511	20240110	113800	306656844	1662	1662	1663	1662	1175
512	20240110	113700	304702904	1662	1663	1663	1662	69
513	20240110	113600	304588207	1663	1663	1663	1663	0
514	20240110	113500	304588207	1663	1663	1663	1663	0
515	20240110	113400	304588207	1663	1663	1663	1663	100
516	20240110	113300	304421907	1663	1663	1663	1663	100
517	20240110	113200	304255607	1663	1663	1663	1663	3
518	20240110	113100	304250618	1663	1663	1663	1663	100
519	20240110	113000	304084318	1663	1663	1663	1663	1
520	20240110	112900	304082655	1663	1663	1663	1663	1529
521	20240110	112800	301539928	1663	1663	1663	1663	0
522	20240110	112700	301539928	1663	1663	1663	1663	0
523	20240110	112600	301539928	1663	1663	1663	1663	1
524	20240110	112500	301538265	1665	1665	1665	1665	0
525	20240110	112400	301538265	1665	1665	1665	1661	205
526	20240110	112300	301197340	1665	1665	1665	1665	0
527	20240110	112200	301197340	1665	1665	1665	1665	0
528	20240110	112100	301197340	1665	1661	1665	1661	9783
529	20240110	112000	284947737	1661	1660	1661	1660	4604
530	20240110	111900	277303771	1659	1659	1659	1659	0
531	20240110	111800	277303771	1659	1659	1659	1659	2
532	20240110	111700	277300453	1660	1660	1660	1660	2025
533	20240110	111600	273938953	1661	1662	1662	1661	3901
534	20240110	111500	267459292	1661	1661	1661	1661	0
535	20240110	111400	267459292	1661	1661	1661	1661	0
536	20240110	111300	267459292	1661	1661	1661	1661	103
537	20240110	111200	267288209	1661	1661	1661	1661	0
538	20240110	111100	267288209	1661	1661	1661	1661	2909
539	20240110	111000	262456360	1662	1662	1662	1662	0
540	20240110	110900	262456360	1662	1662	1662	1662	10
541	20240110	110800	262439740	1662	1662	1662	1662	10
542	20240110	110700	262423120	1661	1661	1661	1661	100
543	20240110	110600	262257020	1659	1660	1660	1659	602
544	20240110	110500	261257702	1659	1659	1659	1659	17
545	20240110	110400	261229499	1659	1660	1660	1659	11350
546	20240110	110300	242389251	1662	1661	1662	1661	713
547	20240110	110200	241204455	1662	1661	1662	1660	7500
548	20240110	110100	228747557	1661	1662	1662	1661	799
549	20240110	110000	227420410	1663	1667	1667	1662	24297
550	20240110	105900	186991771	1668	1669	1669	1668	6211
551	20240110	105800	176631418	1669	1671	1671	1669	2
552	20240110	105700	176628078	1671	1671	1671	1671	0
553	20240110	105600	176628078	1671	1671	1671	1671	0
554	20240110	105500	176628078	1671	1671	1671	1671	1
555	20240110	105400	176626407	1668	1668	1668	1668	110
556	20240110	105300	176442927	1668	1669	1669	1668	800
557	20240110	105200	175107835	1669	1669	1669	1669	0
558	20240110	105100	175107835	1669	1669	1669	1669	76
559	20240110	105000	174980991	1669	1670	1670	1669	2816
560	20240110	104900	170278531	1671	1672	1672	1671	3035
561	20240110	104800	165205546	1672	1672	1672	1672	0
562	20240110	104700	165205546	1672	1672	1672	1672	0
563	20240110	104600	165205546	1672	1673	1673	1672	1000
564	20240110	104500	163533083	1673	1673	1673	1673	0
565	20240110	104400	163533083	1673	1673	1673	1673	0
566	20240110	104300	163533083	1673	1673	1673	1673	0
567	20240110	104200	163533083	1673	1673	1673	1673	20
568	20240110	104100	163499623	1672	1672	1672	1672	2
569	20240110	104000	163496279	1671	1671	1671	1671	0
570	20240110	103900	163496279	1671	1671	1671	1671	0
571	20240110	103800	163496279	1671	1671	1671	1671	200
572	20240110	103700	163162079	1671	1672	1672	1671	9
573	20240110	103600	163147034	1680	1680	1680	1680	50
574	20240110	103500	163063034	1680	1680	1680	1680	0
575	20240110	103400	163063034	1680	1680	1680	1680	0
576	20240110	103300	163063034	1680	1680	1680	1680	0
577	20240110	103200	163063034	1680	1679	1680	1679	473
578	20240110	103100	162268484	1671	1671	1671	1671	0
579	20240110	103000	162268484	1671	1671	1671	1671	0
580	20240110	102900	162268484	1671	1671	1671	1671	0
581	20240110	102800	162268484	1671	1671	1671	1671	0
582	20240110	102700	162268484	1671	1671	1671	1671	62
583	20240110	102600	162164882	1671	1671	1671	1671	0
584	20240110	102500	162164882	1671	1671	1671	1671	0
585	20240110	102400	162164882	1671	1671	1671	1671	0
586	20240110	102300	162164882	1671	1671	1671	1671	0
587	20240110	102200	162164882	1671	1671	1671	1671	0
588	20240110	102100	162164882	1671	1671	1671	1671	1901
589	20240110	102000	158988311	1678	1678	1678	1678	0
590	20240110	101900	158988311	1678	1678	1678	1678	0
591	20240110	101800	158988311	1678	1678	1678	1678	1
592	20240110	101700	158986633	1678	1678	1678	1678	0
593	20240110	101600	158986633	1678	1678	1678	1678	0
594	20240110	101500	158986633	1678	1678	1678	1678	1
595	20240110	101400	158984955	1680	1680	1680	1680	0
596	20240110	101300	158984955	1680	1680	1680	1680	0
597	20240110	101200	158984955	1680	1680	1680	1680	200
598	20240110	101100	158648955	1680	1679	1680	1679	404
599	20240110	101000	157970635	1671	1671	1671	1671	0
600	20240110	100900	157970635	1671	1671	1671	1671	12
601	20240110	100800	157950583	1680	1680	1680	1680	0
602	20240110	100700	157950583	1680	1680	1680	1680	0
603	20240110	100600	157950583	1680	1671	1680	1671	11
604	20240110	100500	157932148	1671	1671	1671	1671	0
605	20240110	100400	157932148	1671	1671	1671	1671	0
606	20240110	100300	157932148	1671	1672	1672	1671	750
607	20240110	100200	156678396	1672	1682	1682	1672	601
608	20240110	100100	155673314	1672	1673	1673	1672	702
609	20240110	100000	154499566	1673	1674	1674	1673	325
610	20240110	095900	153955524	1674	1675	1675	1674	247
611	20240110	095800	153541808	1678	1678	1678	1678	0
612	20240110	095700	153541808	1678	1678	1678	1678	0
613	20240110	095600	153541808	1678	1678	1678	1678	5
614	20240110	095500	153533418	1680	1680	1680	1680	1
615	20240110	095400	153531738	1680	1680	1680	1680	0
616	20240110	095300	153531738	1680	1681	1681	1680	298
617	20240110	095200	153030810	1674	1674	1674	1674	0
618	20240110	095100	153030810	1674	1674	1674	1674	100
619	20240110	095000	152863410	1671	1671	1671	1671	0
620	20240110	094900	152863410	1671	1671	1671	1671	0
621	20240110	094800	152863410	1671	1671	1671	1671	200
622	20240110	094700	152529210	1671	1671	1671	1671	0
623	20240110	094600	152529210	1671	1678	1678	1671	599
624	20240110	094500	151528233	1679	1679	1679	1679	19
625	20240110	094400	151496332	1679	1679	1679	1679	0
626	20240110	094300	151496332	1679	1682	1683	1679	104
627	20240110	094200	151321619	1683	1683	1683	1683	6
628	20240110	094100	151311521	1683	1683	1683	1683	1002
629	20240110	094000	149625155	1683	1682	1683	1682	1009
630	20240110	093900	147928008	1682	1678	1682	1678	102
631	20240110	093800	147756848	1671	1678	1678	1671	201
632	20240110	093700	147419724	1670	1673	1673	1670	249
633	20240110	093600	147003650	1679	1678	1679	1678	970
634	20240110	093500	145375956	1679	1675	1679	1668	207
635	20240110	093400	145029565	1667	1667	1667	1667	0
636	20240110	093300	145029565	1667	1671	1671	1667	463
637	20240110	093200	144257108	1671	1671	1671	1671	3230
638	20240110	093100	138859778	1671	1671	1671	1671	500
639	20240110	093000	138024278	1678	1678	1678	1678	0
640	20240110	092900	138024278	1678	1678	1678	1678	1
641	20240110	092800	138022600	1678	1678	1678	1678	452
642	20240110	092700	137264144	1680	1680	1680	1680	10
643	20240110	092600	137247344	1680	1680	1680	1680	555
644	20240110	092500	136314944	1683	1683	1683	1683	3
645	20240110	092400	136309895	1683	1684	1685	1683	762
646	20240110	092300	135027072	1684	1683	1684	1683	307
647	20240110	092200	134510384	1681	1681	1682	1681	1599
648	20240110	092100	131821965	1677	1676	1677	1676	723
649	20240110	092000	130609544	1665	1666	1666	1665	3512
650	20240110	091900	124761535	1666	1667	1667	1666	2071
651	20240110	091800	121310334	1667	1668	1668	1667	830
652	20240110	091700	119926524	1668	1678	1681	1668	5205
653	20240110	091600	111205234	1678	1678	1678	1678	0
654	20240110	091500	111205234	1678	1678	1679	1678	5623
655	20240110	091400	101764968	1678	1665	1678	1665	8928
656	20240110	091300	86896374	1666	1668	1668	1666	308
657	20240110	091200	86382770	1668	1664	1668	1655	3043
658	20240110	091100	81337141	1664	1663	1664	1663	95
659	20240110	091000	81179146	1657	1661	1661	1655	10077
660	20240110	090900	64473049	1662	1669	1669	1661	6148
661	20240110	090800	54234236	1669	1673	1675	1669	5041
662	20240110	090700	45808313	1674	1680	1680	1674	12274
663	20240110	090600	25238030	1679	1685	1685	1679	1513
664	20240110	090500	22697228	1685	1685	1685	1680	128
665	20240110	090400	22481798	1685	1680	1685	1680	132
666	20240110	090300	22260028	1680	1679	1680	1678	2335
667	20240110	090200	18341720	1678	1677	1678	1676	5376
668	20240110	090100	9328418	1677	1704	1704	1677	2971
669	20240110	090000	4306852	1705	1706	1719	1705	2525