KissMeData/057680/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193900	820815666	1548	1548	1548	1548	10419
3	20240110	193800	820815666	1548	1548	1548	1548	0
4	20240110	193700	820815666	1548	1548	1548	1548	0
5	20240110	193600	820815666	1548	1548	1548	1548	0
6	20240110	193500	820815666	1548	1548	1548	1548	0
7	20240110	193400	820815666	1548	1548	1548	1548	0
8	20240110	193300	820815666	1548	1548	1548	1548	0
9	20240110	193200	820815666	1548	1548	1548	1548	0
10	20240110	193100	820815666	1548	1548	1548	1548	0
11	20240110	193000	820815666	1548	1548	1548	1548	0
12	20240110	192900	820815666	1548	1548	1548	1548	0
13	20240110	192800	820815666	1548	1548	1548	1548	0
14	20240110	192700	820815666	1548	1548	1548	1548	0
15	20240110	192600	820815666	1548	1548	1548	1548	0
16	20240110	192500	820815666	1548	1548	1548	1548	0
17	20240110	192400	820815666	1548	1548	1548	1548	0
18	20240110	192300	820815666	1548	1548	1548	1548	0
19	20240110	192200	820815666	1548	1548	1548	1548	0
20	20240110	192100	820815666	1548	1548	1548	1548	0
21	20240110	192000	820815666	1548	1548	1548	1548	0
22	20240110	191900	820815666	1548	1548	1548	1548	0
23	20240110	191800	820815666	1548	1548	1548	1548	0
24	20240110	191700	820815666	1548	1548	1548	1548	0
25	20240110	191600	820815666	1548	1548	1548	1548	0
26	20240110	191500	820815666	1548	1548	1548	1548	0
27	20240110	191400	820815666	1548	1548	1548	1548	0
28	20240110	191300	820815666	1548	1548	1548	1548	0
29	20240110	191200	820815666	1548	1548	1548	1548	0
30	20240110	191100	820815666	1548	1548	1548	1548	0
31	20240110	191000	820815666	1548	1548	1548	1548	0
32	20240110	190900	820815666	1548	1548	1548	1548	10419
33	20240110	190800	820815666	1548	1548	1548	1548	0
34	20240110	190700	820815666	1548	1548	1548	1548	0
35	20240110	190600	820815666	1548	1548	1548	1548	0
36	20240110	190500	820815666	1548	1548	1548	1548	0
37	20240110	190400	820815666	1548	1548	1548	1548	0
38	20240110	190300	820815666	1548	1548	1548	1548	0
39	20240110	190200	820815666	1548	1548	1548	1548	0
40	20240110	190100	820815666	1548	1548	1548	1548	0
41	20240110	190000	820815666	1548	1548	1548	1548	0
42	20240110	185900	820815666	1548	1548	1548	1548	0
43	20240110	185800	820815666	1548	1548	1548	1548	0
44	20240110	185700	820815666	1548	1548	1548	1548	0
45	20240110	185600	820815666	1548	1548	1548	1548	0
46	20240110	185500	820815666	1548	1548	1548	1548	0
47	20240110	185400	820815666	1548	1548	1548	1548	0
48	20240110	185300	820815666	1548	1548	1548	1548	0
49	20240110	185200	820815666	1548	1548	1548	1548	0
50	20240110	185100	820815666	1548	1548	1548	1548	0
51	20240110	185000	820815666	1548	1548	1548	1548	0
52	20240110	184900	820815666	1548	1548	1548	1548	0
53	20240110	184800	820815666	1548	1548	1548	1548	0
54	20240110	184700	820815666	1548	1548	1548	1548	0
55	20240110	184600	820815666	1548	1548	1548	1548	0
56	20240110	184500	820815666	1548	1548	1548	1548	0
57	20240110	184400	820815666	1548	1548	1548	1548	0
58	20240110	184300	820815666	1548	1548	1548	1548	0
59	20240110	184200	820815666	1548	1548	1548	1548	0
60	20240110	184100	820815666	1548	1548	1548	1548	0
61	20240110	184000	820815666	1548	1548	1548	1548	0
62	20240110	183900	820815666	1548	1548	1548	1548	10419
63	20240110	183800	820815666	1548	1548	1548	1548	0
64	20240110	183700	820815666	1548	1548	1548	1548	0
65	20240110	183600	820815666	1548	1548	1548	1548	0
66	20240110	183500	820815666	1548	1548	1548	1548	0
67	20240110	183400	820815666	1548	1548	1548	1548	0
68	20240110	183300	820815666	1548	1548	1548	1548	0
69	20240110	183200	820815666	1548	1548	1548	1548	0
70	20240110	183100	820815666	1548	1548	1548	1548	0
71	20240110	183000	820815666	1548	1548	1548	1548	0
72	20240110	182900	820815666	1548	1548	1548	1548	0
73	20240110	182800	820815666	1548	1548	1548	1548	0
74	20240110	182700	820815666	1548	1548	1548	1548	0
75	20240110	182600	820815666	1548	1548	1548	1548	0
76	20240110	182500	820815666	1548	1548	1548	1548	0
77	20240110	182400	820815666	1548	1548	1548	1548	0
78	20240110	182300	820815666	1548	1548	1548	1548	0
79	20240110	182200	820815666	1548	1548	1548	1548	0
80	20240110	182100	820815666	1548	1548	1548	1548	0
81	20240110	182000	820815666	1548	1548	1548	1548	0
82	20240110	181900	820815666	1548	1548	1548	1548	0
83	20240110	181800	820815666	1548	1548	1548	1548	0
84	20240110	181700	820815666	1548	1548	1548	1548	0
85	20240110	181600	820815666	1548	1548	1548	1548	0
86	20240110	181500	820815666	1548	1548	1548	1548	0
87	20240110	181400	820815666	1548	1548	1548	1548	0
88	20240110	181300	820815666	1548	1548	1548	1548	0
89	20240110	181200	820815666	1548	1548	1548	1548	0
90	20240110	181100	820815666	1548	1548	1548	1548	0
91	20240110	181000	820815666	1548	1548	1548	1548	0
92	20240110	180900	820815666	1548	1548	1548	1548	10419
93	20240110	180800	820815666	1548	1548	1548	1548	0
94	20240110	180700	820815666	1548	1548	1548	1548	0
95	20240110	180600	820815666	1548	1548	1548	1548	0
96	20240110	180500	820815666	1548	1548	1548	1548	0
97	20240110	180400	820815666	1548	1548	1548	1548	0
98	20240110	180300	820815666	1548	1548	1548	1548	0
99	20240110	180200	820815666	1548	1548	1548	1548	0
100	20240110	180100	820815666	1548	1548	1548	1548	0
101	20240110	180000	820815666	1548	1548	1548	1548	0
102	20240110	175900	820815666	1548	1548	1548	1548	0
103	20240110	175800	820815666	1548	1548	1548	1548	0
104	20240110	175700	820815666	1548	1548	1548	1548	0
105	20240110	175600	820815666	1548	1548	1548	1548	0
106	20240110	175500	820815666	1548	1548	1548	1548	0
107	20240110	175400	820815666	1548	1548	1548	1548	0
108	20240110	175300	820815666	1548	1548	1548	1548	0
109	20240110	175200	820815666	1548	1548	1548	1548	0
110	20240110	175100	820815666	1548	1548	1548	1548	0
111	20240110	175000	820815666	1548	1548	1548	1548	0
112	20240110	174900	820815666	1548	1548	1548	1548	0
113	20240110	174800	820815666	1548	1548	1548	1548	0
114	20240110	174700	820815666	1548	1548	1548	1548	0
115	20240110	174600	820815666	1548	1548	1548	1548	0
116	20240110	174500	820815666	1548	1548	1548	1548	0
117	20240110	174400	820815666	1548	1548	1548	1548	0
118	20240110	174300	820815666	1548	1548	1548	1548	0
119	20240110	174200	820815666	1548	1548	1548	1548	0
120	20240110	174100	820815666	1548	1548	1548	1548	0
121	20240110	174000	820815666	1548	1548	1548	1548	0
122	20240110	173900	820815666	1548	1548	1548	1548	10419
123	20240110	173800	820815666	1548	1548	1548	1548	0
124	20240110	173700	820815666	1548	1548	1548	1548	0
125	20240110	173600	820815666	1548	1548	1548	1548	0
126	20240110	173500	820815666	1548	1548	1548	1548	0
127	20240110	173400	820815666	1548	1548	1548	1548	0
128	20240110	173300	820815666	1548	1548	1548	1548	0
129	20240110	173200	820815666	1548	1548	1548	1548	0
130	20240110	173100	820815666	1548	1548	1548	1548	0
131	20240110	173000	820815666	1548	1548	1548	1548	0
132	20240110	172900	820815666	1548	1548	1548	1548	0
133	20240110	172800	820815666	1548	1548	1548	1548	0
134	20240110	172700	820815666	1548	1548	1548	1548	0
135	20240110	172600	820815666	1548	1548	1548	1548	0
136	20240110	172500	820815666	1548	1548	1548	1548	0
137	20240110	172400	820815666	1548	1548	1548	1548	0
138	20240110	172300	820815666	1548	1548	1548	1548	0
139	20240110	172200	820815666	1548	1548	1548	1548	0
140	20240110	172100	820815666	1548	1548	1548	1548	0
141	20240110	172000	820815666	1548	1548	1548	1548	0
142	20240110	171900	820815666	1548	1548	1548	1548	0
143	20240110	171800	820815666	1548	1548	1548	1548	0
144	20240110	171700	820815666	1548	1548	1548	1548	0
145	20240110	171600	820815666	1548	1548	1548	1548	0
146	20240110	171500	820815666	1548	1548	1548	1548	0
147	20240110	171400	820815666	1548	1548	1548	1548	0
148	20240110	171300	820815666	1548	1548	1548	1548	0
149	20240110	171200	820815666	1548	1548	1548	1548	0
150	20240110	171100	820815666	1548	1548	1548	1548	0
151	20240110	171000	820815666	1548	1548	1548	1548	0
152	20240110	170900	820815666	1548	1548	1548	1548	10419
153	20240110	170800	820815666	1548	1548	1548	1548	0
154	20240110	170700	820815666	1548	1548	1548	1548	0
155	20240110	170600	820815666	1548	1548	1548	1548	0
156	20240110	170500	820815666	1548	1548	1548	1548	0
157	20240110	170400	820815666	1548	1548	1548	1548	0
158	20240110	170300	820815666	1548	1548	1548	1548	0
159	20240110	170200	820815666	1548	1548	1548	1548	0
160	20240110	170100	820815666	1548	1548	1548	1548	0
161	20240110	170000	820815666	1548	1548	1548	1548	0
162	20240110	165900	820815666	1548	1548	1548	1548	0
163	20240110	165800	820815666	1548	1548	1548	1548	0
164	20240110	165700	820815666	1548	1548	1548	1548	0
165	20240110	165600	820815666	1548	1548	1548	1548	0
166	20240110	165500	820815666	1548	1548	1548	1548	0
167	20240110	165400	820815666	1548	1548	1548	1548	0
168	20240110	165300	820815666	1548	1548	1548	1548	0
169	20240110	165200	820815666	1548	1548	1548	1548	0
170	20240110	165100	820815666	1548	1548	1548	1548	0
171	20240110	165000	820815666	1548	1548	1548	1548	0
172	20240110	164900	820815666	1548	1548	1548	1548	0
173	20240110	164800	820815666	1548	1548	1548	1548	0
174	20240110	164700	820815666	1548	1548	1548	1548	0
175	20240110	164600	820815666	1548	1548	1548	1548	0
176	20240110	164500	820815666	1548	1548	1548	1548	0
177	20240110	164400	820815666	1548	1548	1548	1548	0
178	20240110	164300	820815666	1548	1548	1548	1548	0
179	20240110	164200	820815666	1548	1548	1548	1548	0
180	20240110	164100	820815666	1548	1548	1548	1548	0
181	20240110	164000	820815666	1548	1548	1548	1548	0
182	20240110	163900	820815666	1548	1548	1548	1548	10419
183	20240110	163800	820815666	1548	1548	1548	1548	0
184	20240110	163700	820815666	1548	1548	1548	1548	0
185	20240110	163600	820815666	1548	1548	1548	1548	0
186	20240110	163500	820815666	1548	1548	1548	1548	0
187	20240110	163400	820815666	1548	1548	1548	1548	0
188	20240110	163300	820815666	1548	1548	1548	1548	0
189	20240110	163200	820815666	1548	1548	1548	1548	0
190	20240110	163100	820815666	1548	1548	1548	1548	0
191	20240110	163000	820815666	1548	1548	1548	1548	0
192	20240110	162900	820815666	1548	1548	1548	1548	0
193	20240110	162800	820815666	1548	1548	1548	1548	0
194	20240110	162700	820815666	1548	1548	1548	1548	0
195	20240110	162600	820815666	1548	1548	1548	1548	0
196	20240110	162500	820815666	1548	1548	1548	1548	0
197	20240110	162400	820815666	1548	1548	1548	1548	0
198	20240110	162300	820815666	1548	1548	1548	1548	0
199	20240110	162200	820815666	1548	1548	1548	1548	0
200	20240110	162100	820815666	1548	1548	1548	1548	0
201	20240110	162000	820815666	1548	1548	1548	1548	0
202	20240110	161900	820815666	1548	1548	1548	1548	0
203	20240110	161800	820815666	1548	1548	1548	1548	0
204	20240110	161700	820815666	1548	1548	1548	1548	0
205	20240110	161600	820815666	1548	1548	1548	1548	0
206	20240110	161500	820815666	1548	1548	1548	1548	0
207	20240110	161400	820815666	1548	1548	1548	1548	0
208	20240110	161300	820815666	1548	1548	1548	1548	0
209	20240110	161200	820815666	1548	1548	1548	1548	0
210	20240110	161100	820815666	1548	1548	1548	1548	0
211	20240110	161000	820815666	1548	1548	1548	1548	0
212	20240110	160900	820815666	1548	1548	1548	1548	10419
213	20240110	160800	820815666	1548	1548	1548	1548	0
214	20240110	160700	820815666	1548	1548	1548	1548	0
215	20240110	160600	820815666	1548	1548	1548	1548	0
216	20240110	160500	820815666	1548	1548	1548	1548	0
217	20240110	160400	820815666	1548	1548	1548	1548	0
218	20240110	160300	820815666	1548	1548	1548	1548	0
219	20240110	160200	820815666	1548	1548	1548	1548	0
220	20240110	160100	820815666	1548	1548	1548	1548	0
221	20240110	160000	820815666	1548	1548	1548	1548	0
222	20240110	155900	820815666	1548	1548	1548	1548	0
223	20240110	155800	820815666	1548	1548	1548	1548	0
224	20240110	155700	820815666	1548	1548	1548	1548	0
225	20240110	155600	820815666	1548	1548	1548	1548	0
226	20240110	155500	820815666	1548	1548	1548	1548	0
227	20240110	155400	820815666	1548	1548	1548	1548	0
228	20240110	155300	820815666	1548	1548	1548	1548	0
229	20240110	155200	820815666	1548	1548	1548	1548	0
230	20240110	155100	820815666	1548	1548	1548	1548	0
231	20240110	155000	820815666	1548	1548	1548	1548	0
232	20240110	154900	820815666	1548	1548	1548	1548	0
233	20240110	154800	820815666	1548	1548	1548	1548	0
234	20240110	154700	820815666	1548	1548	1548	1548	0
235	20240110	154600	820815666	1548	1548	1548	1548	0
236	20240110	154500	820815666	1548	1548	1548	1548	0
237	20240110	154400	820815666	1548	1548	1548	1548	0
238	20240110	154300	820815666	1548	1548	1548	1548	0
239	20240110	154200	820815666	1548	1548	1548	1548	0
240	20240110	154100	820815666	1548	1548	1548	1548	0
241	20240110	154000	820815666	1548	1548	1548	1548	0
242	20240110	153900	820815666	1548	1548	1548	1548	10419
243	20240110	153800	820815666	1548	1548	1548	1548	0
244	20240110	153700	820815666	1548	1548	1548	1548	0
245	20240110	153600	820815666	1548	1548	1548	1548	0
246	20240110	153500	820815666	1548	1548	1548	1548	0
247	20240110	153400	820815666	1548	1548	1548	1548	0
248	20240110	153300	820815666	1548	1548	1548	1548	0
249	20240110	153200	820815666	1548	1548	1548	1548	0
250	20240110	153100	820815666	1548	1548	1548	1548	0
251	20240110	153000	820815666	1548	1548	1548	1548	10419
252	20240110	152900	804687054	1555	1555	1555	1555	0
253	20240110	152800	804687054	1555	1555	1555	1555	0
254	20240110	152700	804687054	1555	1555	1555	1555	0
255	20240110	152600	804687054	1555	1555	1555	1555	0
256	20240110	152500	804687054	1555	1555	1555	1555	0
257	20240110	152400	804687054	1555	1555	1555	1555	0
258	20240110	152300	804687054	1555	1555	1555	1555	0
259	20240110	152200	804687054	1555	1555	1555	1555	0
260	20240110	152100	804687054	1555	1555	1555	1555	0
261	20240110	152000	804687054	1555	1555	1555	1555	0
262	20240110	151900	804687054	1555	1557	1557	1555	127
263	20240110	151800	804489415	1557	1552	1558	1552	8625
264	20240110	151700	791070090	1557	1556	1557	1556	500
265	20240110	151600	790291897	1557	1557	1557	1557	65
266	20240110	151500	790190692	1552	1552	1552	1552	0
267	20240110	151400	790190692	1552	1555	1556	1552	317
268	20240110	151300	789698643	1552	1551	1552	1551	550
269	20240110	151200	788845343	1551	1551	1551	1551	656
270	20240110	151100	787827887	1551	1551	1551	1551	40
271	20240110	151000	787765847	1551	1555	1555	1551	701
272	20240110	150900	786677061	1555	1555	1555	1555	0
273	20240110	150800	786677061	1555	1555	1555	1555	0
274	20240110	150700	786677061	1555	1557	1557	1555	73
275	20240110	150600	786563487	1557	1555	1557	1555	987
276	20240110	150500	785028571	1556	1554	1556	1554	1963
277	20240110	150400	781976448	1554	1551	1554	1551	3582
278	20240110	150300	776417976	1552	1551	1552	1551	92
279	20240110	150200	776275244	1550	1552	1552	1550	1001
280	20240110	150100	774723116	1551	1551	1551	1551	0
281	20240110	150000	774723116	1551	1551	1551	1551	200
282	20240110	145900	774412916	1551	1551	1551	1551	0
283	20240110	145800	774412916	1551	1552	1552	1551	326
284	20240110	145700	773906965	1551	1551	1551	1551	2470
285	20240110	145600	770075995	1551	1552	1552	1551	378
286	20240110	145500	769489712	1552	1552	1552	1552	190
287	20240110	145400	769194832	1552	1552	1552	1552	50
288	20240110	145300	769117232	1551	1551	1551	1551	0
289	20240110	145200	769117232	1551	1551	1551	1551	0
290	20240110	145100	769117232	1551	1551	1551	1551	0
291	20240110	145000	769117232	1551	1551	1551	1551	2
292	20240110	144900	769114130	1551	1550	1551	1550	811
293	20240110	144800	767857075	1550	1550	1550	1550	0
294	20240110	144700	767857075	1550	1551	1551	1550	89
295	20240110	144600	767719101	1551	1553	1553	1551	296
296	20240110	144500	767259605	1553	1553	1553	1553	0
297	20240110	144400	767259605	1553	1553	1553	1553	0
298	20240110	144300	767259605	1553	1553	1553	1553	0
299	20240110	144200	767259605	1553	1554	1554	1553	956
300	20240110	144100	765774907	1555	1555	1555	1555	0
301	20240110	144000	765774907	1555	1553	1555	1553	160
302	20240110	143900	765526398	1553	1550	1553	1550	205
303	20240110	143800	765208243	1550	1550	1550	1550	0
304	20240110	143700	765208243	1550	1550	1550	1550	0
305	20240110	143600	765208243	1550	1550	1550	1550	197
306	20240110	143500	764902893	1550	1550	1550	1550	153
307	20240110	143400	764665743	1553	1553	1557	1552	945
308	20240110	143300	763198531	1550	1550	1550	1550	0
309	20240110	143200	763198531	1550	1550	1550	1550	0
310	20240110	143100	763198531	1550	1547	1550	1547	1067
311	20240110	143000	761546415	1547	1547	1547	1547	44
312	20240110	142900	761478347	1547	1547	1547	1547	10
313	20240110	142800	761462877	1547	1547	1547	1547	1393
314	20240110	142700	759307906	1548	1549	1549	1548	1153
315	20240110	142600	757523024	1549	1550	1550	1549	1000
316	20240110	142500	755973807	1550	1550	1550	1550	0
317	20240110	142400	755973807	1550	1550	1550	1550	0
318	20240110	142300	755973807	1550	1550	1550	1550	41
319	20240110	142200	755910257	1550	1551	1551	1550	100
320	20240110	142100	755755251	1551	1553	1553	1551	97
321	20240110	142000	755604798	1550	1554	1554	1550	5656
322	20240110	141900	746835826	1554	1554	1554	1554	2
323	20240110	141800	746832718	1554	1554	1554	1554	0
324	20240110	141700	746832718	1554	1554	1554	1554	0
325	20240110	141600	746832718	1554	1554	1554	1554	101
326	20240110	141500	746675764	1554	1554	1554	1554	0
327	20240110	141400	746675764	1554	1554	1554	1554	0
328	20240110	141300	746675764	1554	1554	1554	1554	0
329	20240110	141200	746675764	1554	1554	1554	1554	1
330	20240110	141100	746674210	1550	1550	1550	1550	0
331	20240110	141000	746674210	1550	1550	1550	1550	8
332	20240110	140900	746661810	1549	1549	1549	1549	3
333	20240110	140800	746657163	1549	1549	1549	1549	0
334	20240110	140700	746657163	1549	1553	1553	1549	1500
335	20240110	140600	744332457	1554	1552	1554	1552	2298
336	20240110	140500	740762787	1552	1552	1552	1552	0
337	20240110	140400	740762787	1552	1552	1552	1552	0
338	20240110	140300	740762787	1552	1552	1552	1552	0
339	20240110	140200	740762787	1552	1552	1552	1552	11
340	20240110	140100	740745715	1552	1552	1552	1552	80
341	20240110	140000	740621555	1552	1550	1552	1550	237
342	20240110	135900	740254039	1549	1549	1549	1549	6
343	20240110	135800	740244745	1549	1549	1549	1549	96
344	20240110	135700	740096041	1549	1550	1550	1549	7
345	20240110	135600	740085194	1550	1550	1550	1550	1640
346	20240110	135500	737543194	1550	1550	1550	1550	400
347	20240110	135400	736923194	1553	1553	1553	1553	0
348	20240110	135300	736923194	1553	1553	1553	1553	0
349	20240110	135200	736923194	1553	1553	1553	1553	380
350	20240110	135100	736333054	1553	1553	1553	1553	0
351	20240110	135000	736333054	1553	1553	1553	1553	3
352	20240110	134900	736328395	1553	1553	1553	1553	15
353	20240110	134800	736305100	1548	1548	1548	1548	0
354	20240110	134700	736305100	1548	1548	1548	1548	0
355	20240110	134600	736305100	1548	1548	1548	1548	810
356	20240110	134500	735051220	1548	1550	1550	1548	2590
357	20240110	134400	731041493	1554	1554	1554	1554	0
358	20240110	134300	731041493	1554	1550	1554	1550	2
359	20240110	134200	731038389	1549	1549	1549	1549	0
360	20240110	134100	731038389	1549	1549	1549	1549	0
361	20240110	134000	731038389	1549	1549	1549	1549	0
362	20240110	133900	731038389	1549	1549	1549	1549	5
363	20240110	133800	731030644	1549	1550	1550	1549	3600
364	20240110	133700	725454109	1550	1550	1550	1550	0
365	20240110	133600	725454109	1550	1550	1550	1550	0
366	20240110	133500	725454109	1550	1551	1551	1550	6587
367	20240110	133400	715243442	1550	1557	1557	1550	2143
368	20240110	133300	711917274	1557	1557	1557	1557	508
369	20240110	133200	711126318	1559	1559	1559	1559	0
370	20240110	133100	711126318	1559	1559	1559	1559	269
371	20240110	133000	710706947	1559	1559	1559	1559	300
372	20240110	132900	710239247	1558	1558	1558	1558	0
373	20240110	132800	710239247	1558	1558	1558	1558	0
374	20240110	132700	710239247	1558	1558	1558	1558	515
375	20240110	132600	709436877	1558	1558	1558	1558	0
376	20240110	132500	709436877	1558	1559	1559	1558	17
377	20240110	132400	709410385	1559	1559	1559	1559	1
378	20240110	132300	709408826	1558	1558	1558	1558	1529
379	20240110	132200	707026644	1558	1558	1558	1558	20
380	20240110	132100	706995484	1558	1555	1558	1555	626
381	20240110	132000	706021154	1555	1555	1555	1555	0
382	20240110	131900	706021154	1555	1555	1555	1555	4
383	20240110	131800	706014934	1555	1555	1555	1555	20
384	20240110	131700	705983834	1556	1556	1556	1556	0
385	20240110	131600	705983834	1556	1556	1556	1556	0
386	20240110	131500	705983834	1556	1556	1556	1556	0
387	20240110	131400	705983834	1556	1556	1556	1556	0
388	20240110	131300	705983834	1556	1556	1556	1556	0
389	20240110	131200	705983834	1556	1556	1556	1556	0
390	20240110	131100	705983834	1556	1556	1556	1556	0
391	20240110	131000	705983834	1556	1556	1556	1556	1
392	20240110	130900	705982278	1550	1551	1556	1550	664
393	20240110	130800	704952411	1558	1552	1558	1552	1746
394	20240110	130700	702242613	1558	1556	1558	1552	13189
395	20240110	130600	681760456	1558	1558	1558	1558	1
396	20240110	130500	681758898	1558	1558	1558	1558	13
397	20240110	130400	681738644	1559	1558	1559	1558	130
398	20240110	130300	681535984	1559	1559	1559	1559	0
399	20240110	130200	681535984	1559	1554	1559	1554	630
400	20240110	130100	680556959	1560	1560	1560	1560	1
401	20240110	130000	680555399	1554	1554	1554	1554	1471
402	20240110	125900	678269465	1554	1554	1554	1554	31
403	20240110	125800	678221291	1554	1554	1554	1554	0
404	20240110	125700	678221291	1554	1554	1554	1554	156
405	20240110	125600	677978867	1554	1554	1554	1554	0
406	20240110	125500	677978867	1554	1553	1554	1553	601
407	20240110	125400	677045513	1554	1554	1554	1554	0
408	20240110	125300	677045513	1554	1552	1554	1552	1363
409	20240110	125200	674928837	1552	1550	1552	1550	241
410	20240110	125100	674555005	1550	1550	1550	1550	435
411	20240110	125000	673880755	1552	1552	1552	1552	100
412	20240110	124900	673725555	1553	1553	1553	1553	0
413	20240110	124800	673725555	1553	1553	1553	1553	0
414	20240110	124700	673725555	1553	1553	1553	1553	0
415	20240110	124600	673725555	1553	1552	1553	1552	10
416	20240110	124500	673710034	1552	1552	1552	1552	1
417	20240110	124400	673708482	1548	1548	1548	1548	0
418	20240110	124300	673708482	1548	1551	1551	1548	1376
419	20240110	124200	671576884	1552	1552	1552	1552	0
420	20240110	124100	671576884	1552	1551	1552	1551	211
421	20240110	124000	671249562	1552	1552	1552	1552	98
422	20240110	123900	671097466	1551	1551	1551	1551	100
423	20240110	123800	670942366	1552	1550	1552	1550	12
424	20240110	123700	670923764	1553	1553	1553	1553	0
425	20240110	123600	670923764	1553	1548	1553	1548	63
426	20240110	123500	670826235	1548	1548	1548	1548	228
427	20240110	123400	670473291	1548	1551	1553	1548	3188
428	20240110	123300	665531984	1553	1553	1553	1553	0
429	20240110	123200	665531984	1553	1553	1553	1553	0
430	20240110	123100	665531984	1553	1553	1553	1553	1000
431	20240110	123000	663978984	1553	1553	1553	1553	0
432	20240110	122900	663978984	1553	1553	1553	1553	0
433	20240110	122800	663978984	1553	1553	1553	1553	1
434	20240110	122700	663977431	1550	1553	1553	1550	1183
435	20240110	122600	662143658	1553	1553	1553	1551	1228
436	20240110	122500	660238940	1551	1551	1551	1551	794
437	20240110	122400	659007446	1553	1553	1553	1553	1
438	20240110	122300	659005893	1552	1554	1554	1552	220
439	20240110	122200	658664053	1554	1551	1554	1551	127
440	20240110	122100	658467070	1554	1554	1554	1551	3
441	20240110	122000	658462411	1552	1555	1555	1552	5875
442	20240110	121900	649336526	1560	1559	1560	1555	222
443	20240110	121800	648991267	1560	1560	1560	1560	0
444	20240110	121700	648991267	1560	1560	1560	1560	0
445	20240110	121600	648991267	1560	1560	1560	1560	0
446	20240110	121500	648991267	1560	1560	1560	1560	0
447	20240110	121400	648991267	1560	1560	1560	1560	20
448	20240110	121300	648960067	1563	1556	1563	1556	1200
449	20240110	121200	647090401	1557	1557	1557	1554	4823
450	20240110	121100	639591609	1557	1557	1557	1557	242
451	20240110	121000	639214815	1557	1559	1559	1557	562
452	20240110	120900	638338797	1559	1559	1559	1559	0
453	20240110	120800	638338797	1559	1559	1559	1559	200
454	20240110	120700	638026997	1565	1565	1565	1565	0
455	20240110	120600	638026997	1565	1565	1565	1565	0
456	20240110	120500	638026997	1565	1559	1565	1559	202
457	20240110	120400	637710873	1565	1565	1565	1565	0
458	20240110	120300	637710873	1565	1565	1565	1565	656
459	20240110	120200	636684233	1559	1559	1559	1559	0
460	20240110	120100	636684233	1559	1559	1559	1559	1
461	20240110	120000	636682674	1565	1565	1565	1565	2
462	20240110	115900	636679544	1566	1566	1566	1566	0
463	20240110	115800	636679544	1566	1566	1566	1566	0
464	20240110	115700	636679544	1566	1566	1566	1566	677
465	20240110	115600	635619362	1566	1566	1566	1566	1300
466	20240110	115500	633583562	1566	1563	1566	1563	1000
467	20240110	115400	632017942	1563	1563	1563	1563	20
468	20240110	115300	631986682	1563	1557	1563	1555	3194
469	20240110	115200	627017375	1557	1565	1566	1557	1691
470	20240110	115100	624369992	1565	1556	1565	1556	1290
471	20240110	115000	622351187	1556	1556	1556	1556	35
472	20240110	114900	622296727	1557	1558	1558	1557	8000
473	20240110	114800	609840255	1558	1558	1558	1558	98
474	20240110	114700	609687571	1565	1565	1565	1565	0
475	20240110	114600	609687571	1565	1563	1565	1563	1352
476	20240110	114500	607573385	1563	1563	1563	1563	0
477	20240110	114400	607573385	1563	1557	1563	1557	2001
478	20240110	114300	604457822	1557	1557	1557	1557	0
479	20240110	114200	604457822	1557	1562	1562	1557	1560
480	20240110	114100	602025639	1562	1562	1562	1562	256
481	20240110	114000	601625767	1562	1562	1562	1562	0
482	20240110	113900	601625767	1562	1562	1562	1562	15
483	20240110	113800	601602337	1563	1563	1563	1563	0
484	20240110	113700	601602337	1563	1563	1563	1563	0
485	20240110	113600	601602337	1563	1563	1563	1563	4
486	20240110	113500	601596085	1563	1563	1563	1563	0
487	20240110	113400	601596085	1563	1563	1563	1563	0
488	20240110	113300	601596085	1563	1560	1563	1557	916
489	20240110	113200	600169037	1558	1558	1558	1558	0
490	20240110	113100	600169037	1558	1558	1558	1558	0
491	20240110	113000	600169037	1558	1558	1558	1558	0
492	20240110	112900	600169037	1558	1558	1558	1558	4
493	20240110	112800	600162805	1564	1561	1564	1561	771
494	20240110	112700	598957800	1561	1561	1561	1561	0
495	20240110	112600	598957800	1561	1558	1561	1558	7
496	20240110	112500	598946891	1561	1561	1561	1561	250
497	20240110	112400	598556641	1562	1562	1562	1562	0
498	20240110	112300	598556641	1562	1562	1562	1562	0
499	20240110	112200	598556641	1562	1562	1562	1562	0
500	20240110	112100	598556641	1562	1562	1562	1562	300
501	20240110	112000	598088041	1562	1562	1562	1562	0
502	20240110	111900	598088041	1562	1562	1562	1562	20
503	20240110	111800	598056801	1560	1560	1560	1560	147
504	20240110	111700	597827481	1556	1556	1556	1556	0
505	20240110	111600	597827481	1556	1560	1560	1556	951
506	20240110	111500	596347664	1561	1561	1561	1561	0
507	20240110	111400	596347664	1561	1561	1561	1561	0
508	20240110	111300	596347664	1561	1559	1561	1557	189
509	20240110	111200	596053036	1561	1560	1561	1560	10
510	20240110	111100	596037435	1559	1561	1561	1559	707
511	20240110	111000	594935209	1561	1560	1561	1559	131
512	20240110	110900	594730969	1561	1561	1561	1561	0
513	20240110	110800	594730969	1561	1561	1561	1561	0
514	20240110	110700	594730969	1561	1561	1561	1561	0
515	20240110	110600	594730969	1561	1561	1561	1561	0
516	20240110	110500	594730969	1561	1561	1561	1561	9
517	20240110	110400	594716920	1561	1563	1563	1561	3261
518	20240110	110300	589620057	1563	1563	1564	1563	1262
519	20240110	110200	587647546	1563	1561	1563	1561	248
520	20240110	110100	587260156	1557	1553	1557	1553	323
521	20240110	110000	586758457	1553	1553	1553	1553	150
522	20240110	105900	586525507	1553	1553	1553	1553	100
523	20240110	105800	586370207	1553	1555	1556	1553	44
524	20240110	105700	586301846	1555	1555	1555	1555	150
525	20240110	105600	586068596	1557	1557	1557	1557	127
526	20240110	105500	585870857	1557	1557	1557	1557	5
527	20240110	105400	585863072	1566	1566	1566	1566	0
528	20240110	105300	585863072	1566	1566	1566	1566	2460
529	20240110	105200	582010712	1565	1564	1565	1557	2647
530	20240110	105100	577869886	1564	1560	1564	1560	600
531	20240110	105000	576933550	1564	1564	1564	1564	1
532	20240110	104900	576931986	1565	1564	1565	1564	1000
533	20240110	104800	575367036	1565	1565	1565	1565	0
534	20240110	104700	575367036	1565	1566	1566	1565	192
535	20240110	104600	575066547	1563	1562	1563	1552	4904
536	20240110	104500	567403800	1563	1555	1563	1555	6638
537	20240110	104400	557036907	1551	1547	1551	1547	4565
538	20240110	104300	549959002	1545	1545	1545	1545	0
539	20240110	104200	549959002	1545	1542	1545	1542	1800
540	20240110	104100	547181239	1542	1539	1542	1539	624
541	20240110	104000	546220006	1539	1542	1542	1539	255
542	20240110	103900	545826802	1542	1542	1542	1542	0
543	20240110	103800	545826802	1542	1539	1542	1539	458
544	20240110	103700	545121937	1532	1533	1539	1532	8025
545	20240110	103600	532826005	1533	1542	1542	1533	5548
546	20240110	103500	524302829	1542	1541	1542	1540	667
547	20240110	103400	523274599	1542	1542	1542	1542	500
548	20240110	103300	522503599	1542	1542	1542	1542	5
549	20240110	103200	522495889	1542	1541	1542	1541	50
550	20240110	103100	522418838	1542	1542	1542	1542	9
551	20240110	103000	522404960	1542	1540	1542	1534	1281
552	20240110	102900	520438832	1534	1536	1536	1534	1995
553	20240110	102800	517376727	1536	1535	1536	1535	3341
554	20240110	102700	512244969	1536	1540	1540	1536	64
555	20240110	102600	512146641	1540	1542	1542	1540	1016
556	20240110	102500	510581977	1542	1542	1542	1542	114
557	20240110	102400	510406189	1543	1543	1543	1543	169
558	20240110	102300	510145422	1544	1539	1545	1535	6100
559	20240110	102200	500773664	1545	1545	1545	1545	400
560	20240110	102100	500155664	1546	1546	1547	1539	567
561	20240110	102000	499279179	1547	1547	1547	1538	13
562	20240110	101900	499259086	1547	1539	1547	1537	4770
563	20240110	101800	491924918	1548	1544	1549	1536	7269
564	20240110	101700	480752183	1550	1550	1550	1544	3223
565	20240110	101600	475759197	1544	1544	1550	1544	242
566	20240110	101500	475385543	1537	1550	1550	1537	12825
567	20240110	101400	455614450	1550	1547	1550	1547	65
568	20240110	101300	455513892	1547	1541	1547	1539	1408
569	20240110	101200	453338166	1538	1538	1538	1538	1010
570	20240110	101100	451784786	1540	1543	1543	1539	4315
571	20240110	101000	445135897	1545	1544	1545	1542	3008
572	20240110	100900	440495003	1544	1544	1544	1544	65
573	20240110	100800	440394643	1544	1547	1547	1544	1038
574	20240110	100700	438791571	1547	1545	1548	1545	1004
575	20240110	100600	437240209	1545	1545	1545	1545	0
576	20240110	100500	437240209	1545	1547	1548	1545	6022
577	20240110	100400	427932940	1547	1548	1548	1547	1035
578	20240110	100300	426331055	1550	1548	1551	1548	102
579	20240110	100200	426173016	1560	1549	1560	1547	5068
580	20240110	100100	418275179	1550	1552	1560	1550	3117
581	20240110	100000	413441774	1560	1560	1560	1552	4247
582	20240110	095900	406846270	1561	1563	1563	1555	1608
583	20240110	095800	404345779	1563	1563	1563	1563	0
584	20240110	095700	404345779	1563	1563	1563	1563	1
585	20240110	095600	404344216	1563	1559	1563	1554	1027
586	20240110	095500	402743845	1560	1561	1562	1560	1000
587	20240110	095400	401182920	1563	1563	1563	1553	102
588	20240110	095300	401024494	1553	1557	1557	1549	3597
589	20240110	095200	395449020	1550	1566	1567	1550	13851
590	20240110	095100	373911228	1562	1562	1562	1562	506
591	20240110	095000	373120856	1562	1553	1562	1553	1645
592	20240110	094900	370565636	1553	1560	1562	1553	10631
593	20240110	094800	354013681	1562	1561	1567	1560	7201
594	20240110	094700	342777920	1567	1563	1567	1563	2010
595	20240110	094600	339636286	1563	1563	1563	1562	1628
596	20240110	094500	337093338	1567	1568	1568	1560	10965
597	20240110	094400	319952358	1569	1573	1573	1569	1021
598	20240110	094300	318349329	1573	1572	1573	1568	1211
599	20240110	094200	316445678	1572	1572	1572	1568	5348
600	20240110	094100	308052305	1572	1573	1573	1572	407
601	20240110	094000	307412494	1572	1572	1574	1572	25
602	20240110	093900	307373192	1575	1576	1576	1573	2774
603	20240110	093800	303004022	1576	1577	1577	1576	105
604	20240110	093700	302838537	1575	1575	1575	1570	5760
605	20240110	093600	293779826	1577	1577	1577	1577	1
606	20240110	093500	293778249	1575	1575	1575	1575	70
607	20240110	093400	293667999	1578	1578	1578	1578	88
608	20240110	093300	293529135	1578	1575	1578	1575	2748
609	20240110	093200	289201032	1575	1577	1577	1575	130
610	20240110	093100	288996280	1578	1578	1578	1578	1500
611	20240110	093000	286629280	1578	1578	1578	1578	40
612	20240110	092900	286566160	1578	1578	1578	1578	177
613	20240110	092800	286286854	1578	1572	1578	1572	29
614	20240110	092700	286241250	1572	1571	1572	1570	1030
615	20240110	092600	284624136	1570	1571	1571	1570	1233
616	20240110	092500	282687161	1571	1571	1571	1570	256
617	20240110	092400	282285140	1572	1572	1572	1570	1280
618	20240110	092300	280274511	1572	1571	1572	1571	4143
619	20240110	092200	273765857	1572	1575	1577	1572	2073
620	20240110	092100	270506244	1578	1578	1578	1576	165
621	20240110	092000	270245894	1576	1578	1578	1576	8
622	20240110	091900	270233273	1579	1578	1579	1577	617
623	20240110	091800	269260118	1579	1577	1579	1577	738
624	20240110	091700	268095760	1576	1571	1576	1565	5656
625	20240110	091600	259214319	1571	1571	1577	1564	12955
626	20240110	091500	238921913	1579	1575	1589	1575	4554
627	20240110	091400	231745390	1589	1574	1592	1574	6195
628	20240110	091300	221989213	1574	1574	1574	1573	2299
629	20240110	091200	218370672	1569	1565	1569	1561	10954
630	20240110	091100	201246260	1568	1569	1569	1563	4653
631	20240110	091000	193968268	1569	1599	1602	1565	25479
632	20240110	090900	153852988	1575	1569	1580	1569	11592
633	20240110	090800	135601519	1569	1567	1569	1566	12776
634	20240110	090700	115578265	1500	1500	1500	1500	0
635	20240110	090600	115578265	1500	1500	1500	1500	0
636	20240110	090500	115578265	1500	1583	1586	1500	37068
637	20240110	090400	57757165	1586	1604	1604	1584	15399
638	20240110	090300	33254487	1600	1606	1606	1600	1013
639	20240110	090200	31633045	1606	1589	1606	1589	342
640	20240110	090100	31088484	1588	1587	1606	1586	6553
641	20240110	090000	20682925	1586	1633	1633	1586	12142