KissMeData/088290/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	195900	281318901	1779	1779	1779	1779	1852
3	20240104	195800	281318901	1779	1779	1779	1779	0
4	20240104	195700	281318901	1779	1779	1779	1779	0
5	20240104	195600	281318901	1779	1779	1779	1779	0
6	20240104	195500	281318901	1779	1779	1779	1779	0
7	20240104	195400	281318901	1779	1779	1779	1779	0
8	20240104	195300	281318901	1779	1779	1779	1779	0
9	20240104	195200	281318901	1779	1779	1779	1779	0
10	20240104	195100	281318901	1779	1779	1779	1779	0
11	20240104	195000	281318901	1779	1779	1779	1779	0
12	20240104	194900	281318901	1779	1779	1779	1779	0
13	20240104	194800	281318901	1779	1779	1779	1779	0
14	20240104	194700	281318901	1779	1779	1779	1779	0
15	20240104	194600	281318901	1779	1779	1779	1779	0
16	20240104	194500	281318901	1779	1779	1779	1779	0
17	20240104	194400	281318901	1779	1779	1779	1779	0
18	20240104	194300	281318901	1779	1779	1779	1779	0
19	20240104	194200	281318901	1779	1779	1779	1779	0
20	20240104	194100	281318901	1779	1779	1779	1779	0
21	20240104	194000	281318901	1779	1779	1779	1779	0
22	20240104	193900	281318901	1779	1779	1779	1779	0
23	20240104	193800	281318901	1779	1779	1779	1779	0
24	20240104	193700	281318901	1779	1779	1779	1779	0
25	20240104	193600	281318901	1779	1779	1779	1779	0
26	20240104	193500	281318901	1779	1779	1779	1779	0
27	20240104	193400	281318901	1779	1779	1779	1779	0
28	20240104	193300	281318901	1779	1779	1779	1779	0
29	20240104	193200	281318901	1779	1779	1779	1779	0
30	20240104	193100	281318901	1779	1779	1779	1779	0
31	20240104	193000	281318901	1779	1779	1779	1779	0
32	20240104	192900	281318901	1779	1779	1779	1779	1852
33	20240104	192800	281318901	1779	1779	1779	1779	0
34	20240104	192700	281318901	1779	1779	1779	1779	0
35	20240104	192600	281318901	1779	1779	1779	1779	0
36	20240104	192500	281318901	1779	1779	1779	1779	0
37	20240104	192400	281318901	1779	1779	1779	1779	0
38	20240104	192300	281318901	1779	1779	1779	1779	0
39	20240104	192200	281318901	1779	1779	1779	1779	0
40	20240104	192100	281318901	1779	1779	1779	1779	0
41	20240104	192000	281318901	1779	1779	1779	1779	0
42	20240104	191900	281318901	1779	1779	1779	1779	0
43	20240104	191800	281318901	1779	1779	1779	1779	0
44	20240104	191700	281318901	1779	1779	1779	1779	0
45	20240104	191600	281318901	1779	1779	1779	1779	0
46	20240104	191500	281318901	1779	1779	1779	1779	0
47	20240104	191400	281318901	1779	1779	1779	1779	0
48	20240104	191300	281318901	1779	1779	1779	1779	0
49	20240104	191200	281318901	1779	1779	1779	1779	0
50	20240104	191100	281318901	1779	1779	1779	1779	0
51	20240104	191000	281318901	1779	1779	1779	1779	0
52	20240104	190900	281318901	1779	1779	1779	1779	0
53	20240104	190800	281318901	1779	1779	1779	1779	0
54	20240104	190700	281318901	1779	1779	1779	1779	0
55	20240104	190600	281318901	1779	1779	1779	1779	0
56	20240104	190500	281318901	1779	1779	1779	1779	0
57	20240104	190400	281318901	1779	1779	1779	1779	0
58	20240104	190300	281318901	1779	1779	1779	1779	0
59	20240104	190200	281318901	1779	1779	1779	1779	0
60	20240104	190100	281318901	1779	1779	1779	1779	0
61	20240104	190000	281318901	1779	1779	1779	1779	0
62	20240104	185900	281318901	1779	1779	1779	1779	1852
63	20240104	185800	281318901	1779	1779	1779	1779	0
64	20240104	185700	281318901	1779	1779	1779	1779	0
65	20240104	185600	281318901	1779	1779	1779	1779	0
66	20240104	185500	281318901	1779	1779	1779	1779	0
67	20240104	185400	281318901	1779	1779	1779	1779	0
68	20240104	185300	281318901	1779	1779	1779	1779	0
69	20240104	185200	281318901	1779	1779	1779	1779	0
70	20240104	185100	281318901	1779	1779	1779	1779	0
71	20240104	185000	281318901	1779	1779	1779	1779	0
72	20240104	184900	281318901	1779	1779	1779	1779	0
73	20240104	184800	281318901	1779	1779	1779	1779	0
74	20240104	184700	281318901	1779	1779	1779	1779	0
75	20240104	184600	281318901	1779	1779	1779	1779	0
76	20240104	184500	281318901	1779	1779	1779	1779	0
77	20240104	184400	281318901	1779	1779	1779	1779	0
78	20240104	184300	281318901	1779	1779	1779	1779	0
79	20240104	184200	281318901	1779	1779	1779	1779	0
80	20240104	184100	281318901	1779	1779	1779	1779	0
81	20240104	184000	281318901	1779	1779	1779	1779	0
82	20240104	183900	281318901	1779	1779	1779	1779	0
83	20240104	183800	281318901	1779	1779	1779	1779	0
84	20240104	183700	281318901	1779	1779	1779	1779	0
85	20240104	183600	281318901	1779	1779	1779	1779	0
86	20240104	183500	281318901	1779	1779	1779	1779	0
87	20240104	183400	281318901	1779	1779	1779	1779	0
88	20240104	183300	281318901	1779	1779	1779	1779	0
89	20240104	183200	281318901	1779	1779	1779	1779	0
90	20240104	183100	281318901	1779	1779	1779	1779	0
91	20240104	183000	281318901	1779	1779	1779	1779	0
92	20240104	182900	281318901	1779	1779	1779	1779	1852
93	20240104	182800	281318901	1779	1779	1779	1779	0
94	20240104	182700	281318901	1779	1779	1779	1779	0
95	20240104	182600	281318901	1779	1779	1779	1779	0
96	20240104	182500	281318901	1779	1779	1779	1779	0
97	20240104	182400	281318901	1779	1779	1779	1779	0
98	20240104	182300	281318901	1779	1779	1779	1779	0
99	20240104	182200	281318901	1779	1779	1779	1779	0
100	20240104	182100	281318901	1779	1779	1779	1779	0
101	20240104	182000	281318901	1779	1779	1779	1779	0
102	20240104	181900	281318901	1779	1779	1779	1779	0
103	20240104	181800	281318901	1779	1779	1779	1779	0
104	20240104	181700	281318901	1779	1779	1779	1779	0
105	20240104	181600	281318901	1779	1779	1779	1779	0
106	20240104	181500	281318901	1779	1779	1779	1779	0
107	20240104	181400	281318901	1779	1779	1779	1779	0
108	20240104	181300	281318901	1779	1779	1779	1779	0
109	20240104	181200	281318901	1779	1779	1779	1779	0
110	20240104	181100	281318901	1779	1779	1779	1779	0
111	20240104	181000	281318901	1779	1779	1779	1779	0
112	20240104	180900	281318901	1779	1779	1779	1779	0
113	20240104	180800	281318901	1779	1779	1779	1779	0
114	20240104	180700	281318901	1779	1779	1779	1779	0
115	20240104	180600	281318901	1779	1779	1779	1779	0
116	20240104	180500	281318901	1779	1779	1779	1779	0
117	20240104	180400	281318901	1779	1779	1779	1779	0
118	20240104	180300	281318901	1779	1779	1779	1779	0
119	20240104	180200	281318901	1779	1779	1779	1779	0
120	20240104	180100	281318901	1779	1779	1779	1779	0
121	20240104	180000	281318901	1779	1779	1779	1779	0
122	20240104	175900	281318901	1779	1779	1779	1779	1852
123	20240104	175800	281318901	1779	1779	1779	1779	0
124	20240104	175700	281318901	1779	1779	1779	1779	0
125	20240104	175600	281318901	1779	1779	1779	1779	0
126	20240104	175500	281318901	1779	1779	1779	1779	0
127	20240104	175400	281318901	1779	1779	1779	1779	0
128	20240104	175300	281318901	1779	1779	1779	1779	0
129	20240104	175200	281318901	1779	1779	1779	1779	0
130	20240104	175100	281318901	1779	1779	1779	1779	0
131	20240104	175000	281318901	1779	1779	1779	1779	0
132	20240104	174900	281318901	1779	1779	1779	1779	0
133	20240104	174800	281318901	1779	1779	1779	1779	0
134	20240104	174700	281318901	1779	1779	1779	1779	0
135	20240104	174600	281318901	1779	1779	1779	1779	0
136	20240104	174500	281318901	1779	1779	1779	1779	0
137	20240104	174400	281318901	1779	1779	1779	1779	0
138	20240104	174300	281318901	1779	1779	1779	1779	0
139	20240104	174200	281318901	1779	1779	1779	1779	0
140	20240104	174100	281318901	1779	1779	1779	1779	0
141	20240104	174000	281318901	1779	1779	1779	1779	0
142	20240104	173900	281318901	1779	1779	1779	1779	0
143	20240104	173800	281318901	1779	1779	1779	1779	0
144	20240104	173700	281318901	1779	1779	1779	1779	0
145	20240104	173600	281318901	1779	1779	1779	1779	0
146	20240104	173500	281318901	1779	1779	1779	1779	0
147	20240104	173400	281318901	1779	1779	1779	1779	0
148	20240104	173300	281318901	1779	1779	1779	1779	0
149	20240104	173200	281318901	1779	1779	1779	1779	0
150	20240104	173100	281318901	1779	1779	1779	1779	0
151	20240104	173000	281318901	1779	1779	1779	1779	0
152	20240104	172900	281318901	1779	1779	1779	1779	1852
153	20240104	172800	281318901	1779	1779	1779	1779	0
154	20240104	172700	281318901	1779	1779	1779	1779	0
155	20240104	172600	281318901	1779	1779	1779	1779	0
156	20240104	172500	281318901	1779	1779	1779	1779	0
157	20240104	172400	281318901	1779	1779	1779	1779	0
158	20240104	172300	281318901	1779	1779	1779	1779	0
159	20240104	172200	281318901	1779	1779	1779	1779	0
160	20240104	172100	281318901	1779	1779	1779	1779	0
161	20240104	172000	281318901	1779	1779	1779	1779	0
162	20240104	171900	281318901	1779	1779	1779	1779	0
163	20240104	171800	281318901	1779	1779	1779	1779	0
164	20240104	171700	281318901	1779	1779	1779	1779	0
165	20240104	171600	281318901	1779	1779	1779	1779	0
166	20240104	171500	281318901	1779	1779	1779	1779	0
167	20240104	171400	281318901	1779	1779	1779	1779	0
168	20240104	171300	281318901	1779	1779	1779	1779	0
169	20240104	171200	281318901	1779	1779	1779	1779	0
170	20240104	171100	281318901	1779	1779	1779	1779	0
171	20240104	171000	281318901	1779	1779	1779	1779	0
172	20240104	170900	281318901	1779	1779	1779	1779	0
173	20240104	170800	281318901	1779	1779	1779	1779	0
174	20240104	170700	281318901	1779	1779	1779	1779	0
175	20240104	170600	281318901	1779	1779	1779	1779	0
176	20240104	170500	281318901	1779	1779	1779	1779	0
177	20240104	170400	281318901	1779	1779	1779	1779	0
178	20240104	170300	281318901	1779	1779	1779	1779	0
179	20240104	170200	281318901	1779	1779	1779	1779	0
180	20240104	170100	281318901	1779	1779	1779	1779	0
181	20240104	170000	281318901	1779	1779	1779	1779	0
182	20240104	165900	281318901	1779	1779	1779	1779	1852
183	20240104	165800	281318901	1779	1779	1779	1779	0
184	20240104	165700	281318901	1779	1779	1779	1779	0
185	20240104	165600	281318901	1779	1779	1779	1779	0
186	20240104	165500	281318901	1779	1779	1779	1779	0
187	20240104	165400	281318901	1779	1779	1779	1779	0
188	20240104	165300	281318901	1779	1779	1779	1779	0
189	20240104	165200	281318901	1779	1779	1779	1779	0
190	20240104	165100	281318901	1779	1779	1779	1779	0
191	20240104	165000	281318901	1779	1779	1779	1779	0
192	20240104	164900	281318901	1779	1779	1779	1779	0
193	20240104	164800	281318901	1779	1779	1779	1779	0
194	20240104	164700	281318901	1779	1779	1779	1779	0
195	20240104	164600	281318901	1779	1779	1779	1779	0
196	20240104	164500	281318901	1779	1779	1779	1779	0
197	20240104	164400	281318901	1779	1779	1779	1779	0
198	20240104	164300	281318901	1779	1779	1779	1779	0
199	20240104	164200	281318901	1779	1779	1779	1779	0
200	20240104	164100	281318901	1779	1779	1779	1779	0
201	20240104	164000	281318901	1779	1779	1779	1779	0
202	20240104	163900	281318901	1779	1779	1779	1779	0
203	20240104	163800	281318901	1779	1779	1779	1779	0
204	20240104	163700	281318901	1779	1779	1779	1779	0
205	20240104	163600	281318901	1779	1779	1779	1779	0
206	20240104	163500	281318901	1779	1779	1779	1779	0
207	20240104	163400	281318901	1779	1779	1779	1779	0
208	20240104	163300	281318901	1779	1779	1779	1779	0
209	20240104	163200	281318901	1779	1779	1779	1779	0
210	20240104	163100	281318901	1779	1779	1779	1779	0
211	20240104	163000	281318901	1779	1779	1779	1779	0
212	20240104	162900	281318901	1779	1779	1779	1779	1852
213	20240104	162800	281318901	1779	1779	1779	1779	0
214	20240104	162700	281318901	1779	1779	1779	1779	0
215	20240104	162600	281318901	1779	1779	1779	1779	0
216	20240104	162500	281318901	1779	1779	1779	1779	0
217	20240104	162400	281318901	1779	1779	1779	1779	0
218	20240104	162300	281318901	1779	1779	1779	1779	0
219	20240104	162200	281318901	1779	1779	1779	1779	0
220	20240104	162100	281318901	1779	1779	1779	1779	0
221	20240104	162000	281318901	1779	1779	1779	1779	0
222	20240104	161900	281318901	1779	1779	1779	1779	0
223	20240104	161800	281318901	1779	1779	1779	1779	0
224	20240104	161700	281318901	1779	1779	1779	1779	0
225	20240104	161600	281318901	1779	1779	1779	1779	0
226	20240104	161500	281318901	1779	1779	1779	1779	0
227	20240104	161400	281318901	1779	1779	1779	1779	0
228	20240104	161300	281318901	1779	1779	1779	1779	0
229	20240104	161200	281318901	1779	1779	1779	1779	0
230	20240104	161100	281318901	1779	1779	1779	1779	0
231	20240104	161000	281318901	1779	1779	1779	1779	0
232	20240104	160900	281318901	1779	1779	1779	1779	0
233	20240104	160800	281318901	1779	1779	1779	1779	0
234	20240104	160700	281318901	1779	1779	1779	1779	0
235	20240104	160600	281318901	1779	1779	1779	1779	0
236	20240104	160500	281318901	1779	1779	1779	1779	0
237	20240104	160400	281318901	1779	1779	1779	1779	0
238	20240104	160300	281318901	1779	1779	1779	1779	0
239	20240104	160200	281318901	1779	1779	1779	1779	0
240	20240104	160100	281318901	1779	1779	1779	1779	0
241	20240104	160000	281318901	1779	1779	1779	1779	0
242	20240104	155900	281318901	1779	1779	1779	1779	1852
243	20240104	155800	281318901	1779	1779	1779	1779	0
244	20240104	155700	281318901	1779	1779	1779	1779	0
245	20240104	155600	281318901	1779	1779	1779	1779	0
246	20240104	155500	281318901	1779	1779	1779	1779	0
247	20240104	155400	281318901	1779	1779	1779	1779	0
248	20240104	155300	281318901	1779	1779	1779	1779	0
249	20240104	155200	281318901	1779	1779	1779	1779	0
250	20240104	155100	281318901	1779	1779	1779	1779	0
251	20240104	155000	281318901	1779	1779	1779	1779	0
252	20240104	154900	281318901	1779	1779	1779	1779	0
253	20240104	154800	281318901	1779	1779	1779	1779	0
254	20240104	154700	281318901	1779	1779	1779	1779	0
255	20240104	154600	281318901	1779	1779	1779	1779	0
256	20240104	154500	281318901	1779	1779	1779	1779	0
257	20240104	154400	281318901	1779	1779	1779	1779	0
258	20240104	154300	281318901	1779	1779	1779	1779	0
259	20240104	154200	281318901	1779	1779	1779	1779	0
260	20240104	154100	281318901	1779	1779	1779	1779	0
261	20240104	154000	281318901	1779	1779	1779	1779	0
262	20240104	153900	281318901	1779	1779	1779	1779	0
263	20240104	153800	281318901	1779	1779	1779	1779	0
264	20240104	153700	281318901	1779	1779	1779	1779	0
265	20240104	153600	281318901	1779	1779	1779	1779	0
266	20240104	153500	281318901	1779	1779	1779	1779	0
267	20240104	153400	281318901	1779	1779	1779	1779	0
268	20240104	153300	281318901	1779	1779	1779	1779	0
269	20240104	153200	281318901	1779	1779	1779	1779	0
270	20240104	153100	281318901	1779	1779	1779	1779	0
271	20240104	153000	281318901	1779	1779	1779	1779	1852
272	20240104	152900	278024193	1776	1776	1776	1776	0
273	20240104	152800	278024193	1776	1776	1776	1776	0
274	20240104	152700	278024193	1776	1776	1776	1776	0
275	20240104	152600	278024193	1776	1776	1776	1776	0
276	20240104	152500	278024193	1776	1776	1776	1776	0
277	20240104	152400	278024193	1776	1776	1776	1776	0
278	20240104	152300	278024193	1776	1776	1776	1776	0
279	20240104	152200	278024193	1776	1776	1776	1776	0
280	20240104	152100	278024193	1776	1776	1776	1776	0
281	20240104	152000	278024193	1776	1776	1776	1776	0
282	20240104	151900	278024193	1776	1775	1776	1775	25
283	20240104	151800	277979816	1775	1775	1775	1775	0
284	20240104	151700	277979816	1775	1775	1775	1775	2
285	20240104	151600	277976266	1776	1776	1776	1776	0
286	20240104	151500	277976266	1776	1776	1776	1776	0
287	20240104	151400	277976266	1776	1776	1776	1776	0
288	20240104	151300	277976266	1776	1776	1776	1776	0
289	20240104	151200	277976266	1776	1776	1776	1776	100
290	20240104	151100	277798666	1776	1776	1776	1776	100
291	20240104	151000	277621066	1776	1776	1776	1776	20
292	20240104	150900	277585546	1776	1776	1776	1776	0
293	20240104	150800	277585546	1776	1776	1776	1776	0
294	20240104	150700	277585546	1776	1767	1776	1767	9
295	20240104	150600	277569571	1774	1774	1774	1774	30
296	20240104	150500	277516351	1774	1774	1774	1774	0
297	20240104	150400	277516351	1774	1774	1774	1774	0
298	20240104	150300	277516351	1774	1774	1774	1774	0
299	20240104	150200	277516351	1774	1774	1774	1774	169
300	20240104	150100	277216545	1773	1773	1773	1773	1
301	20240104	150000	277214772	1774	1774	1774	1774	0
302	20240104	145900	277214772	1774	1774	1774	1774	16
303	20240104	145800	277186388	1767	1767	1767	1767	412
304	20240104	145700	276458384	1776	1776	1776	1776	0
305	20240104	145600	276458384	1776	1767	1776	1767	227
306	20240104	145500	276057266	1777	1777	1777	1777	0
307	20240104	145400	276057266	1777	1777	1777	1777	644
308	20240104	145300	274912878	1777	1777	1777	1777	0
309	20240104	145200	274912878	1777	1765	1777	1765	2
310	20240104	145100	274909336	1763	1763	1763	1763	0
311	20240104	145000	274909336	1763	1763	1763	1763	0
312	20240104	144900	274909336	1763	1763	1763	1763	0
313	20240104	144800	274909336	1763	1763	1763	1763	1904
314	20240104	144700	271552584	1784	1785	1785	1783	51
315	20240104	144600	271461624	1758	1784	1784	1758	8041
316	20240104	144500	257281161	1784	1787	1787	1784	100
317	20240104	144400	257102755	1788	1788	1788	1788	577
318	20240104	144300	256071079	1788	1788	1788	1788	7
319	20240104	144200	256058563	1786	1786	1786	1786	0
320	20240104	144100	256058563	1786	1786	1791	1786	2083
321	20240104	144000	252334294	1785	1784	1785	1784	1023
322	20240104	143900	250508916	1784	1784	1784	1784	365
323	20240104	143800	249857756	1785	1781	1785	1781	4195
324	20240104	143700	242374220	1781	1779	1781	1779	500
325	20240104	143600	241483744	1780	1780	1780	1780	473
326	20240104	143500	240641804	1780	1780	1780	1780	0
327	20240104	143400	240641804	1780	1780	1780	1780	113
328	20240104	143300	240440664	1780	1780	1780	1780	100
329	20240104	143200	240262664	1780	1780	1780	1780	955
330	20240104	143100	238562764	1780	1780	1780	1780	0
331	20240104	143000	238562764	1780	1780	1780	1780	0
332	20240104	142900	238562764	1780	1780	1780	1780	341
333	20240104	142800	237955784	1780	1780	1780	1780	935
334	20240104	142700	236291484	1780	1780	1780	1780	3
335	20240104	142600	236286144	1780	1775	1780	1775	22
336	20240104	142500	236247079	1780	1780	1780	1780	0
337	20240104	142400	236247079	1780	1780	1780	1780	0
338	20240104	142300	236247079	1780	1780	1780	1780	0
339	20240104	142200	236247079	1780	1780	1780	1780	342
340	20240104	142100	235638319	1780	1780	1780	1780	470
341	20240104	142000	234801719	1780	1782	1782	1780	202
342	20240104	141900	234442047	1782	1782	1782	1782	0
343	20240104	141800	234442047	1782	1782	1782	1782	551
344	20240104	141700	233460165	1782	1782	1782	1782	590
345	20240104	141600	232408785	1782	1782	1782	1782	2
346	20240104	141500	232405221	1782	1782	1782	1782	30
347	20240104	141400	232351761	1782	1782	1782	1782	856
348	20240104	141300	230826369	1782	1782	1782	1782	0
349	20240104	141200	230826369	1782	1779	1782	1779	2578
350	20240104	141100	226238307	1779	1775	1779	1775	317
351	20240104	141000	225675267	1775	1774	1775	1774	46
352	20240104	140900	225593662	1774	1774	1774	1774	4
353	20240104	140800	225586566	1774	1774	1774	1774	0
354	20240104	140700	225586566	1774	1773	1774	1773	401
355	20240104	140600	224875392	1773	1773	1773	1773	0
356	20240104	140500	224875392	1773	1773	1773	1773	0
357	20240104	140400	224875392	1773	1773	1773	1773	100
358	20240104	140300	224698092	1773	1772	1773	1772	54
359	20240104	140200	224602399	1772	1770	1772	1770	76
360	20240104	140100	224467827	1770	1770	1770	1770	101
361	20240104	140000	224289057	1769	1769	1769	1769	141
362	20240104	135900	224039628	1769	1768	1769	1768	2
363	20240104	135800	224036091	1769	1769	1769	1769	0
364	20240104	135700	224036091	1769	1769	1769	1769	1
365	20240104	135600	224034322	1768	1768	1768	1768	107
366	20240104	135500	223845146	1768	1768	1768	1768	0
367	20240104	135400	223845146	1768	1768	1768	1768	2
368	20240104	135300	223841610	1768	1768	1768	1768	0
369	20240104	135200	223841610	1768	1768	1768	1768	0
370	20240104	135100	223841610	1768	1768	1768	1768	0
371	20240104	135000	223841610	1768	1767	1768	1767	1316
372	20240104	134900	221516217	1767	1766	1767	1766	77
373	20240104	134800	221380165	1766	1766	1766	1766	4
374	20240104	134700	221373101	1762	1762	1762	1762	0
375	20240104	134600	221373101	1762	1762	1762	1762	200
376	20240104	134500	221020701	1766	1766	1766	1766	0
377	20240104	134400	221020701	1766	1764	1766	1764	1042
378	20240104	134300	219182324	1763	1763	1763	1763	40
379	20240104	134200	219111804	1763	1763	1763	1763	0
380	20240104	134100	219111804	1763	1763	1763	1763	126
381	20240104	134000	218889666	1763	1763	1763	1763	254
382	20240104	133900	218441864	1762	1762	1762	1762	0
383	20240104	133800	218441864	1762	1762	1762	1762	0
384	20240104	133700	218441864	1762	1762	1762	1762	0
385	20240104	133600	218441864	1762	1758	1762	1758	689
386	20240104	133500	217229178	1758	1758	1758	1758	0
387	20240104	133400	217229178	1758	1758	1758	1758	0
388	20240104	133300	217229178	1758	1763	1763	1758	443
389	20240104	133200	216449977	1763	1763	1763	1763	0
390	20240104	133100	216449977	1763	1763	1763	1763	0
391	20240104	133000	216449977	1763	1763	1763	1763	164
392	20240104	132900	216160845	1763	1763	1763	1763	1
393	20240104	132800	216159082	1764	1764	1764	1764	1
394	20240104	132700	216157318	1765	1765	1765	1765	0
395	20240104	132600	216157318	1765	1765	1765	1765	21
396	20240104	132500	216120253	1765	1765	1765	1765	0
397	20240104	132400	216120253	1765	1765	1765	1765	0
398	20240104	132300	216120253	1765	1760	1765	1758	1693
399	20240104	132200	213143467	1766	1761	1766	1760	214
400	20240104	132100	212766811	1766	1766	1766	1766	1
401	20240104	132000	212765045	1762	1766	1766	1762	305
402	20240104	131900	212227411	1766	1763	1766	1762	64
403	20240104	131800	212114581	1763	1767	1767	1763	153
404	20240104	131700	211844270	1760	1767	1767	1760	20868
405	20240104	131600	175068023	1773	1773	1773	1773	1
406	20240104	131500	175066250	1766	1772	1772	1766	2014
407	20240104	131400	171506603	1778	1778	1778	1778	0
408	20240104	131300	171506603	1778	1778	1778	1778	100
409	20240104	131200	171328803	1778	1778	1778	1778	2
410	20240104	131100	171325247	1778	1778	1778	1778	0
411	20240104	131000	171325247	1778	1778	1778	1778	0
412	20240104	130900	171325247	1778	1778	1778	1778	0
413	20240104	130800	171325247	1778	1778	1778	1778	0
414	20240104	130700	171325247	1778	1778	1778	1775	3
415	20240104	130600	171319916	1769	1770	1770	1769	100
416	20240104	130500	171142971	1779	1779	1779	1779	0
417	20240104	130400	171142971	1779	1779	1779	1779	0
418	20240104	130300	171142971	1779	1779	1779	1779	2
419	20240104	130200	171139413	1779	1779	1779	1779	8
420	20240104	130100	171125181	1780	1780	1780	1780	1
421	20240104	130000	171123401	1768	1780	1780	1768	511
422	20240104	125900	170219461	1780	1780	1780	1780	0
423	20240104	125800	170219461	1780	1780	1780	1780	0
424	20240104	125700	170219461	1780	1780	1780	1780	0
425	20240104	125600	170219461	1780	1780	1780	1780	0
426	20240104	125500	170219461	1780	1780	1780	1780	1
427	20240104	125400	170217681	1779	1773	1779	1773	716
428	20240104	125300	168945123	1773	1775	1775	1773	522
429	20240104	125200	168018642	1779	1779	1779	1779	0
430	20240104	125100	168018642	1779	1779	1779	1779	0
431	20240104	125000	168018642	1779	1779	1779	1779	0
432	20240104	124900	168018642	1779	1779	1779	1779	0
433	20240104	124800	168018642	1779	1779	1779	1779	0
434	20240104	124700	168018642	1779	1778	1779	1775	351
435	20240104	124600	167395056	1778	1779	1779	1778	146
436	20240104	124500	167135447	1782	1782	1782	1782	96
437	20240104	124400	166964375	1782	1782	1782	1782	1
438	20240104	124300	166962593	1782	1782	1782	1782	0
439	20240104	124200	166962593	1782	1782	1782	1782	2
440	20240104	124100	166959029	1782	1779	1782	1779	145
441	20240104	124000	166701071	1783	1783	1783	1783	0
442	20240104	123900	166701071	1783	1783	1783	1783	2
443	20240104	123800	166697505	1783	1782	1783	1782	400
444	20240104	123700	165984421	1783	1783	1783	1783	0
445	20240104	123600	165984421	1783	1781	1783	1781	355
446	20240104	123500	165351558	1783	1783	1783	1783	0
447	20240104	123400	165351558	1783	1783	1783	1779	557
448	20240104	123300	164360647	1783	1783	1783	1783	10
449	20240104	123200	164342817	1783	1783	1783	1783	100
450	20240104	123100	164164517	1783	1783	1783	1783	100
451	20240104	123000	163986217	1783	1783	1783	1783	0
452	20240104	122900	163986217	1783	1782	1783	1777	18
453	20240104	122800	163954169	1783	1783	1783	1783	0
454	20240104	122700	163954169	1783	1783	1783	1783	0
455	20240104	122600	163954169	1783	1783	1783	1783	0
456	20240104	122500	163954169	1783	1783	1783	1783	0
457	20240104	122400	163954169	1783	1783	1783	1783	0
458	20240104	122300	163954169	1783	1783	1783	1783	0
459	20240104	122200	163954169	1783	1779	1783	1777	601
460	20240104	122100	162885943	1784	1784	1784	1784	10
461	20240104	122000	162868103	1785	1785	1785	1785	0
462	20240104	121900	162868103	1785	1785	1785	1785	0
463	20240104	121800	162868103	1785	1785	1785	1785	0
464	20240104	121700	162868103	1785	1785	1785	1785	100
465	20240104	121600	162689603	1785	1785	1785	1785	0
466	20240104	121500	162689603	1785	1783	1785	1783	181
467	20240104	121400	162366704	1784	1784	1784	1784	0
468	20240104	121300	162366704	1784	1784	1784	1784	0
469	20240104	121200	162366704	1784	1784	1784	1784	0
470	20240104	121100	162366704	1784	1784	1784	1784	0
471	20240104	121000	162366704	1784	1784	1784	1784	0
472	20240104	120900	162366704	1784	1784	1784	1784	0
473	20240104	120800	162366704	1784	1784	1784	1784	0
474	20240104	120700	162366704	1784	1783	1784	1783	1188
475	20240104	120600	160247546	1784	1778	1784	1778	51
476	20240104	120500	160156862	1785	1785	1785	1785	0
477	20240104	120400	160156862	1785	1776	1785	1776	30
478	20240104	120300	160103563	1775	1785	1785	1775	28
479	20240104	120200	160053732	1784	1784	1784	1784	0
480	20240104	120100	160053732	1784	1784	1784	1784	1
481	20240104	120000	160051948	1785	1785	1785	1785	0
482	20240104	115900	160051948	1785	1785	1785	1785	0
483	20240104	115800	160051948	1785	1785	1785	1785	0
484	20240104	115700	160051948	1785	1785	1785	1785	0
485	20240104	115600	160051948	1785	1785	1785	1785	1
486	20240104	115500	160050163	1786	1786	1786	1786	0
487	20240104	115400	160050163	1786	1786	1786	1786	1
488	20240104	115300	160048377	1782	1782	1782	1782	14
489	20240104	115200	160023429	1785	1785	1785	1785	309
490	20240104	115100	159471864	1784	1784	1784	1784	185
491	20240104	115000	159141824	1785	1785	1785	1785	0
492	20240104	114900	159141824	1785	1785	1785	1785	274
493	20240104	114800	158652734	1785	1784	1785	1784	500
494	20240104	114700	157760703	1783	1781	1783	1781	720
495	20240104	114600	156477218	1781	1781	1781	1781	29
496	20240104	114500	156425569	1781	1780	1781	1780	300
497	20240104	114400	155891292	1781	1781	1781	1780	76
498	20240104	114300	155756006	1780	1780	1781	1780	111
499	20240104	114200	155558425	1782	1780	1782	1780	241
500	20240104	114100	155129233	1780	1781	1781	1780	122
501	20240104	114000	154912072	1780	1780	1780	1780	10
502	20240104	113900	154894272	1781	1780	1781	1780	700
503	20240104	113800	153647894	1780	1779	1780	1779	512
504	20240104	113700	152736727	1779	1778	1779	1778	182
505	20240104	113600	152412964	1778	1778	1778	1778	200
506	20240104	113500	152057364	1778	1777	1778	1777	118
507	20240104	113400	151847677	1777	1777	1777	1777	0
508	20240104	113300	151847677	1777	1777	1777	1777	0
509	20240104	113200	151847677	1777	1777	1777	1777	0
510	20240104	113100	151847677	1777	1777	1777	1777	0
511	20240104	113000	151847677	1777	1777	1777	1777	0
512	20240104	112900	151847677	1777	1777	1777	1777	0
513	20240104	112800	151847677	1777	1777	1777	1777	0
514	20240104	112700	151847677	1777	1777	1777	1777	0
515	20240104	112600	151847677	1777	1774	1777	1766	501
516	20240104	112500	150960493	1777	1777	1777	1777	0
517	20240104	112400	150960493	1777	1777	1777	1777	8
518	20240104	112300	150946277	1774	1774	1774	1774	25
519	20240104	112200	150901927	1777	1777	1777	1777	4
520	20240104	112100	150894819	1777	1777	1777	1777	101
521	20240104	112000	150715342	1777	1774	1777	1774	694
522	20240104	111900	149483005	1774	1774	1774	1774	0
523	20240104	111800	149483005	1774	1772	1774	1772	1207
524	20240104	111700	147343501	1772	1772	1772	1772	0
525	20240104	111600	147343501	1772	1772	1772	1772	600
526	20240104	111500	146280301	1772	1772	1772	1772	0
527	20240104	111400	146280301	1772	1772	1772	1772	0
528	20240104	111300	146280301	1772	1772	1772	1772	0
529	20240104	111200	146280301	1772	1772	1772	1772	300
530	20240104	111100	145748701	1772	1772	1772	1772	0
531	20240104	111000	145748701	1772	1772	1772	1772	0
532	20240104	110900	145748701	1772	1772	1772	1772	0
533	20240104	110800	145748701	1772	1772	1772	1772	15
534	20240104	110700	145722121	1772	1772	1772	1772	150
535	20240104	110600	145456321	1772	1770	1772	1770	101
536	20240104	110500	145277549	1772	1772	1772	1772	0
537	20240104	110400	145277549	1772	1772	1772	1772	0
538	20240104	110300	145277549	1772	1772	1772	1772	0
539	20240104	110200	145277549	1772	1772	1772	1772	0
540	20240104	110100	145277549	1772	1772	1772	1772	0
541	20240104	110000	145277549	1772	1772	1772	1772	0
542	20240104	105900	145277549	1772	1766	1772	1765	3686
543	20240104	105800	138771068	1772	1772	1772	1772	3
544	20240104	105700	138765752	1772	1772	1772	1766	35
545	20240104	105600	138703900	1772	1772	1772	1772	0
546	20240104	105500	138703900	1772	1772	1772	1772	10
547	20240104	105400	138686180	1772	1772	1772	1772	2
548	20240104	105300	138682636	1770	1773	1773	1770	106
549	20240104	105200	138494998	1773	1773	1773	1773	6
550	20240104	105100	138484360	1773	1773	1773	1773	314
551	20240104	105000	137927638	1773	1773	1773	1773	1
552	20240104	104900	137925865	1773	1773	1773	1773	0
553	20240104	104800	137925865	1773	1773	1773	1773	0
554	20240104	104700	137925865	1773	1773	1773	1773	0
555	20240104	104600	137925865	1773	1773	1773	1773	2
556	20240104	104500	137922319	1773	1773	1773	1773	6
557	20240104	104400	137911681	1773	1773	1773	1773	102
558	20240104	104300	137730835	1774	1774	1774	1774	0
559	20240104	104200	137730835	1774	1772	1774	1766	1001
560	20240104	104100	135962610	1774	1774	1774	1774	0
561	20240104	104000	135962610	1774	1774	1774	1773	10
562	20240104	103900	135944871	1774	1774	1774	1774	1
563	20240104	103800	135943097	1773	1774	1774	1773	228
564	20240104	103700	135538626	1776	1776	1776	1776	10
565	20240104	103600	135520866	1776	1776	1776	1776	0
566	20240104	103500	135520866	1776	1775	1776	1775	111
567	20240104	103400	135323839	1775	1776	1776	1775	201
568	20240104	103300	134966864	1777	1777	1777	1777	1
569	20240104	103200	134965087	1777	1770	1777	1770	558
570	20240104	103100	133975830	1770	1769	1770	1769	7
571	20240104	103000	133963446	1768	1763	1768	1763	765
572	20240104	102900	132614551	1768	1768	1768	1768	1
573	20240104	102800	132612783	1767	1767	1767	1767	50
574	20240104	102700	132524433	1767	1767	1767	1767	0
575	20240104	102600	132524433	1767	1767	1767	1767	0
576	20240104	102500	132524433	1767	1763	1767	1760	5001
577	20240104	102400	123711923	1768	1768	1768	1768	0
578	20240104	102300	123711923	1768	1768	1768	1768	0
579	20240104	102200	123711923	1768	1768	1768	1768	1
580	20240104	102100	123710155	1768	1765	1768	1762	2001
581	20240104	102000	120183102	1768	1768	1768	1768	0
582	20240104	101900	120183102	1768	1768	1768	1768	6
583	20240104	101800	120172494	1767	1767	1767	1763	3025
584	20240104	101700	114838281	1767	1766	1767	1766	22
585	20240104	101600	114799420	1765	1767	1767	1765	16
586	20240104	101500	114771176	1768	1769	1769	1768	5
587	20240104	101400	114762332	1770	1771	1771	1770	2
588	20240104	101300	114758791	1770	1769	1771	1769	62
589	20240104	101200	114649101	1770	1771	1771	1770	251
590	20240104	101100	114204631	1771	1771	1771	1771	2
591	20240104	101000	114201089	1771	1771	1771	1765	53
592	20240104	100900	114107508	1765	1771	1771	1765	56
593	20240104	100800	114008658	1771	1770	1771	1770	51
594	20240104	100700	113918387	1771	1770	1771	1770	713
595	20240104	100600	112656374	1770	1770	1776	1763	932
596	20240104	100500	111011814	1770	1770	1770	1764	227
597	20240104	100400	110610514	1770	1768	1770	1765	3350
598	20240104	100300	104697026	1770	1771	1776	1769	1820
599	20240104	100200	101475683	1776	1776	1776	1776	0
600	20240104	100100	101475683	1776	1774	1776	1770	451
601	20240104	100000	100677273	1777	1777	1777	1777	0
602	20240104	095900	100677273	1777	1775	1777	1775	3
603	20240104	095800	100671946	1777	1776	1777	1776	124
604	20240104	095700	100451718	1777	1777	1777	1777	102
605	20240104	095600	100270464	1777	1776	1777	1776	138
606	20240104	095500	100025370	1776	1776	1776	1776	102
607	20240104	095400	99844218	1776	1775	1776	1764	148
608	20240104	095300	99581705	1775	1775	1775	1764	3247
609	20240104	095200	93848068	1775	1775	1775	1772	234
610	20240104	095100	93433001	1777	1776	1777	1773	272
611	20240104	095000	92950336	1777	1776	1777	1776	7
612	20240104	094900	92937903	1777	1778	1778	1777	6
613	20240104	094800	92927240	1774	1778	1778	1774	899
614	20240104	094700	91331898	1778	1779	1779	1778	3
615	20240104	094600	91326563	1780	1780	1780	1780	0
616	20240104	094500	91326563	1780	1779	1780	1779	57
617	20240104	094400	91225109	1781	1773	1781	1773	1497
618	20240104	094300	88567532	1774	1773	1774	1773	8
619	20240104	094200	88553346	1774	1774	1774	1774	10
620	20240104	094100	88535606	1774	1774	1774	1774	2
621	20240104	094000	88532058	1774	1774	1774	1774	4
622	20240104	093900	88524962	1774	1772	1775	1765	4991
623	20240104	093800	79708230	1772	1772	1772	1772	11
624	20240104	093700	79688738	1772	1772	1772	1765	4278
625	20240104	093600	72134432	1769	1772	1772	1768	572
626	20240104	093500	71122426	1772	1772	1772	1770	241
627	20240104	093400	70695774	1772	1774	1774	1771	347
628	20240104	093300	70080748	1777	1777	1777	1777	0
629	20240104	093200	70080748	1777	1775	1777	1775	244
630	20240104	093100	69647225	1777	1776	1777	1776	40
631	20240104	093000	69576169	1777	1775	1777	1775	30
632	20240104	092900	69522905	1775	1775	1775	1775	100
633	20240104	092800	69345405	1775	1775	1775	1774	105
634	20240104	092700	69159032	1775	1777	1777	1775	12
635	20240104	092600	69137713	1777	1777	1777	1777	0
636	20240104	092500	69137713	1777	1776	1777	1775	550
637	20240104	092400	68160914	1777	1776	1777	1776	90
638	20240104	092300	68001068	1776	1776	1776	1776	101
639	20240104	092200	67821692	1776	1776	1776	1776	10
640	20240104	092100	67803932	1776	1776	1776	1776	4
641	20240104	092000	67796828	1775	1769	1775	1769	1649
642	20240104	091900	64869865	1777	1773	1777	1767	392
643	20240104	091800	64177106	1777	1777	1777	1777	10
644	20240104	091700	64159336	1778	1779	1779	1774	23
645	20240104	091600	64118510	1779	1779	1780	1774	1266
646	20240104	091500	61865528	1779	1777	1779	1777	501
647	20240104	091400	60975249	1780	1768	1780	1767	249
648	20240104	091300	60534854	1764	1764	1764	1764	0
649	20240104	091200	60534854	1764	1767	1767	1764	221
650	20240104	091100	60144395	1769	1764	1769	1764	346
651	20240104	091000	59533574	1764	1758	1764	1756	1915
652	20240104	090900	56166920	1759	1759	1762	1759	64
653	20240104	090800	56054298	1759	1767	1767	1759	4507
654	20240104	090700	48120024	1760	1764	1765	1760	3214
655	20240104	090600	42455951	1765	1768	1768	1763	227
656	20240104	090500	42054817	1768	1767	1768	1767	709
657	20240104	090400	40801809	1767	1763	1767	1763	1033
658	20240104	090300	38978326	1760	1770	1772	1760	1248
659	20240104	090200	36774189	1774	1778	1778	1774	3
660	20240104	090100	36768859	1782	1762	1782	1762	3165
661	20240104	090000	31147066	1781	1759	1783	1759	17706