KissMeData/273060/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	210100	1310076447	1509	1509	1509	1509	29034
3	20240111	210000	1310076447	1509	1509	1509	1509	0
4	20240111	205900	1310076447	1509	1509	1509	1509	0
5	20240111	205800	1310076447	1509	1509	1509	1509	0
6	20240111	205700	1310076447	1509	1509	1509	1509	0
7	20240111	205600	1310076447	1509	1509	1509	1509	0
8	20240111	205500	1310076447	1509	1509	1509	1509	0
9	20240111	205400	1310076447	1509	1509	1509	1509	0
10	20240111	205300	1310076447	1509	1509	1509	1509	0
11	20240111	205200	1310076447	1509	1509	1509	1509	0
12	20240111	205100	1310076447	1509	1509	1509	1509	0
13	20240111	205000	1310076447	1509	1509	1509	1509	0
14	20240111	204900	1310076447	1509	1509	1509	1509	0
15	20240111	204800	1310076447	1509	1509	1509	1509	0
16	20240111	204700	1310076447	1509	1509	1509	1509	0
17	20240111	204600	1310076447	1509	1509	1509	1509	0
18	20240111	204500	1310076447	1509	1509	1509	1509	0
19	20240111	204400	1310076447	1509	1509	1509	1509	0
20	20240111	204300	1310076447	1509	1509	1509	1509	0
21	20240111	204200	1310076447	1509	1509	1509	1509	0
22	20240111	204100	1310076447	1509	1509	1509	1509	0
23	20240111	204000	1310076447	1509	1509	1509	1509	0
24	20240111	203900	1310076447	1509	1509	1509	1509	0
25	20240111	203800	1310076447	1509	1509	1509	1509	0
26	20240111	203700	1310076447	1509	1509	1509	1509	0
27	20240111	203600	1310076447	1509	1509	1509	1509	0
28	20240111	203500	1310076447	1509	1509	1509	1509	0
29	20240111	203400	1310076447	1509	1509	1509	1509	0
30	20240111	203300	1310076447	1509	1509	1509	1509	0
31	20240111	203200	1310076447	1509	1509	1509	1509	0
32	20240111	203100	1310076447	1509	1509	1509	1509	29034
33	20240111	203000	1310076447	1509	1509	1509	1509	0
34	20240111	202900	1310076447	1509	1509	1509	1509	0
35	20240111	202800	1310076447	1509	1509	1509	1509	0
36	20240111	202700	1310076447	1509	1509	1509	1509	0
37	20240111	202600	1310076447	1509	1509	1509	1509	0
38	20240111	202500	1310076447	1509	1509	1509	1509	0
39	20240111	202400	1310076447	1509	1509	1509	1509	0
40	20240111	202300	1310076447	1509	1509	1509	1509	0
41	20240111	202200	1310076447	1509	1509	1509	1509	0
42	20240111	202100	1310076447	1509	1509	1509	1509	0
43	20240111	202000	1310076447	1509	1509	1509	1509	0
44	20240111	201900	1310076447	1509	1509	1509	1509	0
45	20240111	201800	1310076447	1509	1509	1509	1509	0
46	20240111	201700	1310076447	1509	1509	1509	1509	0
47	20240111	201600	1310076447	1509	1509	1509	1509	0
48	20240111	201500	1310076447	1509	1509	1509	1509	0
49	20240111	201400	1310076447	1509	1509	1509	1509	0
50	20240111	201300	1310076447	1509	1509	1509	1509	0
51	20240111	201200	1310076447	1509	1509	1509	1509	0
52	20240111	201100	1310076447	1509	1509	1509	1509	0
53	20240111	201000	1310076447	1509	1509	1509	1509	0
54	20240111	200900	1310076447	1509	1509	1509	1509	0
55	20240111	200800	1310076447	1509	1509	1509	1509	0
56	20240111	200700	1310076447	1509	1509	1509	1509	0
57	20240111	200600	1310076447	1509	1509	1509	1509	0
58	20240111	200500	1310076447	1509	1509	1509	1509	0
59	20240111	200400	1310076447	1509	1509	1509	1509	0
60	20240111	200300	1310076447	1509	1509	1509	1509	0
61	20240111	200200	1310076447	1509	1509	1509	1509	0
62	20240111	200100	1310076447	1509	1509	1509	1509	29034
63	20240111	200000	1310076447	1509	1509	1509	1509	0
64	20240111	195900	1310076447	1509	1509	1509	1509	0
65	20240111	195800	1310076447	1509	1509	1509	1509	0
66	20240111	195700	1310076447	1509	1509	1509	1509	0
67	20240111	195600	1310076447	1509	1509	1509	1509	0
68	20240111	195500	1310076447	1509	1509	1509	1509	0
69	20240111	195400	1310076447	1509	1509	1509	1509	0
70	20240111	195300	1310076447	1509	1509	1509	1509	0
71	20240111	195200	1310076447	1509	1509	1509	1509	0
72	20240111	195100	1310076447	1509	1509	1509	1509	0
73	20240111	195000	1310076447	1509	1509	1509	1509	0
74	20240111	194900	1310076447	1509	1509	1509	1509	0
75	20240111	194800	1310076447	1509	1509	1509	1509	0
76	20240111	194700	1310076447	1509	1509	1509	1509	0
77	20240111	194600	1310076447	1509	1509	1509	1509	0
78	20240111	194500	1310076447	1509	1509	1509	1509	0
79	20240111	194400	1310076447	1509	1509	1509	1509	0
80	20240111	194300	1310076447	1509	1509	1509	1509	0
81	20240111	194200	1310076447	1509	1509	1509	1509	0
82	20240111	194100	1310076447	1509	1509	1509	1509	0
83	20240111	194000	1310076447	1509	1509	1509	1509	0
84	20240111	193900	1310076447	1509	1509	1509	1509	0
85	20240111	193800	1310076447	1509	1509	1509	1509	0
86	20240111	193700	1310076447	1509	1509	1509	1509	0
87	20240111	193600	1310076447	1509	1509	1509	1509	0
88	20240111	193500	1310076447	1509	1509	1509	1509	0
89	20240111	193400	1310076447	1509	1509	1509	1509	0
90	20240111	193300	1310076447	1509	1509	1509	1509	0
91	20240111	193200	1310076447	1509	1509	1509	1509	0
92	20240111	193100	1310076447	1509	1509	1509	1509	29034
93	20240111	193000	1310076447	1509	1509	1509	1509	0
94	20240111	192900	1310076447	1509	1509	1509	1509	0
95	20240111	192800	1310076447	1509	1509	1509	1509	0
96	20240111	192700	1310076447	1509	1509	1509	1509	0
97	20240111	192600	1310076447	1509	1509	1509	1509	0
98	20240111	192500	1310076447	1509	1509	1509	1509	0
99	20240111	192400	1310076447	1509	1509	1509	1509	0
100	20240111	192300	1310076447	1509	1509	1509	1509	0
101	20240111	192200	1310076447	1509	1509	1509	1509	0
102	20240111	192100	1310076447	1509	1509	1509	1509	0
103	20240111	192000	1310076447	1509	1509	1509	1509	0
104	20240111	191900	1310076447	1509	1509	1509	1509	0
105	20240111	191800	1310076447	1509	1509	1509	1509	0
106	20240111	191700	1310076447	1509	1509	1509	1509	0
107	20240111	191600	1310076447	1509	1509	1509	1509	0
108	20240111	191500	1310076447	1509	1509	1509	1509	0
109	20240111	191400	1310076447	1509	1509	1509	1509	0
110	20240111	191300	1310076447	1509	1509	1509	1509	0
111	20240111	191200	1310076447	1509	1509	1509	1509	0
112	20240111	191100	1310076447	1509	1509	1509	1509	0
113	20240111	191000	1310076447	1509	1509	1509	1509	0
114	20240111	190900	1310076447	1509	1509	1509	1509	0
115	20240111	190800	1310076447	1509	1509	1509	1509	0
116	20240111	190700	1310076447	1509	1509	1509	1509	0
117	20240111	190600	1310076447	1509	1509	1509	1509	0
118	20240111	190500	1310076447	1509	1509	1509	1509	0
119	20240111	190400	1310076447	1509	1509	1509	1509	0
120	20240111	190300	1310076447	1509	1509	1509	1509	0
121	20240111	190200	1310076447	1509	1509	1509	1509	0
122	20240111	190100	1310076447	1509	1509	1509	1509	29034
123	20240111	190000	1310076447	1509	1509	1509	1509	0
124	20240111	185900	1310076447	1509	1509	1509	1509	0
125	20240111	185800	1310076447	1509	1509	1509	1509	0
126	20240111	185700	1310076447	1509	1509	1509	1509	0
127	20240111	185600	1310076447	1509	1509	1509	1509	0
128	20240111	185500	1310076447	1509	1509	1509	1509	0
129	20240111	185400	1310076447	1509	1509	1509	1509	0
130	20240111	185300	1310076447	1509	1509	1509	1509	0
131	20240111	185200	1310076447	1509	1509	1509	1509	0
132	20240111	185100	1310076447	1509	1509	1509	1509	0
133	20240111	185000	1310076447	1509	1509	1509	1509	0
134	20240111	184900	1310076447	1509	1509	1509	1509	0
135	20240111	184800	1310076447	1509	1509	1509	1509	0
136	20240111	184700	1310076447	1509	1509	1509	1509	0
137	20240111	184600	1310076447	1509	1509	1509	1509	0
138	20240111	184500	1310076447	1509	1509	1509	1509	0
139	20240111	184400	1310076447	1509	1509	1509	1509	0
140	20240111	184300	1310076447	1509	1509	1509	1509	0
141	20240111	184200	1310076447	1509	1509	1509	1509	0
142	20240111	184100	1310076447	1509	1509	1509	1509	0
143	20240111	184000	1310076447	1509	1509	1509	1509	0
144	20240111	183900	1310076447	1509	1509	1509	1509	0
145	20240111	183800	1310076447	1509	1509	1509	1509	0
146	20240111	183700	1310076447	1509	1509	1509	1509	0
147	20240111	183600	1310076447	1509	1509	1509	1509	0
148	20240111	183500	1310076447	1509	1509	1509	1509	0
149	20240111	183400	1310076447	1509	1509	1509	1509	0
150	20240111	183300	1310076447	1509	1509	1509	1509	0
151	20240111	183200	1310076447	1509	1509	1509	1509	0
152	20240111	183100	1310076447	1509	1509	1509	1509	29034
153	20240111	183000	1310076447	1509	1509	1509	1509	0
154	20240111	182900	1310076447	1509	1509	1509	1509	0
155	20240111	182800	1310076447	1509	1509	1509	1509	0
156	20240111	182700	1310076447	1509	1509	1509	1509	0
157	20240111	182600	1310076447	1509	1509	1509	1509	0
158	20240111	182500	1310076447	1509	1509	1509	1509	0
159	20240111	182400	1310076447	1509	1509	1509	1509	0
160	20240111	182300	1310076447	1509	1509	1509	1509	0
161	20240111	182200	1310076447	1509	1509	1509	1509	0
162	20240111	182100	1310076447	1509	1509	1509	1509	0
163	20240111	182000	1310076447	1509	1509	1509	1509	0
164	20240111	181900	1310076447	1509	1509	1509	1509	0
165	20240111	181800	1310076447	1509	1509	1509	1509	0
166	20240111	181700	1310076447	1509	1509	1509	1509	0
167	20240111	181600	1310076447	1509	1509	1509	1509	0
168	20240111	181500	1310076447	1509	1509	1509	1509	0
169	20240111	181400	1310076447	1509	1509	1509	1509	0
170	20240111	181300	1310076447	1509	1509	1509	1509	0
171	20240111	181200	1310076447	1509	1509	1509	1509	0
172	20240111	181100	1310076447	1509	1509	1509	1509	0
173	20240111	181000	1310076447	1509	1509	1509	1509	0
174	20240111	180900	1310076447	1509	1509	1509	1509	0
175	20240111	180800	1310076447	1509	1509	1509	1509	0
176	20240111	180700	1310076447	1509	1509	1509	1509	0
177	20240111	180600	1310076447	1509	1509	1509	1509	0
178	20240111	180500	1310076447	1509	1509	1509	1509	0
179	20240111	180400	1310076447	1509	1509	1509	1509	0
180	20240111	180300	1310076447	1509	1509	1509	1509	0
181	20240111	180200	1310076447	1509	1509	1509	1509	0
182	20240111	180100	1310076447	1509	1509	1509	1509	29034
183	20240111	180000	1310076447	1509	1509	1509	1509	0
184	20240111	175900	1310076447	1509	1509	1509	1509	0
185	20240111	175800	1310076447	1509	1509	1509	1509	0
186	20240111	175700	1310076447	1509	1509	1509	1509	0
187	20240111	175600	1310076447	1509	1509	1509	1509	0
188	20240111	175500	1310076447	1509	1509	1509	1509	0
189	20240111	175400	1310076447	1509	1509	1509	1509	0
190	20240111	175300	1310076447	1509	1509	1509	1509	0
191	20240111	175200	1310076447	1509	1509	1509	1509	0
192	20240111	175100	1310076447	1509	1509	1509	1509	0
193	20240111	175000	1310076447	1509	1509	1509	1509	0
194	20240111	174900	1310076447	1509	1509	1509	1509	0
195	20240111	174800	1310076447	1509	1509	1509	1509	0
196	20240111	174700	1310076447	1509	1509	1509	1509	0
197	20240111	174600	1310076447	1509	1509	1509	1509	0
198	20240111	174500	1310076447	1509	1509	1509	1509	0
199	20240111	174400	1310076447	1509	1509	1509	1509	0
200	20240111	174300	1310076447	1509	1509	1509	1509	0
201	20240111	174200	1310076447	1509	1509	1509	1509	0
202	20240111	174100	1310076447	1509	1509	1509	1509	0
203	20240111	174000	1310076447	1509	1509	1509	1509	0
204	20240111	173900	1310076447	1509	1509	1509	1509	0
205	20240111	173800	1310076447	1509	1509	1509	1509	0
206	20240111	173700	1310076447	1509	1509	1509	1509	0
207	20240111	173600	1310076447	1509	1509	1509	1509	0
208	20240111	173500	1310076447	1509	1509	1509	1509	0
209	20240111	173400	1310076447	1509	1509	1509	1509	0
210	20240111	173300	1310076447	1509	1509	1509	1509	0
211	20240111	173200	1310076447	1509	1509	1509	1509	0
212	20240111	173100	1310076447	1509	1509	1509	1509	29034
213	20240111	173000	1310076447	1509	1509	1509	1509	0
214	20240111	172900	1310076447	1509	1509	1509	1509	0
215	20240111	172800	1310076447	1509	1509	1509	1509	0
216	20240111	172700	1310076447	1509	1509	1509	1509	0
217	20240111	172600	1310076447	1509	1509	1509	1509	0
218	20240111	172500	1310076447	1509	1509	1509	1509	0
219	20240111	172400	1310076447	1509	1509	1509	1509	0
220	20240111	172300	1310076447	1509	1509	1509	1509	0
221	20240111	172200	1310076447	1509	1509	1509	1509	0
222	20240111	172100	1310076447	1509	1509	1509	1509	0
223	20240111	172000	1310076447	1509	1509	1509	1509	0
224	20240111	171900	1310076447	1509	1509	1509	1509	0
225	20240111	171800	1310076447	1509	1509	1509	1509	0
226	20240111	171700	1310076447	1509	1509	1509	1509	0
227	20240111	171600	1310076447	1509	1509	1509	1509	0
228	20240111	171500	1310076447	1509	1509	1509	1509	0
229	20240111	171400	1310076447	1509	1509	1509	1509	0
230	20240111	171300	1310076447	1509	1509	1509	1509	0
231	20240111	171200	1310076447	1509	1509	1509	1509	0
232	20240111	171100	1310076447	1509	1509	1509	1509	0
233	20240111	171000	1310076447	1509	1509	1509	1509	0
234	20240111	170900	1310076447	1509	1509	1509	1509	0
235	20240111	170800	1310076447	1509	1509	1509	1509	0
236	20240111	170700	1310076447	1509	1509	1509	1509	0
237	20240111	170600	1310076447	1509	1509	1509	1509	0
238	20240111	170500	1310076447	1509	1509	1509	1509	0
239	20240111	170400	1310076447	1509	1509	1509	1509	0
240	20240111	170300	1310076447	1509	1509	1509	1509	0
241	20240111	170200	1310076447	1509	1509	1509	1509	0
242	20240111	170100	1310076447	1509	1509	1509	1509	29034
243	20240111	170000	1310076447	1509	1509	1509	1509	0
244	20240111	165900	1310076447	1509	1509	1509	1509	0
245	20240111	165800	1310076447	1509	1509	1509	1509	0
246	20240111	165700	1310076447	1509	1509	1509	1509	0
247	20240111	165600	1310076447	1509	1509	1509	1509	0
248	20240111	165500	1310076447	1509	1509	1509	1509	0
249	20240111	165400	1310076447	1509	1509	1509	1509	0
250	20240111	165300	1310076447	1509	1509	1509	1509	0
251	20240111	165200	1310076447	1509	1509	1509	1509	0
252	20240111	165100	1310076447	1509	1509	1509	1509	0
253	20240111	165000	1310076447	1509	1509	1509	1509	0
254	20240111	164900	1310076447	1509	1509	1509	1509	0
255	20240111	164800	1310076447	1509	1509	1509	1509	0
256	20240111	164700	1310076447	1509	1509	1509	1509	0
257	20240111	164600	1310076447	1509	1509	1509	1509	0
258	20240111	164500	1310076447	1509	1509	1509	1509	0
259	20240111	164400	1310076447	1509	1509	1509	1509	0
260	20240111	164300	1310076447	1509	1509	1509	1509	0
261	20240111	164200	1310076447	1509	1509	1509	1509	0
262	20240111	164100	1310076447	1509	1509	1509	1509	0
263	20240111	164000	1310076447	1509	1509	1509	1509	0
264	20240111	163900	1310076447	1509	1509	1509	1509	0
265	20240111	163800	1310076447	1509	1509	1509	1509	0
266	20240111	163700	1310076447	1509	1509	1509	1509	0
267	20240111	163600	1310076447	1509	1509	1509	1509	0
268	20240111	163500	1310076447	1509	1509	1509	1509	0
269	20240111	163400	1310076447	1509	1509	1509	1509	0
270	20240111	163300	1310076447	1509	1509	1509	1509	0
271	20240111	163200	1310076447	1509	1509	1509	1509	0
272	20240111	163100	1310076447	1509	1509	1509	1509	29034
273	20240111	163000	1310076447	1509	1509	1509	1509	0
274	20240111	162900	1310076447	1509	1509	1509	1509	0
275	20240111	162800	1310076447	1509	1509	1509	1509	0
276	20240111	162700	1310076447	1509	1509	1509	1509	0
277	20240111	162600	1310076447	1509	1509	1509	1509	0
278	20240111	162500	1310076447	1509	1509	1509	1509	0
279	20240111	162400	1310076447	1509	1509	1509	1509	0
280	20240111	162300	1310076447	1509	1509	1509	1509	0
281	20240111	162200	1310076447	1509	1509	1509	1509	0
282	20240111	162100	1310076447	1509	1509	1509	1509	0
283	20240111	162000	1310076447	1509	1509	1509	1509	0
284	20240111	161900	1310076447	1509	1509	1509	1509	0
285	20240111	161800	1310076447	1509	1509	1509	1509	0
286	20240111	161700	1310076447	1509	1509	1509	1509	0
287	20240111	161600	1310076447	1509	1509	1509	1509	0
288	20240111	161500	1310076447	1509	1509	1509	1509	0
289	20240111	161400	1310076447	1509	1509	1509	1509	0
290	20240111	161300	1310076447	1509	1509	1509	1509	0
291	20240111	161200	1310076447	1509	1509	1509	1509	0
292	20240111	161100	1310076447	1509	1509	1509	1509	0
293	20240111	161000	1310076447	1509	1509	1509	1509	0
294	20240111	160900	1310076447	1509	1509	1509	1509	0
295	20240111	160800	1310076447	1509	1509	1509	1509	0
296	20240111	160700	1310076447	1509	1509	1509	1509	0
297	20240111	160600	1310076447	1509	1509	1509	1509	0
298	20240111	160500	1310076447	1509	1509	1509	1509	0
299	20240111	160400	1310076447	1509	1509	1509	1509	0
300	20240111	160300	1310076447	1509	1509	1509	1509	0
301	20240111	160200	1310076447	1509	1509	1509	1509	0
302	20240111	160100	1310076447	1509	1509	1509	1509	29034
303	20240111	160000	1310076447	1509	1509	1509	1509	0
304	20240111	155900	1310076447	1509	1509	1509	1509	0
305	20240111	155800	1310076447	1509	1509	1509	1509	0
306	20240111	155700	1310076447	1509	1509	1509	1509	0
307	20240111	155600	1310076447	1509	1509	1509	1509	0
308	20240111	155500	1310076447	1509	1509	1509	1509	0
309	20240111	155400	1310076447	1509	1509	1509	1509	0
310	20240111	155300	1310076447	1509	1509	1509	1509	0
311	20240111	155200	1310076447	1509	1509	1509	1509	0
312	20240111	155100	1310076447	1509	1509	1509	1509	0
313	20240111	155000	1310076447	1509	1509	1509	1509	0
314	20240111	154900	1310076447	1509	1509	1509	1509	0
315	20240111	154800	1310076447	1509	1509	1509	1509	0
316	20240111	154700	1310076447	1509	1509	1509	1509	0
317	20240111	154600	1310076447	1509	1509	1509	1509	0
318	20240111	154500	1310076447	1509	1509	1509	1509	0
319	20240111	154400	1310076447	1509	1509	1509	1509	0
320	20240111	154300	1310076447	1509	1509	1509	1509	0
321	20240111	154200	1310076447	1509	1509	1509	1509	0
322	20240111	154100	1310076447	1509	1509	1509	1509	0
323	20240111	154000	1310076447	1509	1509	1509	1509	0
324	20240111	153900	1310076447	1509	1509	1509	1509	0
325	20240111	153800	1310076447	1509	1509	1509	1509	0
326	20240111	153700	1310076447	1509	1509	1509	1509	0
327	20240111	153600	1310076447	1509	1509	1509	1509	0
328	20240111	153500	1310076447	1509	1509	1509	1509	0
329	20240111	153400	1310076447	1509	1509	1509	1509	0
330	20240111	153300	1310076447	1509	1509	1509	1509	0
331	20240111	153200	1310076447	1509	1509	1509	1509	0
332	20240111	153100	1310076447	1509	1509	1509	1509	29034
333	20240111	153000	1310076447	1509	1509	1509	1509	29034
334	20240111	152900	1266264141	1510	1510	1510	1510	0
335	20240111	152800	1266264141	1510	1510	1510	1510	0
336	20240111	152700	1266264141	1510	1510	1510	1510	0
337	20240111	152600	1266264141	1510	1510	1510	1510	0
338	20240111	152500	1266264141	1510	1510	1510	1510	0
339	20240111	152400	1266264141	1510	1510	1510	1510	0
340	20240111	152300	1266264141	1510	1510	1510	1510	0
341	20240111	152200	1266264141	1510	1510	1510	1510	0
342	20240111	152100	1266264141	1510	1510	1510	1510	0
343	20240111	152000	1266264141	1510	1510	1510	1510	0
344	20240111	151900	1266264141	1510	1510	1511	1510	4055
345	20240111	151800	1260140759	1510	1510	1511	1510	11391
346	20240111	151700	1242940219	1510	1510	1510	1510	3013
347	20240111	151600	1238390589	1510	1510	1512	1510	8192
348	20240111	151500	1226012401	1509	1508	1509	1508	3020
349	20240111	151400	1221455654	1508	1509	1509	1508	1684
350	20240111	151300	1218915456	1509	1509	1510	1508	17272
351	20240111	151200	1192862007	1509	1510	1510	1508	5548
352	20240111	151100	1184489541	1509	1509	1510	1509	838
353	20240111	151000	1183224996	1509	1508	1509	1508	461
354	20240111	150900	1182529697	1509	1509	1509	1509	130
355	20240111	150800	1182333527	1509	1509	1509	1508	1232
356	20240111	150700	1180474803	1509	1510	1510	1509	9721
357	20240111	150600	1165804780	1510	1510	1510	1510	1562
358	20240111	150500	1163446160	1510	1511	1511	1510	5558
359	20240111	150400	1155051267	1512	1513	1513	1511	6487
360	20240111	150300	1145241873	1514	1513	1514	1513	141
361	20240111	150200	1145028539	1514	1513	1514	1513	599
362	20240111	150100	1144121943	1513	1513	1513	1513	12
363	20240111	150000	1144103787	1511	1511	1511	1511	0
364	20240111	145900	1144103787	1511	1511	1511	1511	90
365	20240111	145800	1143967797	1511	1514	1514	1511	709
366	20240111	145700	1142895931	1513	1513	1513	1513	50
367	20240111	145600	1142820281	1514	1514	1516	1513	879
368	20240111	145500	1141489471	1514	1514	1514	1514	813
369	20240111	145400	1140258589	1514	1516	1516	1514	51
370	20240111	145300	1140181373	1516	1515	1516	1514	476
371	20240111	145200	1139460330	1515	1514	1515	1514	73
372	20240111	145100	1139349741	1515	1515	1515	1515	17
373	20240111	145000	1139323986	1515	1515	1515	1515	67
374	20240111	144900	1139222481	1515	1515	1515	1515	350
375	20240111	144800	1138692231	1515	1511	1515	1509	12561
376	20240111	144700	1119720055	1511	1512	1512	1511	5560
377	20240111	144600	1111318795	1516	1512	1516	1511	363
378	20240111	144500	1110769682	1511	1511	1511	1511	40
379	20240111	144400	1110709242	1511	1511	1511	1510	8100
380	20240111	144300	1098477642	1511	1514	1514	1511	2316
381	20240111	144200	1094977132	1515	1514	1517	1514	3660
382	20240111	144100	1089426714	1517	1515	1517	1515	14
383	20240111	144000	1089405500	1517	1512	1517	1512	239
384	20240111	143900	1089043679	1517	1513	1517	1511	6319
385	20240111	143800	1079493286	1517	1517	1517	1513	1390
386	20240111	143700	1077389465	1517	1515	1517	1515	330
387	20240111	143600	1076889499	1515	1514	1515	1514	624
388	20240111	143500	1075944150	1518	1518	1518	1518	0
389	20240111	143400	1075944150	1518	1518	1518	1518	0
390	20240111	143300	1075944150	1518	1518	1518	1518	0
391	20240111	143200	1075944150	1518	1518	1518	1518	47
392	20240111	143100	1075872804	1518	1514	1518	1513	108
393	20240111	143000	1075709336	1513	1513	1516	1513	1499
394	20240111	142900	1073440749	1513	1518	1518	1513	1422
395	20240111	142800	1071287478	1518	1519	1519	1518	202
396	20240111	142700	1070980642	1519	1514	1519	1514	899
397	20240111	142600	1069617859	1514	1515	1516	1514	6644
398	20240111	142500	1059555718	1517	1517	1517	1515	2689
399	20240111	142400	1055481135	1517	1517	1517	1517	496
400	20240111	142300	1054728703	1517	1517	1517	1517	0
401	20240111	142200	1054728703	1517	1519	1519	1517	2050
402	20240111	142100	1051617477	1519	1519	1519	1519	65
403	20240111	142000	1051518742	1519	1519	1519	1519	112
404	20240111	141900	1051348614	1519	1520	1520	1519	3000
405	20240111	141800	1046791103	1520	1520	1520	1520	203
406	20240111	141700	1046482543	1520	1520	1520	1520	0
407	20240111	141600	1046482543	1520	1520	1520	1520	8
408	20240111	141500	1046470383	1520	1520	1520	1520	10
409	20240111	141400	1046455183	1518	1518	1518	1518	6000
410	20240111	141300	1037347183	1518	1519	1519	1518	2850
411	20240111	141200	1033020833	1518	1516	1518	1515	2601
412	20240111	141100	1029075567	1517	1517	1517	1517	200
413	20240111	141000	1028772167	1517	1517	1517	1517	401
414	20240111	140900	1028163850	1516	1516	1516	1516	600
415	20240111	140800	1027254250	1516	1517	1517	1516	6001
416	20240111	140700	1018155989	1520	1520	1520	1517	64
417	20240111	140600	1018058712	1521	1517	1521	1517	2631
418	20240111	140500	1014066697	1517	1517	1517	1517	728
419	20240111	140400	1012962321	1517	1517	1517	1517	52
420	20240111	140300	1012883437	1522	1522	1522	1522	0
421	20240111	140200	1012883437	1522	1522	1522	1522	1
422	20240111	140100	1012881915	1522	1521	1522	1521	201
423	20240111	140000	1012576193	1521	1521	1521	1521	0
424	20240111	135900	1012576193	1521	1516	1521	1515	26499
425	20240111	135800	972420135	1516	1517	1517	1516	7152
426	20240111	135700	961571551	1517	1519	1519	1517	684
427	20240111	135600	960533823	1519	1519	1519	1517	2578
428	20240111	135500	956619836	1520	1520	1520	1520	888
429	20240111	135400	955270076	1521	1521	1521	1521	100
430	20240111	135300	955117976	1522	1522	1522	1522	1
431	20240111	135200	955116454	1522	1522	1522	1522	0
432	20240111	135100	955116454	1522	1524	1524	1522	1063
433	20240111	135000	953498364	1524	1524	1524	1522	2002
434	20240111	134900	950451302	1522	1523	1523	1522	2903
435	20240111	134800	946031217	1523	1523	1523	1522	988
436	20240111	134700	944526808	1523	1523	1523	1523	90
437	20240111	134600	944389738	1523	1522	1523	1522	11
438	20240111	134500	944372986	1523	1523	1523	1523	399
439	20240111	134400	943765309	1524	1523	1524	1523	1235
440	20240111	134300	941883745	1523	1523	1523	1523	200
441	20240111	134200	941579145	1523	1522	1523	1522	2001
442	20240111	134100	938533149	1522	1522	1522	1518	5
443	20240111	134000	938525551	1517	1522	1522	1517	2079
444	20240111	133900	935369787	1522	1521	1522	1521	285
445	20240111	133800	934936300	1521	1521	1521	1521	1
446	20240111	133700	934934779	1517	1517	1517	1517	0
447	20240111	133600	934934779	1517	1517	1517	1517	0
448	20240111	133500	934934779	1517	1517	1517	1517	166
449	20240111	133400	934682957	1517	1519	1520	1517	2033
450	20240111	133300	931597358	1520	1520	1520	1520	1256
451	20240111	133200	929688238	1520	1520	1520	1520	926
452	20240111	133100	928280718	1520	1521	1521	1520	1610
453	20240111	133000	925833190	1521	1521	1521	1521	1
454	20240111	132900	925831669	1521	1521	1521	1521	380
455	20240111	132800	925253689	1520	1520	1520	1520	658
456	20240111	132700	924253529	1520	1520	1520	1520	162
457	20240111	132600	924007289	1520	1520	1520	1520	30
458	20240111	132500	923961689	1520	1521	1521	1520	1883
459	20240111	132400	921097946	1520	1521	1521	1520	2
460	20240111	132300	921094905	1519	1519	1519	1519	81
461	20240111	132200	920971866	1517	1517	1517	1517	0
462	20240111	132100	920971866	1517	1517	1517	1517	883
463	20240111	132000	919632355	1517	1517	1517	1517	0
464	20240111	131900	919632355	1517	1516	1517	1516	328
465	20240111	131800	919134846	1517	1517	1517	1517	245
466	20240111	131700	918763181	1517	1517	1517	1517	0
467	20240111	131600	918763181	1517	1517	1517	1516	829
468	20240111	131500	917505589	1517	1517	1517	1517	114
469	20240111	131400	917332651	1517	1517	1517	1517	111
470	20240111	131300	917164264	1517	1517	1517	1517	100
471	20240111	131200	917012564	1517	1517	1517	1517	0
472	20240111	131100	917012564	1517	1517	1517	1517	105
473	20240111	131000	916853279	1516	1516	1516	1516	401
474	20240111	130900	916245363	1516	1516	1516	1516	50
475	20240111	130800	916169563	1516	1516	1516	1516	300
476	20240111	130700	915714763	1516	1516	1516	1516	1881
477	20240111	130600	912863167	1516	1518	1518	1516	1441
478	20240111	130500	910677537	1518	1518	1518	1518	1435
479	20240111	130400	908499207	1518	1518	1518	1518	1
480	20240111	130300	908497689	1519	1520	1520	1519	1315
481	20240111	130200	906500139	1520	1520	1521	1520	711
482	20240111	130100	905419418	1520	1520	1520	1520	603
483	20240111	130000	904502858	1520	1520	1520	1520	180
484	20240111	125900	904229258	1519	1519	1519	1519	719
485	20240111	125800	903137097	1519	1519	1519	1519	101
486	20240111	125700	902983678	1519	1519	1519	1519	20
487	20240111	125600	902953298	1518	1518	1518	1518	0
488	20240111	125500	902953298	1518	1519	1519	1518	1643
489	20240111	125400	900458395	1519	1519	1519	1519	99
490	20240111	125300	900308014	1519	1519	1519	1519	50
491	20240111	125200	900232064	1518	1518	1518	1518	100
492	20240111	125100	900080264	1518	1517	1518	1517	741
493	20240111	125000	898955526	1517	1518	1518	1517	786
494	20240111	124900	897763154	1518	1518	1518	1518	1
495	20240111	124800	897761636	1517	1517	1517	1517	300
496	20240111	124700	897306536	1517	1517	1517	1517	50
497	20240111	124600	897230686	1518	1518	1518	1518	0
498	20240111	124500	897230686	1518	1518	1518	1518	68
499	20240111	124400	897127462	1519	1519	1519	1519	7
500	20240111	124300	897116829	1517	1517	1517	1517	101
501	20240111	124200	896963612	1517	1517	1517	1517	104
502	20240111	124100	896805844	1517	1518	1518	1517	50
503	20240111	124000	896729985	1516	1516	1516	1516	0
504	20240111	123900	896729985	1516	1516	1516	1516	0
505	20240111	123800	896729985	1516	1516	1516	1516	0
506	20240111	123700	896729985	1516	1519	1519	1516	231
507	20240111	123600	896379099	1519	1518	1519	1518	994
508	20240111	123500	894869579	1515	1515	1515	1515	561
509	20240111	123400	894019664	1515	1515	1519	1515	4001
510	20240111	123300	887954149	1515	1516	1516	1515	5922
511	20240111	123200	878982170	1516	1516	1516	1515	479
512	20240111	123100	878256007	1516	1516	1516	1516	0
513	20240111	123000	878256007	1516	1516	1516	1516	0
514	20240111	122900	878256007	1516	1516	1516	1516	2426
515	20240111	122800	874578191	1519	1519	1519	1519	350
516	20240111	122700	874046541	1516	1517	1517	1516	4985
517	20240111	122600	866486969	1517	1518	1518	1517	358
518	20240111	122500	865943872	1516	1519	1519	1516	15109
519	20240111	122400	843020692	1520	1520	1520	1520	0
520	20240111	122300	843020692	1520	1520	1520	1520	1382
521	20240111	122200	840920052	1520	1520	1520	1520	4
522	20240111	122100	840913972	1520	1520	1520	1520	0
523	20240111	122000	840913972	1520	1520	1520	1520	306
524	20240111	121900	840448852	1520	1520	1520	1520	849
525	20240111	121800	839158372	1520	1520	1520	1520	101
526	20240111	121700	839004852	1520	1520	1520	1520	2602
527	20240111	121600	835049812	1520	1520	1520	1520	1310
528	20240111	121500	833058612	1521	1521	1521	1521	416
529	20240111	121400	832425876	1521	1521	1521	1521	1245
530	20240111	121300	830532231	1521	1522	1522	1521	166
531	20240111	121200	830279714	1522	1523	1523	1522	1910
532	20240111	121100	827372094	1523	1523	1523	1523	95
533	20240111	121000	827227409	1525	1525	1525	1525	0
534	20240111	120900	827227409	1525	1525	1525	1525	2017
535	20240111	120800	824151484	1526	1526	1526	1526	1355
536	20240111	120700	822083754	1526	1525	1526	1525	1303
537	20240111	120600	820095576	1525	1525	1525	1525	838
538	20240111	120500	818817626	1526	1526	1526	1526	19
539	20240111	120400	818788632	1526	1526	1526	1526	346
540	20240111	120300	818260636	1526	1526	1526	1526	0
541	20240111	120200	818260636	1526	1525	1526	1525	965
542	20240111	120100	816788955	1525	1524	1525	1524	6044
543	20240111	120000	807571998	1521	1521	1521	1521	200
544	20240111	115900	807267798	1521	1521	1521	1521	1
545	20240111	115800	807266277	1521	1521	1521	1521	0
546	20240111	115700	807266277	1521	1521	1521	1521	292
547	20240111	115600	806822145	1520	1520	1520	1520	90
548	20240111	115500	806685345	1520	1520	1520	1520	500
549	20240111	115400	805925345	1520	1522	1522	1520	3075
550	20240111	115300	801247966	1522	1522	1522	1522	2
551	20240111	115200	801244922	1523	1523	1523	1523	344
552	20240111	115100	800721010	1523	1523	1523	1523	338
553	20240111	115000	800206236	1523	1524	1524	1523	1000
554	20240111	114900	798683188	1524	1524	1524	1524	16
555	20240111	114800	798658804	1525	1525	1525	1525	328
556	20240111	114700	798158604	1523	1520	1523	1520	1706
557	20240111	114600	795564356	1520	1522	1522	1520	2002
558	20240111	114500	792520523	1523	1523	1523	1523	100
559	20240111	114400	792368223	1523	1523	1523	1523	9
560	20240111	114300	792354516	1523	1521	1523	1521	904
561	20240111	114200	790979518	1521	1523	1523	1521	1490
562	20240111	114100	788711228	1523	1524	1524	1523	6035
563	20240111	114000	779517453	1525	1525	1525	1525	5
564	20240111	113900	779509828	1525	1525	1525	1525	2
565	20240111	113800	779506778	1525	1526	1526	1525	1242
566	20240111	113700	777612005	1527	1529	1529	1527	1119
567	20240111	113600	775901386	1530	1527	1530	1527	410
568	20240111	113500	775274436	1526	1526	1526	1526	0
569	20240111	113400	775274436	1526	1530	1530	1526	2300
570	20240111	113300	771757817	1530	1530	1530	1530	1357
571	20240111	113200	769681607	1530	1530	1533	1530	21216
572	20240111	113100	737203472	1530	1528	1530	1528	1739
573	20240111	113000	734543447	1525	1523	1525	1521	1494
574	20240111	112900	732267769	1525	1528	1529	1525	5339
575	20240111	112800	724120912	1530	1530	1530	1528	3940
576	20240111	112700	718099712	1532	1522	1534	1522	27475
577	20240111	112600	676142610	1522	1513	1523	1513	12278
578	20240111	112500	657505260	1506	1513	1513	1506	8974
579	20240111	112400	643954299	1513	1513	1513	1513	0
580	20240111	112300	643954299	1513	1513	1513	1513	10
581	20240111	112200	643939169	1513	1513	1513	1513	21
582	20240111	112100	643907396	1513	1510	1513	1510	1020
583	20240111	112000	642365239	1510	1510	1510	1510	2
584	20240111	111900	642362219	1508	1510	1510	1508	3202
585	20240111	111800	637530115	1510	1510	1510	1510	167
586	20240111	111700	637277945	1510	1511	1511	1510	101
587	20240111	111600	637125385	1512	1513	1513	1512	1041
588	20240111	111500	635550393	1513	1509	1513	1508	3102
589	20240111	111400	630862289	1509	1509	1509	1509	13277
590	20240111	111300	610827296	1509	1509	1509	1509	739
591	20240111	111200	609712145	1509	1509	1509	1509	2000
592	20240111	111100	606694145	1509	1509	1509	1509	34
593	20240111	111000	606642839	1509	1509	1509	1509	157
594	20240111	110900	606405926	1509	1509	1509	1509	0
595	20240111	110800	606405926	1509	1509	1509	1509	748
596	20240111	110700	605277194	1509	1509	1509	1509	0
597	20240111	110600	605277194	1509	1509	1509	1509	2351
598	20240111	110500	601729535	1513	1513	1513	1513	150
599	20240111	110400	601502585	1513	1510	1513	1510	161
600	20240111	110300	601259055	1510	1510	1510	1510	0
601	20240111	110200	601259055	1510	1508	1510	1508	2058
602	20240111	110100	598155531	1508	1508	1508	1508	148
603	20240111	110000	597932347	1507	1507	1507	1506	15853
604	20240111	105900	574043619	1508	1508	1508	1508	8
605	20240111	105800	574031555	1508	1508	1508	1508	0
606	20240111	105700	574031555	1508	1508	1508	1508	1267
607	20240111	105600	572120919	1508	1508	1508	1508	329
608	20240111	105500	571624787	1508	1508	1508	1508	203
609	20240111	105400	571318663	1508	1508	1508	1508	2
610	20240111	105300	571315647	1507	1507	1507	1507	1090
611	20240111	105200	569673017	1507	1507	1507	1507	20
612	20240111	105100	569642877	1507	1507	1507	1506	7159
613	20240111	105000	558854753	1507	1507	1507	1507	2325
614	20240111	104900	555350978	1506	1507	1507	1506	821
615	20240111	104800	554113885	1509	1508	1509	1505	1522
616	20240111	104700	551822863	1509	1505	1509	1505	6061
617	20240111	104600	542701044	1505	1507	1507	1505	5869
618	20240111	104500	533865003	1509	1509	1509	1509	10
619	20240111	104400	533849913	1509	1506	1510	1506	108
620	20240111	104300	533686957	1506	1507	1507	1506	652
621	20240111	104200	532705041	1512	1506	1512	1506	201
622	20240111	104100	532402329	1514	1506	1514	1505	235
623	20240111	104000	532047493	1514	1514	1514	1514	564
624	20240111	103900	531193597	1506	1505	1506	1505	202
625	20240111	103800	530889586	1512	1512	1512	1512	300
626	20240111	103700	530435986	1512	1506	1512	1505	2810
627	20240111	103600	526201387	1507	1507	1507	1507	653
628	20240111	103500	525217316	1507	1508	1508	1507	655
629	20240111	103400	524230229	1511	1507	1511	1507	444
630	20240111	103300	523561093	1507	1506	1507	1506	3524
631	20240111	103200	518252469	1505	1506	1506	1505	51
632	20240111	103100	518175713	1503	1503	1503	1503	0
633	20240111	103000	518175713	1503	1506	1506	1503	1074
634	20240111	102900	516559584	1506	1504	1507	1504	34
635	20240111	102800	516508413	1504	1504	1504	1504	766
636	20240111	102700	515356349	1504	1507	1507	1504	4162
637	20240111	102600	509092726	1505	1509	1509	1505	9459
638	20240111	102500	494845579	1506	1507	1507	1506	901
639	20240111	102400	493488243	1507	1508	1509	1507	12174
640	20240111	102300	475136685	1508	1509	1509	1508	411
641	20240111	102200	474516786	1510	1510	1510	1509	3297
642	20240111	102100	469540849	1511	1514	1514	1511	286
643	20240111	102000	469108132	1513	1514	1514	1513	201
644	20240111	101900	468804018	1513	1512	1513	1512	284
645	20240111	101800	468374394	1512	1510	1512	1509	747
646	20240111	101700	467246949	1508	1512	1512	1508	6205
647	20240111	101600	457887530	1510	1509	1510	1509	360
648	20240111	101500	457344250	1509	1508	1509	1508	514
649	20240111	101400	456569097	1509	1509	1509	1509	1233
650	20240111	101300	454708500	1509	1512	1512	1509	1091
651	20240111	101200	453061875	1513	1509	1513	1509	2433
652	20240111	101100	449390454	1508	1508	1508	1508	0
653	20240111	101000	449390454	1508	1512	1512	1508	2000
654	20240111	100900	446373722	1516	1512	1516	1508	3603
655	20240111	100800	440935271	1512	1512	1512	1512	11
656	20240111	100700	440918639	1512	1511	1512	1509	17839
657	20240111	100600	413965579	1512	1516	1516	1512	1282
658	20240111	100500	412025447	1516	1516	1516	1516	60
659	20240111	100400	411934487	1516	1516	1516	1516	704
660	20240111	100300	410867223	1516	1511	1516	1510	1122
661	20240111	100200	409171707	1516	1510	1516	1510	6520
662	20240111	100100	399325955	1510	1512	1512	1510	2135
663	20240111	100000	396101301	1512	1512	1512	1509	4832
664	20240111	095900	388802218	1511	1514	1516	1511	5287
665	20240111	095800	380806932	1512	1513	1517	1512	3419
666	20240111	095700	375635097	1513	1513	1517	1512	788
667	20240111	095600	374443235	1511	1513	1513	1511	3453
668	20240111	095500	369220160	1513	1514	1514	1513	657
669	20240111	095400	368225938	1514	1514	1514	1514	0
670	20240111	095300	368225938	1514	1517	1521	1512	5288
671	20240111	095200	360217529	1517	1517	1517	1517	1
672	20240111	095100	360216012	1513	1514	1514	1513	947
673	20240111	095000	358783131	1513	1514	1514	1513	2381
674	20240111	094900	355179647	1514	1514	1516	1513	7828
675	20240111	094800	343321739	1515	1515	1516	1515	3795
676	20240111	094700	337571432	1516	1518	1518	1516	10233
677	20240111	094600	322048206	1517	1522	1522	1517	15901
678	20240111	094500	297896763	1522	1522	1522	1522	2000
679	20240111	094400	294852763	1524	1522	1524	1520	5809
680	20240111	094300	286016457	1522	1524	1524	1522	5494
681	20240111	094200	277650232	1525	1527	1527	1525	389
682	20240111	094100	277056907	1527	1527	1527	1527	100
683	20240111	094000	276904207	1527	1527	1527	1527	378
684	20240111	093900	276327001	1527	1527	1527	1524	433
685	20240111	093800	275666399	1527	1527	1527	1527	20
686	20240111	093700	275635859	1527	1528	1528	1523	215
687	20240111	093600	275308392	1524	1524	1528	1524	180
688	20240111	093500	275034068	1525	1522	1525	1521	4341
689	20240111	093400	268419869	1522	1524	1524	1521	7291
690	20240111	093300	257317252	1525	1527	1527	1525	489
691	20240111	093200	256571329	1528	1527	1528	1527	450
692	20240111	093100	255884008	1527	1528	1528	1527	20
693	20240111	093000	255853458	1529	1529	1529	1529	0
694	20240111	092900	255853458	1529	1523	1529	1523	1493
695	20240111	092800	253579595	1523	1525	1525	1523	5081
696	20240111	092700	245836242	1524	1527	1527	1524	11273
697	20240111	092600	228644329	1531	1525	1531	1525	2701
698	20240111	092500	224523332	1525	1526	1526	1525	1038
699	20240111	092400	222939577	1526	1529	1529	1525	1993
700	20240111	092300	219893694	1530	1525	1531	1524	428
701	20240111	092200	219240375	1524	1525	1525	1524	3430
702	20240111	092100	214010278	1524	1529	1529	1524	2501
703	20240111	092000	210197032	1529	1533	1533	1528	1391
704	20240111	091900	208067263	1532	1535	1535	1532	9475
705	20240111	091800	193540122	1535	1533	1535	1533	783
706	20240111	091700	192339711	1533	1537	1543	1533	1352
707	20240111	091600	190258565	1537	1541	1545	1537	16451
708	20240111	091500	164968137	1541	1546	1546	1541	8959
709	20240111	091400	151151335	1546	1545	1546	1543	2414
710	20240111	091300	147421175	1546	1547	1547	1546	6520
711	20240111	091200	137338912	1547	1544	1549	1544	11271
712	20240111	091100	119919103	1545	1543	1545	1537	7868
713	20240111	091000	107778691	1542	1538	1542	1537	2444
714	20240111	090900	104019252	1538	1542	1543	1538	2726
715	20240111	090800	99815479	1538	1536	1543	1528	8441
716	20240111	090700	86830056	1527	1523	1536	1523	1610
717	20240111	090600	84363433	1529	1521	1529	1521	106
718	20240111	090500	84202175	1520	1522	1522	1520	5618
719	20240111	090400	75658287	1521	1522	1522	1521	5565
720	20240111	090300	67189865	1522	1521	1522	1517	9646
721	20240111	090200	52526895	1521	1530	1530	1521	6970
722	20240111	090100	41916586	1530	1523	1538	1523	1002
723	20240111	090000	40382453	1530	1524	1530	1523	26483