KissMeData/142760/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202500	296572891	1659	1659	1659	1659	4135
3	20240115	202400	296572891	1659	1659	1659	1659	0
4	20240115	202300	296572891	1659	1659	1659	1659	0
5	20240115	202200	296572891	1659	1659	1659	1659	0
6	20240115	202100	296572891	1659	1659	1659	1659	0
7	20240115	202000	296572891	1659	1659	1659	1659	0
8	20240115	201900	296572891	1659	1659	1659	1659	0
9	20240115	201800	296572891	1659	1659	1659	1659	0
10	20240115	201700	296572891	1659	1659	1659	1659	0
11	20240115	201600	296572891	1659	1659	1659	1659	0
12	20240115	201500	296572891	1659	1659	1659	1659	0
13	20240115	201400	296572891	1659	1659	1659	1659	0
14	20240115	201300	296572891	1659	1659	1659	1659	0
15	20240115	201200	296572891	1659	1659	1659	1659	0
16	20240115	201100	296572891	1659	1659	1659	1659	0
17	20240115	201000	296572891	1659	1659	1659	1659	0
18	20240115	200900	296572891	1659	1659	1659	1659	0
19	20240115	200800	296572891	1659	1659	1659	1659	0
20	20240115	200700	296572891	1659	1659	1659	1659	0
21	20240115	200600	296572891	1659	1659	1659	1659	0
22	20240115	200500	296572891	1659	1659	1659	1659	0
23	20240115	200400	296572891	1659	1659	1659	1659	0
24	20240115	200300	296572891	1659	1659	1659	1659	0
25	20240115	200200	296572891	1659	1659	1659	1659	0
26	20240115	200100	296572891	1659	1659	1659	1659	0
27	20240115	200000	296572891	1659	1659	1659	1659	0
28	20240115	195900	296572891	1659	1659	1659	1659	0
29	20240115	195800	296572891	1659	1659	1659	1659	0
30	20240115	195700	296572891	1659	1659	1659	1659	0
31	20240115	195600	296572891	1659	1659	1659	1659	0
32	20240115	195500	296572891	1659	1659	1659	1659	4135
33	20240115	195400	296572891	1659	1659	1659	1659	0
34	20240115	195300	296572891	1659	1659	1659	1659	0
35	20240115	195200	296572891	1659	1659	1659	1659	0
36	20240115	195100	296572891	1659	1659	1659	1659	0
37	20240115	195000	296572891	1659	1659	1659	1659	0
38	20240115	194900	296572891	1659	1659	1659	1659	0
39	20240115	194800	296572891	1659	1659	1659	1659	0
40	20240115	194700	296572891	1659	1659	1659	1659	0
41	20240115	194600	296572891	1659	1659	1659	1659	0
42	20240115	194500	296572891	1659	1659	1659	1659	0
43	20240115	194400	296572891	1659	1659	1659	1659	0
44	20240115	194300	296572891	1659	1659	1659	1659	0
45	20240115	194200	296572891	1659	1659	1659	1659	0
46	20240115	194100	296572891	1659	1659	1659	1659	0
47	20240115	194000	296572891	1659	1659	1659	1659	0
48	20240115	193900	296572891	1659	1659	1659	1659	0
49	20240115	193800	296572891	1659	1659	1659	1659	0
50	20240115	193700	296572891	1659	1659	1659	1659	0
51	20240115	193600	296572891	1659	1659	1659	1659	0
52	20240115	193500	296572891	1659	1659	1659	1659	0
53	20240115	193400	296572891	1659	1659	1659	1659	0
54	20240115	193300	296572891	1659	1659	1659	1659	0
55	20240115	193200	296572891	1659	1659	1659	1659	0
56	20240115	193100	296572891	1659	1659	1659	1659	0
57	20240115	193000	296572891	1659	1659	1659	1659	0
58	20240115	192900	296572891	1659	1659	1659	1659	0
59	20240115	192800	296572891	1659	1659	1659	1659	0
60	20240115	192700	296572891	1659	1659	1659	1659	0
61	20240115	192600	296572891	1659	1659	1659	1659	0
62	20240115	192500	296572891	1659	1659	1659	1659	4135
63	20240115	192400	296572891	1659	1659	1659	1659	0
64	20240115	192300	296572891	1659	1659	1659	1659	0
65	20240115	192200	296572891	1659	1659	1659	1659	0
66	20240115	192100	296572891	1659	1659	1659	1659	0
67	20240115	192000	296572891	1659	1659	1659	1659	0
68	20240115	191900	296572891	1659	1659	1659	1659	0
69	20240115	191800	296572891	1659	1659	1659	1659	0
70	20240115	191700	296572891	1659	1659	1659	1659	0
71	20240115	191600	296572891	1659	1659	1659	1659	0
72	20240115	191500	296572891	1659	1659	1659	1659	0
73	20240115	191400	296572891	1659	1659	1659	1659	0
74	20240115	191300	296572891	1659	1659	1659	1659	0
75	20240115	191200	296572891	1659	1659	1659	1659	0
76	20240115	191100	296572891	1659	1659	1659	1659	0
77	20240115	191000	296572891	1659	1659	1659	1659	0
78	20240115	190900	296572891	1659	1659	1659	1659	0
79	20240115	190800	296572891	1659	1659	1659	1659	0
80	20240115	190700	296572891	1659	1659	1659	1659	0
81	20240115	190600	296572891	1659	1659	1659	1659	0
82	20240115	190500	296572891	1659	1659	1659	1659	0
83	20240115	190400	296572891	1659	1659	1659	1659	0
84	20240115	190300	296572891	1659	1659	1659	1659	0
85	20240115	190200	296572891	1659	1659	1659	1659	0
86	20240115	190100	296572891	1659	1659	1659	1659	0
87	20240115	190000	296572891	1659	1659	1659	1659	0
88	20240115	185900	296572891	1659	1659	1659	1659	0
89	20240115	185800	296572891	1659	1659	1659	1659	0
90	20240115	185700	296572891	1659	1659	1659	1659	0
91	20240115	185600	296572891	1659	1659	1659	1659	0
92	20240115	185500	296572891	1659	1659	1659	1659	4135
93	20240115	185400	296572891	1659	1659	1659	1659	0
94	20240115	185300	296572891	1659	1659	1659	1659	0
95	20240115	185200	296572891	1659	1659	1659	1659	0
96	20240115	185100	296572891	1659	1659	1659	1659	0
97	20240115	185000	296572891	1659	1659	1659	1659	0
98	20240115	184900	296572891	1659	1659	1659	1659	0
99	20240115	184800	296572891	1659	1659	1659	1659	0
100	20240115	184700	296572891	1659	1659	1659	1659	0
101	20240115	184600	296572891	1659	1659	1659	1659	0
102	20240115	184500	296572891	1659	1659	1659	1659	0
103	20240115	184400	296572891	1659	1659	1659	1659	0
104	20240115	184300	296572891	1659	1659	1659	1659	0
105	20240115	184200	296572891	1659	1659	1659	1659	0
106	20240115	184100	296572891	1659	1659	1659	1659	0
107	20240115	184000	296572891	1659	1659	1659	1659	0
108	20240115	183900	296572891	1659	1659	1659	1659	0
109	20240115	183800	296572891	1659	1659	1659	1659	0
110	20240115	183700	296572891	1659	1659	1659	1659	0
111	20240115	183600	296572891	1659	1659	1659	1659	0
112	20240115	183500	296572891	1659	1659	1659	1659	0
113	20240115	183400	296572891	1659	1659	1659	1659	0
114	20240115	183300	296572891	1659	1659	1659	1659	0
115	20240115	183200	296572891	1659	1659	1659	1659	0
116	20240115	183100	296572891	1659	1659	1659	1659	0
117	20240115	183000	296572891	1659	1659	1659	1659	0
118	20240115	182900	296572891	1659	1659	1659	1659	0
119	20240115	182800	296572891	1659	1659	1659	1659	0
120	20240115	182700	296572891	1659	1659	1659	1659	0
121	20240115	182600	296572891	1659	1659	1659	1659	0
122	20240115	182500	296572891	1659	1659	1659	1659	4135
123	20240115	182400	296572891	1659	1659	1659	1659	0
124	20240115	182300	296572891	1659	1659	1659	1659	0
125	20240115	182200	296572891	1659	1659	1659	1659	0
126	20240115	182100	296572891	1659	1659	1659	1659	0
127	20240115	182000	296572891	1659	1659	1659	1659	0
128	20240115	181900	296572891	1659	1659	1659	1659	0
129	20240115	181800	296572891	1659	1659	1659	1659	0
130	20240115	181700	296572891	1659	1659	1659	1659	0
131	20240115	181600	296572891	1659	1659	1659	1659	0
132	20240115	181500	296572891	1659	1659	1659	1659	0
133	20240115	181400	296572891	1659	1659	1659	1659	0
134	20240115	181300	296572891	1659	1659	1659	1659	0
135	20240115	181200	296572891	1659	1659	1659	1659	0
136	20240115	181100	296572891	1659	1659	1659	1659	0
137	20240115	181000	296572891	1659	1659	1659	1659	0
138	20240115	180900	296572891	1659	1659	1659	1659	0
139	20240115	180800	296572891	1659	1659	1659	1659	0
140	20240115	180700	296572891	1659	1659	1659	1659	0
141	20240115	180600	296572891	1659	1659	1659	1659	0
142	20240115	180500	296572891	1659	1659	1659	1659	0
143	20240115	180400	296572891	1659	1659	1659	1659	0
144	20240115	180300	296572891	1659	1659	1659	1659	0
145	20240115	180200	296572891	1659	1659	1659	1659	0
146	20240115	180100	296572891	1659	1659	1659	1659	0
147	20240115	180000	296572891	1659	1659	1659	1659	0
148	20240115	175900	296572891	1659	1659	1659	1659	0
149	20240115	175800	296572891	1659	1659	1659	1659	0
150	20240115	175700	296572891	1659	1659	1659	1659	0
151	20240115	175600	296572891	1659	1659	1659	1659	0
152	20240115	175500	296572891	1659	1659	1659	1659	4135
153	20240115	175400	296572891	1659	1659	1659	1659	0
154	20240115	175300	296572891	1659	1659	1659	1659	0
155	20240115	175200	296572891	1659	1659	1659	1659	0
156	20240115	175100	296572891	1659	1659	1659	1659	0
157	20240115	175000	296572891	1659	1659	1659	1659	0
158	20240115	174900	296572891	1659	1659	1659	1659	0
159	20240115	174800	296572891	1659	1659	1659	1659	0
160	20240115	174700	296572891	1659	1659	1659	1659	0
161	20240115	174600	296572891	1659	1659	1659	1659	0
162	20240115	174500	296572891	1659	1659	1659	1659	0
163	20240115	174400	296572891	1659	1659	1659	1659	0
164	20240115	174300	296572891	1659	1659	1659	1659	0
165	20240115	174200	296572891	1659	1659	1659	1659	0
166	20240115	174100	296572891	1659	1659	1659	1659	0
167	20240115	174000	296572891	1659	1659	1659	1659	0
168	20240115	173900	296572891	1659	1659	1659	1659	0
169	20240115	173800	296572891	1659	1659	1659	1659	0
170	20240115	173700	296572891	1659	1659	1659	1659	0
171	20240115	173600	296572891	1659	1659	1659	1659	0
172	20240115	173500	296572891	1659	1659	1659	1659	0
173	20240115	173400	296572891	1659	1659	1659	1659	0
174	20240115	173300	296572891	1659	1659	1659	1659	0
175	20240115	173200	296572891	1659	1659	1659	1659	0
176	20240115	173100	296572891	1659	1659	1659	1659	0
177	20240115	173000	296572891	1659	1659	1659	1659	0
178	20240115	172900	296572891	1659	1659	1659	1659	0
179	20240115	172800	296572891	1659	1659	1659	1659	0
180	20240115	172700	296572891	1659	1659	1659	1659	0
181	20240115	172600	296572891	1659	1659	1659	1659	0
182	20240115	172500	296572891	1659	1659	1659	1659	4135
183	20240115	172400	296572891	1659	1659	1659	1659	0
184	20240115	172300	296572891	1659	1659	1659	1659	0
185	20240115	172200	296572891	1659	1659	1659	1659	0
186	20240115	172100	296572891	1659	1659	1659	1659	0
187	20240115	172000	296572891	1659	1659	1659	1659	0
188	20240115	171900	296572891	1659	1659	1659	1659	0
189	20240115	171800	296572891	1659	1659	1659	1659	0
190	20240115	171700	296572891	1659	1659	1659	1659	0
191	20240115	171600	296572891	1659	1659	1659	1659	0
192	20240115	171500	296572891	1659	1659	1659	1659	0
193	20240115	171400	296572891	1659	1659	1659	1659	0
194	20240115	171300	296572891	1659	1659	1659	1659	0
195	20240115	171200	296572891	1659	1659	1659	1659	0
196	20240115	171100	296572891	1659	1659	1659	1659	0
197	20240115	171000	296572891	1659	1659	1659	1659	0
198	20240115	170900	296572891	1659	1659	1659	1659	0
199	20240115	170800	296572891	1659	1659	1659	1659	0
200	20240115	170700	296572891	1659	1659	1659	1659	0
201	20240115	170600	296572891	1659	1659	1659	1659	0
202	20240115	170500	296572891	1659	1659	1659	1659	0
203	20240115	170400	296572891	1659	1659	1659	1659	0
204	20240115	170300	296572891	1659	1659	1659	1659	0
205	20240115	170200	296572891	1659	1659	1659	1659	0
206	20240115	170100	296572891	1659	1659	1659	1659	0
207	20240115	170000	296572891	1659	1659	1659	1659	0
208	20240115	165900	296572891	1659	1659	1659	1659	0
209	20240115	165800	296572891	1659	1659	1659	1659	0
210	20240115	165700	296572891	1659	1659	1659	1659	0
211	20240115	165600	296572891	1659	1659	1659	1659	0
212	20240115	165500	296572891	1659	1659	1659	1659	4135
213	20240115	165400	296572891	1659	1659	1659	1659	0
214	20240115	165300	296572891	1659	1659	1659	1659	0
215	20240115	165200	296572891	1659	1659	1659	1659	0
216	20240115	165100	296572891	1659	1659	1659	1659	0
217	20240115	165000	296572891	1659	1659	1659	1659	0
218	20240115	164900	296572891	1659	1659	1659	1659	0
219	20240115	164800	296572891	1659	1659	1659	1659	0
220	20240115	164700	296572891	1659	1659	1659	1659	0
221	20240115	164600	296572891	1659	1659	1659	1659	0
222	20240115	164500	296572891	1659	1659	1659	1659	0
223	20240115	164400	296572891	1659	1659	1659	1659	0
224	20240115	164300	296572891	1659	1659	1659	1659	0
225	20240115	164200	296572891	1659	1659	1659	1659	0
226	20240115	164100	296572891	1659	1659	1659	1659	0
227	20240115	164000	296572891	1659	1659	1659	1659	0
228	20240115	163900	296572891	1659	1659	1659	1659	0
229	20240115	163800	296572891	1659	1659	1659	1659	0
230	20240115	163700	296572891	1659	1659	1659	1659	0
231	20240115	163600	296572891	1659	1659	1659	1659	0
232	20240115	163500	296572891	1659	1659	1659	1659	0
233	20240115	163400	296572891	1659	1659	1659	1659	0
234	20240115	163300	296572891	1659	1659	1659	1659	0
235	20240115	163200	296572891	1659	1659	1659	1659	0
236	20240115	163100	296572891	1659	1659	1659	1659	0
237	20240115	163000	296572891	1659	1659	1659	1659	0
238	20240115	162900	296572891	1659	1659	1659	1659	0
239	20240115	162800	296572891	1659	1659	1659	1659	0
240	20240115	162700	296572891	1659	1659	1659	1659	0
241	20240115	162600	296572891	1659	1659	1659	1659	0
242	20240115	162500	296572891	1659	1659	1659	1659	4135
243	20240115	162400	296572891	1659	1659	1659	1659	0
244	20240115	162300	296572891	1659	1659	1659	1659	0
245	20240115	162200	296572891	1659	1659	1659	1659	0
246	20240115	162100	296572891	1659	1659	1659	1659	0
247	20240115	162000	296572891	1659	1659	1659	1659	0
248	20240115	161900	296572891	1659	1659	1659	1659	0
249	20240115	161800	296572891	1659	1659	1659	1659	0
250	20240115	161700	296572891	1659	1659	1659	1659	0
251	20240115	161600	296572891	1659	1659	1659	1659	0
252	20240115	161500	296572891	1659	1659	1659	1659	0
253	20240115	161400	296572891	1659	1659	1659	1659	0
254	20240115	161300	296572891	1659	1659	1659	1659	0
255	20240115	161200	296572891	1659	1659	1659	1659	0
256	20240115	161100	296572891	1659	1659	1659	1659	0
257	20240115	161000	296572891	1659	1659	1659	1659	0
258	20240115	160900	296572891	1659	1659	1659	1659	0
259	20240115	160800	296572891	1659	1659	1659	1659	0
260	20240115	160700	296572891	1659	1659	1659	1659	0
261	20240115	160600	296572891	1659	1659	1659	1659	0
262	20240115	160500	296572891	1659	1659	1659	1659	0
263	20240115	160400	296572891	1659	1659	1659	1659	0
264	20240115	160300	296572891	1659	1659	1659	1659	0
265	20240115	160200	296572891	1659	1659	1659	1659	0
266	20240115	160100	296572891	1659	1659	1659	1659	0
267	20240115	160000	296572891	1659	1659	1659	1659	0
268	20240115	155900	296572891	1659	1659	1659	1659	0
269	20240115	155800	296572891	1659	1659	1659	1659	0
270	20240115	155700	296572891	1659	1659	1659	1659	0
271	20240115	155600	296572891	1659	1659	1659	1659	0
272	20240115	155500	296572891	1659	1659	1659	1659	4135
273	20240115	155400	296572891	1659	1659	1659	1659	0
274	20240115	155300	296572891	1659	1659	1659	1659	0
275	20240115	155200	296572891	1659	1659	1659	1659	0
276	20240115	155100	296572891	1659	1659	1659	1659	0
277	20240115	155000	296572891	1659	1659	1659	1659	0
278	20240115	154900	296572891	1659	1659	1659	1659	0
279	20240115	154800	296572891	1659	1659	1659	1659	0
280	20240115	154700	296572891	1659	1659	1659	1659	0
281	20240115	154600	296572891	1659	1659	1659	1659	0
282	20240115	154500	296572891	1659	1659	1659	1659	0
283	20240115	154400	296572891	1659	1659	1659	1659	0
284	20240115	154300	296572891	1659	1659	1659	1659	0
285	20240115	154200	296572891	1659	1659	1659	1659	0
286	20240115	154100	296572891	1659	1659	1659	1659	0
287	20240115	154000	296572891	1659	1659	1659	1659	0
288	20240115	153900	296572891	1659	1659	1659	1659	0
289	20240115	153800	296572891	1659	1659	1659	1659	0
290	20240115	153700	296572891	1659	1659	1659	1659	0
291	20240115	153600	296572891	1659	1659	1659	1659	0
292	20240115	153500	296572891	1659	1659	1659	1659	0
293	20240115	153400	296572891	1659	1659	1659	1659	0
294	20240115	153300	296572891	1659	1659	1659	1659	0
295	20240115	153200	296572891	1659	1659	1659	1659	0
296	20240115	153100	296572891	1659	1659	1659	1659	0
297	20240115	153000	296572891	1659	1659	1659	1659	4135
298	20240115	152900	289712926	1653	1653	1653	1653	0
299	20240115	152800	289712926	1653	1653	1653	1653	0
300	20240115	152700	289712926	1653	1653	1653	1653	0
301	20240115	152600	289712926	1653	1653	1653	1653	0
302	20240115	152500	289712926	1653	1653	1653	1653	0
303	20240115	152400	289712926	1653	1653	1653	1653	0
304	20240115	152300	289712926	1653	1653	1653	1653	0
305	20240115	152200	289712926	1653	1653	1653	1653	0
306	20240115	152100	289712926	1653	1653	1653	1653	0
307	20240115	152000	289712926	1653	1653	1653	1653	0
308	20240115	151900	289712926	1653	1651	1653	1645	1726
309	20240115	151800	286872140	1650	1651	1651	1650	78
310	20240115	151700	286743430	1653	1653	1653	1653	145
311	20240115	151600	286503745	1653	1653	1660	1651	34
312	20240115	151500	286447342	1660	1653	1660	1653	54
313	20240115	151400	286357724	1659	1655	1660	1652	5
314	20240115	151300	286349446	1653	1653	1660	1650	1554
315	20240115	151200	283784533	1650	1650	1650	1650	0
316	20240115	151100	283784533	1650	1653	1653	1650	526
317	20240115	151000	282915851	1654	1652	1654	1652	489
318	20240115	150900	282107921	1652	1650	1652	1650	1480
319	20240115	150800	279665792	1650	1650	1650	1650	118
320	20240115	150700	279471092	1650	1649	1650	1649	922
321	20240115	150600	277949915	1649	1650	1650	1649	108
322	20240115	150500	277771716	1650	1650	1650	1650	331
323	20240115	150400	277225566	1650	1649	1650	1649	195
324	20240115	150300	276903817	1652	1650	1652	1649	217
325	20240115	150200	276545510	1650	1650	1650	1650	46
326	20240115	150100	276469610	1650	1650	1650	1650	211
327	20240115	150000	276121460	1650	1648	1650	1648	4588
328	20240115	145900	268560428	1648	1648	1648	1648	5
329	20240115	145800	268552188	1648	1648	1648	1646	611
330	20240115	145700	267546108	1650	1650	1650	1650	6
331	20240115	145600	267536208	1648	1648	1648	1648	2
332	20240115	145500	267532912	1650	1648	1650	1648	1082
333	20240115	145400	265747620	1650	1648	1652	1648	527
334	20240115	145300	264877734	1646	1646	1646	1646	10
335	20240115	145200	264861274	1646	1651	1651	1646	1760
336	20240115	145100	261962615	1651	1651	1651	1651	2
337	20240115	145000	261959313	1651	1651	1651	1651	6
338	20240115	144900	261949407	1650	1650	1650	1650	471
339	20240115	144800	261172257	1650	1650	1650	1650	0
340	20240115	144700	261172257	1650	1651	1651	1650	775
341	20240115	144600	259893193	1651	1651	1651	1651	286
342	20240115	144500	259421007	1650	1650	1650	1650	0
343	20240115	144400	259421007	1650	1650	1650	1650	0
344	20240115	144300	259421007	1650	1650	1650	1650	0
345	20240115	144200	259421007	1650	1650	1650	1650	500
346	20240115	144100	258596007	1651	1651	1651	1651	0
347	20240115	144000	258596007	1651	1651	1651	1651	20
348	20240115	143900	258562987	1651	1651	1651	1651	0
349	20240115	143800	258562987	1651	1651	1651	1651	0
350	20240115	143700	258562987	1651	1651	1651	1651	0
351	20240115	143600	258562987	1651	1651	1651	1651	0
352	20240115	143500	258562987	1651	1651	1651	1651	68
353	20240115	143400	258450719	1651	1651	1651	1651	0
354	20240115	143300	258450719	1651	1651	1651	1651	5
355	20240115	143200	258442464	1651	1651	1651	1651	0
356	20240115	143100	258442464	1651	1651	1651	1651	60
357	20240115	143000	258343404	1650	1650	1650	1650	200
358	20240115	142900	258013404	1650	1650	1650	1650	2592
359	20240115	142800	253736604	1651	1651	1651	1651	332
360	20240115	142700	253188472	1650	1650	1650	1650	1
361	20240115	142600	253186822	1650	1651	1651	1650	326
362	20240115	142500	252648896	1651	1651	1651	1651	329
363	20240115	142400	252105717	1651	1651	1651	1651	0
364	20240115	142300	252105717	1651	1651	1651	1651	0
365	20240115	142200	252105717	1651	1651	1651	1651	0
366	20240115	142100	252105717	1651	1651	1651	1651	0
367	20240115	142000	252105717	1651	1651	1651	1651	21
368	20240115	141900	252071046	1650	1650	1650	1650	1
369	20240115	141800	252069396	1652	1652	1652	1652	0
370	20240115	141700	252069396	1652	1652	1652	1652	150
371	20240115	141600	251821596	1652	1652	1652	1652	76
372	20240115	141500	251696044	1652	1652	1652	1652	0
373	20240115	141400	251696044	1652	1652	1652	1652	0
374	20240115	141300	251696044	1652	1652	1652	1652	0
375	20240115	141200	251696044	1652	1652	1652	1652	0
376	20240115	141100	251696044	1652	1652	1652	1652	0
377	20240115	141000	251696044	1652	1652	1652	1652	41
378	20240115	140900	251628312	1650	1652	1653	1650	139
379	20240115	140800	251398833	1650	1651	1652	1650	7335
380	20240115	140700	239287958	1651	1651	1651	1651	40
381	20240115	140600	239221918	1651	1651	1651	1651	10
382	20240115	140500	239205408	1653	1657	1657	1652	10305
383	20240115	140400	222166637	1657	1657	1657	1657	0
384	20240115	140300	222166637	1657	1657	1657	1655	5574
385	20240115	140200	212936701	1656	1656	1656	1656	0
386	20240115	140100	212936701	1656	1656	1656	1656	0
387	20240115	140000	212936701	1656	1656	1656	1656	0
388	20240115	135900	212936701	1656	1657	1657	1656	2649
389	20240115	135800	208547593	1658	1657	1658	1657	1680
390	20240115	135700	205763533	1658	1658	1658	1658	0
391	20240115	135600	205763533	1658	1658	1658	1658	60
392	20240115	135500	205664053	1657	1657	1657	1657	18
393	20240115	135400	205634227	1657	1659	1659	1657	10
394	20240115	135300	205617639	1660	1659	1663	1659	467
395	20240115	135200	204842380	1659	1659	1659	1659	0
396	20240115	135100	204842380	1659	1658	1659	1658	474
397	20240115	135000	204056024	1659	1659	1659	1659	39
398	20240115	134900	203991323	1659	1659	1659	1659	43
399	20240115	134800	203919986	1659	1660	1660	1659	30
400	20240115	134700	203870213	1660	1666	1668	1660	1763
401	20240115	134600	200942653	1666	1661	1691	1661	1291
402	20240115	134500	198788216	1661	1661	1661	1661	43
403	20240115	134400	198716793	1659	1659	1666	1659	1211
404	20240115	134300	196705183	1656	1656	1656	1656	0
405	20240115	134200	196705183	1656	1656	1656	1656	0
406	20240115	134100	196705183	1656	1656	1656	1656	0
407	20240115	134000	196705183	1656	1656	1656	1656	0
408	20240115	133900	196705183	1656	1659	1659	1656	5627
409	20240115	133800	187382527	1659	1659	1659	1659	1940
410	20240115	133700	184164067	1662	1662	1662	1662	0
411	20240115	133600	184164067	1662	1662	1662	1662	0
412	20240115	133500	184164067	1662	1662	1662	1662	0
413	20240115	133400	184164067	1662	1662	1662	1662	107
414	20240115	133300	183986233	1665	1665	1665	1665	0
415	20240115	133200	183986233	1665	1665	1665	1665	12
416	20240115	133100	183966253	1662	1662	1662	1662	0
417	20240115	133000	183966253	1662	1662	1662	1662	5
418	20240115	132900	183957943	1662	1662	1662	1662	11
419	20240115	132800	183939661	1662	1660	1662	1658	147
420	20240115	132700	183695896	1662	1661	1662	1660	59
421	20240115	132600	183597862	1662	1661	1662	1661	52
422	20240115	132500	183511487	1658	1658	1658	1658	0
423	20240115	132400	183511487	1658	1658	1658	1658	0
424	20240115	132300	183511487	1658	1658	1658	1658	1
425	20240115	132200	183509829	1661	1661	1661	1661	0
426	20240115	132100	183509829	1661	1661	1661	1661	0
427	20240115	132000	183509829	1661	1661	1661	1661	18
428	20240115	131900	183479931	1661	1661	1661	1661	0
429	20240115	131800	183479931	1661	1658	1662	1658	41
430	20240115	131700	183411906	1658	1658	1658	1658	0
431	20240115	131600	183411906	1658	1658	1658	1658	11
432	20240115	131500	183393668	1658	1658	1658	1658	23
433	20240115	131400	183355534	1658	1658	1658	1658	200
434	20240115	131300	183023934	1658	1656	1658	1656	733
435	20240115	131200	181810084	1656	1656	1656	1656	70
436	20240115	131100	181694164	1656	1656	1656	1656	335
437	20240115	131000	181139404	1656	1656	1656	1656	10
438	20240115	130900	181122844	1656	1656	1656	1656	12
439	20240115	130800	181102972	1656	1656	1656	1656	0
440	20240115	130700	181102972	1656	1656	1656	1656	7
441	20240115	130600	181091380	1656	1656	1656	1656	0
442	20240115	130500	181091380	1656	1656	1656	1656	343
443	20240115	130400	180523372	1654	1654	1654	1654	10
444	20240115	130300	180506832	1656	1656	1656	1656	20
445	20240115	130200	180473712	1654	1654	1654	1654	0
446	20240115	130100	180473712	1654	1654	1654	1654	553
447	20240115	130000	179559050	1655	1655	1655	1655	0
448	20240115	125900	179559050	1655	1656	1656	1655	870
449	20240115	125800	178118716	1656	1656	1656	1656	10
450	20240115	125700	178102156	1656	1656	1656	1656	0
451	20240115	125600	178102156	1656	1656	1656	1656	0
452	20240115	125500	178102156	1656	1656	1656	1656	0
453	20240115	125400	178102156	1656	1656	1656	1656	177
454	20240115	125300	177809044	1656	1656	1656	1656	36
455	20240115	125200	177749428	1656	1656	1656	1656	21
456	20240115	125100	177714652	1656	1656	1656	1656	16
457	20240115	125000	177688156	1656	1656	1656	1656	10
458	20240115	124900	177671596	1656	1656	1656	1656	39
459	20240115	124800	177607012	1656	1656	1656	1656	0
460	20240115	124700	177607012	1656	1656	1656	1656	0
461	20240115	124600	177607012	1656	1656	1656	1656	80
462	20240115	124500	177474532	1656	1656	1656	1656	0
463	20240115	124400	177474532	1656	1656	1656	1656	38
464	20240115	124300	177411604	1656	1656	1656	1656	0
465	20240115	124200	177411604	1656	1656	1656	1656	0
466	20240115	124100	177411604	1656	1655	1656	1655	137
467	20240115	124000	177184837	1654	1654	1654	1654	59
468	20240115	123900	177087251	1654	1654	1654	1654	49
469	20240115	123800	177006205	1654	1654	1654	1654	49
470	20240115	123700	176925159	1653	1653	1653	1653	116
471	20240115	123600	176733411	1653	1654	1654	1653	224
472	20240115	123500	176362940	1655	1655	1655	1655	617
473	20240115	123400	175341805	1655	1655	1655	1655	0
474	20240115	123300	175341805	1655	1656	1656	1655	449
475	20240115	123200	174598520	1656	1656	1656	1656	0
476	20240115	123100	174598520	1656	1658	1658	1656	1192
477	20240115	123000	172623365	1658	1658	1658	1658	0
478	20240115	122900	172623365	1658	1658	1658	1658	162
479	20240115	122800	172354769	1657	1658	1658	1657	77
480	20240115	122700	172227114	1659	1659	1659	1659	707
481	20240115	122600	171054201	1660	1660	1660	1660	21
482	20240115	122500	171019341	1660	1660	1660	1660	20
483	20240115	122400	170986141	1659	1660	1660	1659	50
484	20240115	122300	170903171	1661	1661	1661	1661	74
485	20240115	122200	170780257	1661	1661	1661	1661	0
486	20240115	122100	170780257	1661	1661	1661	1661	0
487	20240115	122000	170780257	1661	1661	1661	1661	39
488	20240115	121900	170715478	1661	1661	1661	1661	52
489	20240115	121800	170629106	1661	1661	1661	1659	1693
490	20240115	121700	167817691	1662	1662	1662	1662	17
491	20240115	121600	167789437	1663	1663	1663	1663	0
492	20240115	121500	167789437	1663	1663	1663	1663	0
493	20240115	121400	167789437	1663	1663	1663	1663	52
494	20240115	121300	167702961	1662	1662	1662	1662	786
495	20240115	121200	166396629	1663	1663	1663	1663	138
496	20240115	121100	166167135	1664	1664	1664	1664	3
497	20240115	121000	166162143	1665	1664	1665	1664	11
498	20240115	120900	166143838	1662	1662	1662	1662	14
499	20240115	120800	166120570	1662	1662	1662	1662	60
500	20240115	120700	166020850	1662	1661	1662	1661	35
501	20240115	120600	165962710	1661	1661	1661	1661	54
502	20240115	120500	165873016	1660	1661	1661	1660	253
503	20240115	120400	165452933	1661	1661	1661	1661	0
504	20240115	120300	165452933	1661	1661	1661	1661	11
505	20240115	120200	165434662	1662	1662	1662	1662	0
506	20240115	120100	165434662	1662	1662	1662	1662	0
507	20240115	120000	165434662	1662	1662	1662	1662	13
508	20240115	115900	165413056	1662	1662	1662	1662	11
509	20240115	115800	165394774	1662	1662	1662	1662	25
510	20240115	115700	165353224	1662	1661	1662	1661	44
511	20240115	115600	165280121	1661	1660	1666	1660	617
512	20240115	115500	164253084	1659	1659	1659	1659	7
513	20240115	115400	164241471	1660	1660	1660	1660	0
514	20240115	115300	164241471	1660	1657	1660	1657	63
515	20240115	115200	164137053	1656	1656	1656	1656	0
516	20240115	115100	164137053	1656	1657	1657	1656	232
517	20240115	115000	163752811	1658	1658	1658	1658	6
518	20240115	114900	163742863	1659	1659	1659	1659	0
519	20240115	114800	163742863	1659	1659	1659	1659	131
520	20240115	114700	163525534	1659	1659	1659	1659	0
521	20240115	114600	163525534	1659	1659	1659	1659	60
522	20240115	114500	163425994	1659	1659	1659	1659	100
523	20240115	114400	163260094	1659	1656	1659	1656	20
524	20240115	114300	163226955	1656	1656	1656	1655	512
525	20240115	114200	162379154	1656	1656	1656	1656	0
526	20240115	114100	162379154	1656	1656	1656	1656	1
527	20240115	114000	162377498	1656	1655	1656	1655	12
528	20240115	113900	162357635	1655	1655	1655	1655	11
529	20240115	113800	162339430	1653	1653	1653	1652	104
530	20240115	113700	162167614	1653	1655	1655	1653	13
531	20240115	113600	162146103	1655	1656	1656	1654	873
532	20240115	113500	160701560	1662	1662	1662	1662	0
533	20240115	113400	160701560	1662	1656	1662	1656	25
534	20240115	113300	160660016	1664	1664	1664	1664	1
535	20240115	113200	160658352	1665	1665	1665	1665	0
536	20240115	113100	160658352	1665	1657	1665	1657	50
537	20240115	113000	160575470	1656	1657	1657	1655	302
538	20240115	112900	160075657	1657	1659	1659	1654	576
539	20240115	112800	159122540	1659	1657	1672	1657	558
540	20240115	112700	158193115	1657	1657	1658	1657	79
541	20240115	112600	158062137	1657	1656	1658	1656	83
542	20240115	112500	157924607	1656	1653	1658	1653	1867
543	20240115	112400	154838019	1653	1656	1656	1653	158
544	20240115	112300	154576701	1658	1658	1658	1658	70
545	20240115	112200	154460641	1658	1654	1658	1654	877
546	20240115	112100	153008677	1654	1654	1654	1654	0
547	20240115	112000	153008677	1654	1653	1654	1653	396
548	20240115	111900	152354074	1653	1654	1654	1653	28
549	20240115	111800	152307780	1654	1654	1654	1654	100
550	20240115	111700	152142380	1654	1654	1654	1654	10
551	20240115	111600	152125840	1654	1654	1654	1654	0
552	20240115	111500	152125840	1654	1654	1654	1654	112
553	20240115	111400	151940592	1656	1656	1656	1655	72
554	20240115	111300	151821371	1657	1656	1658	1656	121
555	20240115	111200	151620856	1657	1658	1658	1656	179
556	20240115	111100	151324322	1662	1656	1662	1656	229
557	20240115	111000	150944618	1656	1654	1656	1654	114
558	20240115	110900	150755838	1652	1652	1652	1652	31
559	20240115	110800	150704626	1651	1651	1651	1651	508
560	20240115	110700	149865918	1661	1651	1661	1651	12
561	20240115	110600	149846006	1657	1651	1657	1651	100
562	20240115	110500	149680312	1655	1655	1655	1655	0
563	20240115	110400	149680312	1655	1653	1655	1653	7
564	20240115	110300	149668739	1654	1651	1654	1651	200
565	20240115	110200	149338140	1652	1651	1652	1651	106
566	20240115	110100	149163029	1651	1651	1651	1650	431
567	20240115	110000	148451463	1651	1652	1652	1651	596
568	20240115	105900	147467419	1653	1653	1653	1653	0
569	20240115	105800	147467419	1653	1653	1653	1653	1
570	20240115	105700	147465766	1653	1651	1653	1651	8
571	20240115	105600	147452551	1651	1651	1651	1651	1
572	20240115	105500	147450900	1650	1652	1652	1650	2
573	20240115	105400	147447598	1651	1651	1651	1651	136
574	20240115	105300	147223062	1651	1651	1651	1650	351
575	20240115	105200	146643581	1651	1650	1652	1650	48
576	20240115	105100	146564326	1651	1650	1651	1650	2
577	20240115	105000	146561025	1650	1648	1650	1648	330
578	20240115	104900	146016693	1649	1649	1649	1649	6
579	20240115	104800	146006799	1648	1649	1649	1648	238
580	20240115	104700	145614357	1649	1648	1649	1648	1113
581	20240115	104600	143779528	1649	1649	1650	1649	33
582	20240115	104500	143725101	1649	1649	1649	1649	0
583	20240115	104400	143725101	1649	1649	1649	1649	1
584	20240115	104300	143723452	1649	1649	1649	1649	0
585	20240115	104200	143723452	1649	1649	1649	1649	0
586	20240115	104100	143723452	1649	1649	1650	1649	82
587	20240115	104000	143588155	1650	1650	1651	1650	120
588	20240115	103900	143390050	1650	1647	1667	1647	6403
589	20240115	103800	132842825	1647	1647	1647	1647	682
590	20240115	103700	131719571	1647	1647	1647	1647	1
591	20240115	103600	131717924	1647	1647	1647	1647	10
592	20240115	103500	131701454	1646	1646	1646	1646	100
593	20240115	103400	131536854	1646	1649	1649	1646	1007
594	20240115	103300	129878244	1649	1649	1649	1649	0
595	20240115	103200	129878244	1649	1650	1650	1649	1461
596	20240115	103100	127467730	1650	1650	1650	1650	4701
597	20240115	103000	119711080	1650	1652	1652	1650	669
598	20240115	102900	118606793	1652	1652	1652	1652	1238
599	20240115	102800	116561617	1652	1652	1652	1652	12
600	20240115	102700	116541793	1653	1654	1654	1653	724
601	20240115	102600	115345011	1654	1656	1656	1654	583
602	20240115	102500	114380155	1656	1656	1657	1656	124
603	20240115	102400	114174750	1656	1660	1660	1656	1233
604	20240115	102300	112129772	1661	1661	1661	1661	0
605	20240115	102200	112129772	1661	1668	1668	1661	337
606	20240115	102100	111568884	1669	1669	1669	1669	3
607	20240115	102000	111563877	1668	1668	1668	1668	0
608	20240115	101900	111563877	1668	1667	1668	1667	542
609	20240115	101800	110659897	1667	1667	1667	1667	62
610	20240115	101700	110556543	1668	1668	1668	1668	291
611	20240115	101600	110071155	1670	1671	1671	1670	783
612	20240115	101500	108763064	1671	1673	1673	1671	2143
613	20240115	101400	105180077	1674	1674	1674	1674	32
614	20240115	101300	105126509	1674	1675	1675	1674	159
615	20240115	101200	104860246	1675	1675	1675	1675	5
616	20240115	101100	104851871	1674	1674	1674	1673	99
617	20240115	101000	104686201	1672	1672	1672	1672	3
618	20240115	100900	104681185	1671	1670	1671	1670	15
619	20240115	100800	104656134	1670	1661	1670	1661	3564
620	20240115	100700	98708998	1668	1661	1668	1661	2781
621	20240115	100600	94071024	1668	1660	1668	1660	346
622	20240115	100500	93494155	1660	1658	1662	1658	15
623	20240115	100400	93469263	1657	1656	1657	1656	11
624	20240115	100300	93451037	1655	1655	1655	1655	36
625	20240115	100200	93391457	1654	1652	1654	1652	151
626	20240115	100100	93142000	1653	1651	1653	1651	1125
627	20240115	100000	91283578	1651	1651	1651	1651	4
628	20240115	095900	91276974	1651	1651	1651	1651	45
629	20240115	095800	91202679	1651	1654	1654	1651	2549
630	20240115	095700	86989376	1653	1653	1653	1653	2
631	20240115	095600	86986070	1652	1651	1652	1651	7
632	20240115	095500	86974512	1651	1651	1651	1651	25
633	20240115	095400	86933237	1650	1650	1650	1650	94
634	20240115	095300	86778137	1650	1654	1654	1650	1882
635	20240115	095200	83671292	1654	1653	1654	1653	4
636	20240115	095100	83664677	1653	1654	1654	1653	92
637	20240115	095000	83512594	1653	1653	1653	1653	2
638	20240115	094900	83509288	1653	1654	1654	1653	484
639	20240115	094800	82709235	1653	1655	1660	1651	614
640	20240115	094700	81694843	1655	1656	1656	1655	126
641	20240115	094600	81486299	1657	1661	1661	1657	302
642	20240115	094500	80985281	1661	1661	1661	1661	7
643	20240115	094400	80973654	1661	1661	1661	1660	6
644	20240115	094300	80963690	1660	1655	1660	1655	23
645	20240115	094200	80925548	1660	1653	1660	1653	114
646	20240115	094100	80736357	1653	1652	1654	1652	860
647	20240115	094000	79313957	1652	1650	1652	1650	194
648	20240115	093900	78993639	1651	1651	1651	1651	0
649	20240115	093800	78993639	1651	1654	1654	1651	1142
650	20240115	093700	77106246	1654	1654	1654	1654	105
651	20240115	093600	76932576	1654	1656	1656	1654	209
652	20240115	093500	76586873	1655	1655	1655	1655	8
653	20240115	093400	76573633	1654	1655	1655	1654	9
654	20240115	093300	76558739	1655	1655	1659	1654	44
655	20240115	093200	76485883	1656	1653	1656	1653	71
656	20240115	093100	76368339	1653	1652	1653	1652	5
657	20240115	093000	76360076	1651	1650	1651	1650	272
658	20240115	092900	75911095	1650	1648	1650	1648	4
659	20240115	092800	75904499	1648	1640	1648	1640	1547
660	20240115	092700	73366316	1645	1660	1677	1645	3180
661	20240115	092600	68112936	1658	1656	1678	1656	357
662	20240115	092500	67520994	1656	1651	1658	1650	1421
663	20240115	092400	65165173	1651	1651	1651	1651	500
664	20240115	092300	64339673	1650	1650	1650	1650	0
665	20240115	092200	64339673	1650	1650	1650	1650	36
666	20240115	092100	64280273	1638	1636	1638	1636	1501
667	20240115	092000	61821637	1636	1636	1638	1636	729
668	20240115	091900	60628977	1636	1634	1636	1634	5
669	20240115	091800	60620803	1634	1634	1658	1634	2010
670	20240115	091700	57316904	1634	1630	1640	1630	440
671	20240115	091600	56597692	1630	1632	1632	1629	2668
672	20240115	091500	52251455	1629	1632	1632	1629	737
673	20240115	091400	51048990	1645	1650	1650	1624	2420
674	20240115	091300	47076532	1628	1650	1650	1607	11517
675	20240115	091200	28384194	1650	1630	1650	1630	1752
676	20240115	091100	25499566	1650	1652	1652	1650	375
677	20240115	091000	24880068	1652	1652	1652	1652	2
678	20240115	090900	24876764	1653	1634	1653	1634	1001
679	20240115	090800	23241111	1634	1634	1634	1634	0
680	20240115	090700	23241111	1634	1616	1634	1615	3977
681	20240115	090600	16818034	1615	1641	1641	1615	2210
682	20240115	090500	13236355	1641	1652	1652	1641	1847
683	20240115	090400	10192414	1653	1661	1661	1653	434
684	20240115	090300	9472867	1661	1673	1673	1658	1329
685	20240115	090200	7264783	1673	1675	1675	1667	637
686	20240115	090100	6200952	1678	1678	1678	1676	60
687	20240115	090000	6100278	1678	1688	1696	1678	3614