KissMeData/021050/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190600	855382340	1372	1372	1372	1372	5615
3	20240110	190500	855382340	1372	1372	1372	1372	0
4	20240110	190400	855382340	1372	1372	1372	1372	0
5	20240110	190300	855382340	1372	1372	1372	1372	0
6	20240110	190200	855382340	1372	1372	1372	1372	0
7	20240110	190100	855382340	1372	1372	1372	1372	0
8	20240110	190000	855382340	1372	1372	1372	1372	0
9	20240110	185900	855382340	1372	1372	1372	1372	0
10	20240110	185800	855382340	1372	1372	1372	1372	0
11	20240110	185700	855382340	1372	1372	1372	1372	0
12	20240110	185600	855382340	1372	1372	1372	1372	0
13	20240110	185500	855382340	1372	1372	1372	1372	0
14	20240110	185400	855382340	1372	1372	1372	1372	0
15	20240110	185300	855382340	1372	1372	1372	1372	0
16	20240110	185200	855382340	1372	1372	1372	1372	0
17	20240110	185100	855382340	1372	1372	1372	1372	0
18	20240110	185000	855382340	1372	1372	1372	1372	0
19	20240110	184900	855382340	1372	1372	1372	1372	0
20	20240110	184800	855382340	1372	1372	1372	1372	0
21	20240110	184700	855382340	1372	1372	1372	1372	0
22	20240110	184600	855382340	1372	1372	1372	1372	0
23	20240110	184500	855382340	1372	1372	1372	1372	0
24	20240110	184400	855382340	1372	1372	1372	1372	0
25	20240110	184300	855382340	1372	1372	1372	1372	0
26	20240110	184200	855382340	1372	1372	1372	1372	0
27	20240110	184100	855382340	1372	1372	1372	1372	0
28	20240110	184000	855382340	1372	1372	1372	1372	0
29	20240110	183900	855382340	1372	1372	1372	1372	0
30	20240110	183800	855382340	1372	1372	1372	1372	0
31	20240110	183700	855382340	1372	1372	1372	1372	0
32	20240110	183600	855382340	1372	1372	1372	1372	5615
33	20240110	183500	855382340	1372	1372	1372	1372	0
34	20240110	183400	855382340	1372	1372	1372	1372	0
35	20240110	183300	855382340	1372	1372	1372	1372	0
36	20240110	183200	855382340	1372	1372	1372	1372	0
37	20240110	183100	855382340	1372	1372	1372	1372	0
38	20240110	183000	855382340	1372	1372	1372	1372	0
39	20240110	182900	855382340	1372	1372	1372	1372	0
40	20240110	182800	855382340	1372	1372	1372	1372	0
41	20240110	182700	855382340	1372	1372	1372	1372	0
42	20240110	182600	855382340	1372	1372	1372	1372	0
43	20240110	182500	855382340	1372	1372	1372	1372	0
44	20240110	182400	855382340	1372	1372	1372	1372	0
45	20240110	182300	855382340	1372	1372	1372	1372	0
46	20240110	182200	855382340	1372	1372	1372	1372	0
47	20240110	182100	855382340	1372	1372	1372	1372	0
48	20240110	182000	855382340	1372	1372	1372	1372	0
49	20240110	181900	855382340	1372	1372	1372	1372	0
50	20240110	181800	855382340	1372	1372	1372	1372	0
51	20240110	181700	855382340	1372	1372	1372	1372	0
52	20240110	181600	855382340	1372	1372	1372	1372	0
53	20240110	181500	855382340	1372	1372	1372	1372	0
54	20240110	181400	855382340	1372	1372	1372	1372	0
55	20240110	181300	855382340	1372	1372	1372	1372	0
56	20240110	181200	855382340	1372	1372	1372	1372	0
57	20240110	181100	855382340	1372	1372	1372	1372	0
58	20240110	181000	855382340	1372	1372	1372	1372	0
59	20240110	180900	855382340	1372	1372	1372	1372	0
60	20240110	180800	855382340	1372	1372	1372	1372	0
61	20240110	180700	855382340	1372	1372	1372	1372	0
62	20240110	180600	855382340	1372	1372	1372	1372	5615
63	20240110	180500	855382340	1372	1372	1372	1372	0
64	20240110	180400	855382340	1372	1372	1372	1372	0
65	20240110	180300	855382340	1372	1372	1372	1372	0
66	20240110	180200	855382340	1372	1372	1372	1372	0
67	20240110	180100	855382340	1372	1372	1372	1372	0
68	20240110	180000	855382340	1372	1372	1372	1372	0
69	20240110	175900	855382340	1372	1372	1372	1372	0
70	20240110	175800	855382340	1372	1372	1372	1372	0
71	20240110	175700	855382340	1372	1372	1372	1372	0
72	20240110	175600	855382340	1372	1372	1372	1372	0
73	20240110	175500	855382340	1372	1372	1372	1372	0
74	20240110	175400	855382340	1372	1372	1372	1372	0
75	20240110	175300	855382340	1372	1372	1372	1372	0
76	20240110	175200	855382340	1372	1372	1372	1372	0
77	20240110	175100	855382340	1372	1372	1372	1372	0
78	20240110	175000	855382340	1372	1372	1372	1372	0
79	20240110	174900	855382340	1372	1372	1372	1372	0
80	20240110	174800	855382340	1372	1372	1372	1372	0
81	20240110	174700	855382340	1372	1372	1372	1372	0
82	20240110	174600	855382340	1372	1372	1372	1372	0
83	20240110	174500	855382340	1372	1372	1372	1372	0
84	20240110	174400	855382340	1372	1372	1372	1372	0
85	20240110	174300	855382340	1372	1372	1372	1372	0
86	20240110	174200	855382340	1372	1372	1372	1372	0
87	20240110	174100	855382340	1372	1372	1372	1372	0
88	20240110	174000	855382340	1372	1372	1372	1372	0
89	20240110	173900	855382340	1372	1372	1372	1372	0
90	20240110	173800	855382340	1372	1372	1372	1372	0
91	20240110	173700	855382340	1372	1372	1372	1372	0
92	20240110	173600	855382340	1372	1372	1372	1372	5615
93	20240110	173500	855382340	1372	1372	1372	1372	0
94	20240110	173400	855382340	1372	1372	1372	1372	0
95	20240110	173300	855382340	1372	1372	1372	1372	0
96	20240110	173200	855382340	1372	1372	1372	1372	0
97	20240110	173100	855382340	1372	1372	1372	1372	0
98	20240110	173000	855382340	1372	1372	1372	1372	0
99	20240110	172900	855382340	1372	1372	1372	1372	0
100	20240110	172800	855382340	1372	1372	1372	1372	0
101	20240110	172700	855382340	1372	1372	1372	1372	0
102	20240110	172600	855382340	1372	1372	1372	1372	0
103	20240110	172500	855382340	1372	1372	1372	1372	0
104	20240110	172400	855382340	1372	1372	1372	1372	0
105	20240110	172300	855382340	1372	1372	1372	1372	0
106	20240110	172200	855382340	1372	1372	1372	1372	0
107	20240110	172100	855382340	1372	1372	1372	1372	0
108	20240110	172000	855382340	1372	1372	1372	1372	0
109	20240110	171900	855382340	1372	1372	1372	1372	0
110	20240110	171800	855382340	1372	1372	1372	1372	0
111	20240110	171700	855382340	1372	1372	1372	1372	0
112	20240110	171600	855382340	1372	1372	1372	1372	0
113	20240110	171500	855382340	1372	1372	1372	1372	0
114	20240110	171400	855382340	1372	1372	1372	1372	0
115	20240110	171300	855382340	1372	1372	1372	1372	0
116	20240110	171200	855382340	1372	1372	1372	1372	0
117	20240110	171100	855382340	1372	1372	1372	1372	0
118	20240110	171000	855382340	1372	1372	1372	1372	0
119	20240110	170900	855382340	1372	1372	1372	1372	0
120	20240110	170800	855382340	1372	1372	1372	1372	0
121	20240110	170700	855382340	1372	1372	1372	1372	0
122	20240110	170600	855382340	1372	1372	1372	1372	5615
123	20240110	170500	855382340	1372	1372	1372	1372	0
124	20240110	170400	855382340	1372	1372	1372	1372	0
125	20240110	170300	855382340	1372	1372	1372	1372	0
126	20240110	170200	855382340	1372	1372	1372	1372	0
127	20240110	170100	855382340	1372	1372	1372	1372	0
128	20240110	170000	855382340	1372	1372	1372	1372	0
129	20240110	165900	855382340	1372	1372	1372	1372	0
130	20240110	165800	855382340	1372	1372	1372	1372	0
131	20240110	165700	855382340	1372	1372	1372	1372	0
132	20240110	165600	855382340	1372	1372	1372	1372	0
133	20240110	165500	855382340	1372	1372	1372	1372	0
134	20240110	165400	855382340	1372	1372	1372	1372	0
135	20240110	165300	855382340	1372	1372	1372	1372	0
136	20240110	165200	855382340	1372	1372	1372	1372	0
137	20240110	165100	855382340	1372	1372	1372	1372	0
138	20240110	165000	855382340	1372	1372	1372	1372	0
139	20240110	164900	855382340	1372	1372	1372	1372	0
140	20240110	164800	855382340	1372	1372	1372	1372	0
141	20240110	164700	855382340	1372	1372	1372	1372	0
142	20240110	164600	855382340	1372	1372	1372	1372	0
143	20240110	164500	855382340	1372	1372	1372	1372	0
144	20240110	164400	855382340	1372	1372	1372	1372	0
145	20240110	164300	855382340	1372	1372	1372	1372	0
146	20240110	164200	855382340	1372	1372	1372	1372	0
147	20240110	164100	855382340	1372	1372	1372	1372	0
148	20240110	164000	855382340	1372	1372	1372	1372	0
149	20240110	163900	855382340	1372	1372	1372	1372	0
150	20240110	163800	855382340	1372	1372	1372	1372	0
151	20240110	163700	855382340	1372	1372	1372	1372	0
152	20240110	163600	855382340	1372	1372	1372	1372	5615
153	20240110	163500	855382340	1372	1372	1372	1372	0
154	20240110	163400	855382340	1372	1372	1372	1372	0
155	20240110	163300	855382340	1372	1372	1372	1372	0
156	20240110	163200	855382340	1372	1372	1372	1372	0
157	20240110	163100	855382340	1372	1372	1372	1372	0
158	20240110	163000	855382340	1372	1372	1372	1372	0
159	20240110	162900	855382340	1372	1372	1372	1372	0
160	20240110	162800	855382340	1372	1372	1372	1372	0
161	20240110	162700	855382340	1372	1372	1372	1372	0
162	20240110	162600	855382340	1372	1372	1372	1372	0
163	20240110	162500	855382340	1372	1372	1372	1372	0
164	20240110	162400	855382340	1372	1372	1372	1372	0
165	20240110	162300	855382340	1372	1372	1372	1372	0
166	20240110	162200	855382340	1372	1372	1372	1372	0
167	20240110	162100	855382340	1372	1372	1372	1372	0
168	20240110	162000	855382340	1372	1372	1372	1372	0
169	20240110	161900	855382340	1372	1372	1372	1372	0
170	20240110	161800	855382340	1372	1372	1372	1372	0
171	20240110	161700	855382340	1372	1372	1372	1372	0
172	20240110	161600	855382340	1372	1372	1372	1372	0
173	20240110	161500	855382340	1372	1372	1372	1372	0
174	20240110	161400	855382340	1372	1372	1372	1372	0
175	20240110	161300	855382340	1372	1372	1372	1372	0
176	20240110	161200	855382340	1372	1372	1372	1372	0
177	20240110	161100	855382340	1372	1372	1372	1372	0
178	20240110	161000	855382340	1372	1372	1372	1372	0
179	20240110	160900	855382340	1372	1372	1372	1372	0
180	20240110	160800	855382340	1372	1372	1372	1372	0
181	20240110	160700	855382340	1372	1372	1372	1372	0
182	20240110	160600	855382340	1372	1372	1372	1372	5615
183	20240110	160500	855382340	1372	1372	1372	1372	0
184	20240110	160400	855382340	1372	1372	1372	1372	0
185	20240110	160300	855382340	1372	1372	1372	1372	0
186	20240110	160200	855382340	1372	1372	1372	1372	0
187	20240110	160100	855382340	1372	1372	1372	1372	0
188	20240110	160000	855382340	1372	1372	1372	1372	0
189	20240110	155900	855382340	1372	1372	1372	1372	0
190	20240110	155800	855382340	1372	1372	1372	1372	0
191	20240110	155700	855382340	1372	1372	1372	1372	0
192	20240110	155600	855382340	1372	1372	1372	1372	0
193	20240110	155500	855382340	1372	1372	1372	1372	0
194	20240110	155400	855382340	1372	1372	1372	1372	0
195	20240110	155300	855382340	1372	1372	1372	1372	0
196	20240110	155200	855382340	1372	1372	1372	1372	0
197	20240110	155100	855382340	1372	1372	1372	1372	0
198	20240110	155000	855382340	1372	1372	1372	1372	0
199	20240110	154900	855382340	1372	1372	1372	1372	0
200	20240110	154800	855382340	1372	1372	1372	1372	0
201	20240110	154700	855382340	1372	1372	1372	1372	0
202	20240110	154600	855382340	1372	1372	1372	1372	0
203	20240110	154500	855382340	1372	1372	1372	1372	0
204	20240110	154400	855382340	1372	1372	1372	1372	0
205	20240110	154300	855382340	1372	1372	1372	1372	0
206	20240110	154200	855382340	1372	1372	1372	1372	0
207	20240110	154100	855382340	1372	1372	1372	1372	0
208	20240110	154000	855382340	1372	1372	1372	1372	0
209	20240110	153900	855382340	1372	1372	1372	1372	0
210	20240110	153800	855382340	1372	1372	1372	1372	0
211	20240110	153700	855382340	1372	1372	1372	1372	0
212	20240110	153600	855382340	1372	1372	1372	1372	5615
213	20240110	153500	855382340	1372	1372	1372	1372	0
214	20240110	153400	855382340	1372	1372	1372	1372	0
215	20240110	153300	855382340	1372	1372	1372	1372	0
216	20240110	153200	855382340	1372	1372	1372	1372	0
217	20240110	153100	855382340	1372	1372	1372	1372	0
218	20240110	153000	855382340	1372	1372	1372	1372	5615
219	20240110	152900	847678560	1371	1371	1371	1371	0
220	20240110	152800	847678560	1371	1371	1371	1371	0
221	20240110	152700	847678560	1371	1371	1371	1371	0
222	20240110	152600	847678560	1371	1371	1371	1371	0
223	20240110	152500	847678560	1371	1371	1371	1371	0
224	20240110	152400	847678560	1371	1371	1371	1371	0
225	20240110	152300	847678560	1371	1371	1371	1371	0
226	20240110	152200	847678560	1371	1371	1371	1371	0
227	20240110	152100	847678560	1371	1371	1371	1371	0
228	20240110	152000	847678560	1371	1371	1371	1371	0
229	20240110	151900	847678560	1371	1371	1372	1371	459
230	20240110	151800	847049270	1371	1371	1371	1371	0
231	20240110	151700	847049270	1371	1371	1371	1371	0
232	20240110	151600	847049270	1371	1371	1371	1371	0
233	20240110	151500	847049270	1371	1372	1372	1371	276
234	20240110	151400	846670673	1372	1372	1372	1372	0
235	20240110	151300	846670673	1372	1372	1372	1372	91
236	20240110	151200	846545821	1372	1372	1372	1372	10
237	20240110	151100	846532101	1372	1371	1372	1371	582
238	20240110	151000	845734129	1370	1370	1370	1370	0
239	20240110	150900	845734129	1370	1370	1370	1370	28
240	20240110	150800	845695769	1370	1370	1370	1370	400
241	20240110	150700	845147769	1370	1370	1370	1370	0
242	20240110	150600	845147769	1370	1370	1370	1370	0
243	20240110	150500	845147769	1370	1370	1370	1370	43
244	20240110	150400	845088859	1370	1370	1370	1370	39
245	20240110	150300	845035429	1371	1371	1371	1371	0
246	20240110	150200	845035429	1371	1371	1371	1371	0
247	20240110	150100	845035429	1371	1371	1371	1371	400
248	20240110	150000	844487029	1372	1372	1372	1372	0
249	20240110	145900	844487029	1372	1372	1372	1372	348
250	20240110	145800	844009573	1372	1372	1372	1372	24
251	20240110	145700	843976645	1372	1372	1372	1372	0
252	20240110	145600	843976645	1372	1372	1372	1372	0
253	20240110	145500	843976645	1372	1368	1372	1368	2001
254	20240110	145400	841239273	1368	1368	1368	1368	0
255	20240110	145300	841239273	1368	1368	1368	1368	300
256	20240110	145200	840828873	1368	1368	1368	1368	1
257	20240110	145100	840827505	1372	1372	1372	1372	0
258	20240110	145000	840827505	1372	1372	1372	1372	0
259	20240110	144900	840827505	1372	1372	1372	1372	1
260	20240110	144800	840826133	1368	1369	1369	1368	520
261	20240110	144700	840114557	1370	1370	1370	1370	1666
262	20240110	144600	837832137	1373	1370	1373	1370	196
263	20240110	144500	837563314	1370	1370	1370	1370	301
264	20240110	144400	837150944	1370	1370	1370	1370	0
265	20240110	144300	837150944	1370	1370	1370	1370	0
266	20240110	144200	837150944	1370	1370	1370	1370	0
267	20240110	144100	837150944	1370	1370	1370	1370	100
268	20240110	144000	837013944	1370	1373	1373	1370	234
269	20240110	143900	836693262	1373	1373	1373	1373	0
270	20240110	143800	836693262	1373	1373	1373	1373	0
271	20240110	143700	836693262	1373	1373	1373	1373	0
272	20240110	143600	836693262	1373	1373	1373	1373	0
273	20240110	143500	836693262	1373	1373	1374	1373	366
274	20240110	143400	836190734	1373	1373	1373	1373	283
275	20240110	143300	835802175	1373	1374	1374	1373	1042
276	20240110	143200	834370817	1373	1373	1373	1373	11
277	20240110	143100	834355714	1373	1373	1373	1369	2632
278	20240110	143000	830746994	1373	1373	1373	1373	109
279	20240110	142900	830597337	1373	1373	1373	1373	0
280	20240110	142800	830597337	1373	1373	1373	1373	254
281	20240110	142700	830248595	1373	1373	1373	1373	100
282	20240110	142600	830111295	1373	1373	1373	1373	130
283	20240110	142500	829932805	1373	1373	1373	1373	1
284	20240110	142400	829931432	1371	1371	1371	1371	820
285	20240110	142300	828807212	1371	1371	1371	1371	0
286	20240110	142200	828807212	1371	1372	1372	1371	876
287	20240110	142100	827605716	1373	1373	1373	1373	377
288	20240110	142000	827088095	1370	1370	1370	1370	0
289	20240110	141900	827088095	1370	1370	1370	1370	0
290	20240110	141800	827088095	1370	1370	1370	1370	0
291	20240110	141700	827088095	1370	1370	1370	1370	1000
292	20240110	141600	825718095	1373	1373	1373	1373	1
293	20240110	141500	825716722	1374	1374	1374	1374	0
294	20240110	141400	825716722	1374	1374	1374	1374	0
295	20240110	141300	825716722	1374	1373	1374	1373	23
296	20240110	141200	825685123	1374	1374	1374	1374	1
297	20240110	141100	825683749	1374	1374	1374	1374	0
298	20240110	141000	825683749	1374	1369	1374	1368	303
299	20240110	140900	825269226	1369	1369	1369	1369	1831
300	20240110	140800	822762587	1368	1370	1370	1368	3746
301	20240110	140700	817635354	1374	1374	1374	1374	0
302	20240110	140600	817635354	1374	1374	1374	1374	0
303	20240110	140500	817635354	1374	1371	1374	1369	2777
304	20240110	140400	813831115	1372	1372	1372	1372	6
305	20240110	140300	813822883	1372	1372	1372	1371	1127
306	20240110	140200	812276659	1372	1372	1372	1372	897
307	20240110	140100	811045975	1372	1372	1372	1372	6
308	20240110	140000	811037743	1372	1372	1372	1372	20
309	20240110	135900	811010303	1374	1374	1374	1374	2
310	20240110	135800	811007555	1374	1374	1374	1374	0
311	20240110	135700	811007555	1374	1374	1374	1374	0
312	20240110	135600	811007555	1374	1374	1374	1374	10
313	20240110	135500	810993815	1374	1374	1374	1374	0
314	20240110	135400	810993815	1374	1373	1374	1373	11
315	20240110	135300	810978710	1369	1369	1369	1369	0
316	20240110	135200	810978710	1369	1371	1371	1369	50
317	20240110	135100	810910239	1372	1372	1372	1372	0
318	20240110	135000	810910239	1372	1373	1373	1372	2
319	20240110	134900	810907494	1369	1369	1369	1369	0
320	20240110	134800	810907494	1369	1369	1369	1369	0
321	20240110	134700	810907494	1369	1370	1370	1369	700
322	20240110	134600	809949193	1373	1373	1373	1373	100
323	20240110	134500	809811893	1374	1374	1374	1374	0
324	20240110	134400	809811893	1374	1374	1374	1374	0
325	20240110	134300	809811893	1374	1374	1374	1374	0
326	20240110	134200	809811893	1374	1370	1374	1370	1577
327	20240110	134100	807647535	1370	1370	1370	1370	110
328	20240110	134000	807496835	1370	1370	1370	1370	0
329	20240110	133900	807496835	1370	1370	1370	1370	1930
330	20240110	133800	804852735	1370	1370	1370	1370	50
331	20240110	133700	804784235	1370	1372	1372	1370	12610
332	20240110	133600	787499945	1374	1374	1374	1374	207
333	20240110	133500	787215527	1374	1374	1374	1372	112
334	20240110	133400	787061839	1374	1372	1374	1372	28
335	20240110	133300	787023419	1372	1372	1372	1372	0
336	20240110	133200	787023419	1372	1372	1372	1372	2
337	20240110	133100	787020675	1372	1372	1372	1372	2
338	20240110	133000	787017931	1371	1372	1372	1371	183
339	20240110	132900	786766936	1373	1374	1374	1373	1580
340	20240110	132800	784596596	1373	1373	1373	1373	0
341	20240110	132700	784596596	1373	1373	1373	1373	0
342	20240110	132600	784596596	1373	1373	1373	1373	0
343	20240110	132500	784596596	1373	1373	1373	1373	0
344	20240110	132400	784596596	1373	1373	1373	1373	0
345	20240110	132300	784596596	1373	1373	1373	1373	46
346	20240110	132200	784533438	1373	1373	1373	1373	80
347	20240110	132100	784423598	1373	1373	1373	1373	0
348	20240110	132000	784423598	1373	1373	1373	1373	25
349	20240110	131900	784389273	1374	1372	1374	1370	310
350	20240110	131800	783964123	1372	1374	1374	1372	509
351	20240110	131700	783265175	1374	1374	1374	1374	630
352	20240110	131600	782399555	1372	1372	1372	1372	97
353	20240110	131500	782266471	1370	1370	1370	1370	0
354	20240110	131400	782266471	1370	1370	1370	1370	0
355	20240110	131300	782266471	1370	1370	1370	1370	0
356	20240110	131200	782266471	1370	1370	1370	1370	0
357	20240110	131100	782266471	1370	1370	1370	1370	0
358	20240110	131000	782266471	1370	1370	1370	1370	10
359	20240110	130900	782252771	1370	1370	1370	1370	2
360	20240110	130800	782250031	1370	1370	1370	1370	0
361	20240110	130700	782250031	1370	1370	1370	1370	366
362	20240110	130600	781748611	1370	1370	1370	1370	15
363	20240110	130500	781728061	1367	1367	1367	1367	0
364	20240110	130400	781728061	1367	1367	1367	1367	0
365	20240110	130300	781728061	1367	1367	1367	1367	500
366	20240110	130200	781044561	1367	1367	1367	1367	0
367	20240110	130100	781044561	1367	1370	1370	1367	369
368	20240110	130000	780540129	1367	1367	1367	1367	4640
369	20240110	125900	774197249	1367	1367	1367	1367	2100
370	20240110	125800	771326549	1367	1367	1367	1367	0
371	20240110	125700	771326549	1367	1367	1367	1367	4506
372	20240110	125600	765166847	1368	1368	1368	1368	1357
373	20240110	125500	763310471	1370	1370	1370	1370	3
374	20240110	125400	763306361	1367	1368	1368	1367	1712
375	20240110	125300	760965848	1368	1368	1368	1368	730
376	20240110	125200	759967208	1369	1369	1369	1369	477
377	20240110	125100	759314195	1370	1370	1370	1370	3
378	20240110	125000	759310085	1370	1370	1370	1370	0
379	20240110	124900	759310085	1370	1370	1370	1370	0
380	20240110	124800	759310085	1370	1370	1370	1370	6495
381	20240110	124700	750411935	1370	1372	1372	1370	4870
382	20240110	124600	743737809	1372	1372	1372	1372	190
383	20240110	124500	743477129	1372	1372	1372	1372	0
384	20240110	124400	743477129	1372	1372	1372	1372	147
385	20240110	124300	743275445	1372	1372	1372	1372	0
386	20240110	124200	743275445	1372	1372	1372	1372	0
387	20240110	124100	743275445	1372	1373	1373	1372	635
388	20240110	124000	742404125	1374	1374	1374	1374	10
389	20240110	123900	742390385	1374	1374	1374	1374	11
390	20240110	123800	742375271	1374	1374	1374	1374	3
391	20240110	123700	742371149	1374	1374	1374	1374	1
392	20240110	123600	742369775	1374	1374	1374	1374	20
393	20240110	123500	742342295	1374	1374	1374	1374	174
394	20240110	123400	742103219	1374	1374	1374	1374	1
395	20240110	123300	742101845	1373	1372	1373	1372	1458
396	20240110	123200	740100021	1372	1372	1372	1372	1840
397	20240110	123100	737575541	1372	1372	1372	1372	1000
398	20240110	123000	736203541	1372	1372	1372	1372	909
399	20240110	122900	734956393	1371	1372	1372	1371	1199
400	20240110	122800	733312366	1372	1371	1372	1371	200
401	20240110	122700	733038165	1371	1371	1371	1371	605
402	20240110	122600	732208710	1371	1371	1371	1371	10
403	20240110	122500	732195000	1371	1371	1371	1371	1
404	20240110	122400	732193629	1372	1372	1372	1372	1
405	20240110	122300	732192257	1372	1372	1372	1371	1034
406	20240110	122200	730774581	1371	1371	1371	1371	0
407	20240110	122100	730774581	1371	1371	1371	1371	750
408	20240110	122000	729746331	1372	1372	1372	1372	505
409	20240110	121900	729053471	1372	1373	1373	1372	510
410	20240110	121800	728353741	1373	1373	1373	1373	19
411	20240110	121700	728327654	1373	1373	1373	1373	2
412	20240110	121600	728324908	1374	1374	1374	1374	0
413	20240110	121500	728324908	1374	1374	1374	1374	1
414	20240110	121400	728323534	1371	1373	1373	1371	1071
415	20240110	121300	726853193	1373	1373	1373	1373	1
416	20240110	121200	726851820	1373	1373	1373	1373	292
417	20240110	121100	726450904	1373	1373	1373	1373	0
418	20240110	121000	726450904	1373	1373	1373	1373	1
419	20240110	120900	726449531	1373	1373	1373	1373	1
420	20240110	120800	726448158	1373	1373	1373	1373	894
421	20240110	120700	725220696	1373	1373	1373	1372	2131
422	20240110	120600	722294840	1373	1373	1373	1373	246
423	20240110	120500	721957082	1373	1373	1373	1373	1
424	20240110	120400	721955709	1373	1373	1373	1373	1
425	20240110	120300	721954336	1374	1374	1374	1374	2
426	20240110	120200	721951588	1374	1371	1374	1371	11
427	20240110	120100	721936477	1374	1374	1374	1374	2
428	20240110	120000	721933729	1374	1374	1374	1374	0
429	20240110	115900	721933729	1374	1374	1374	1374	2
430	20240110	115800	721930981	1374	1374	1374	1374	9
431	20240110	115700	721918615	1370	1372	1372	1370	510
432	20240110	115600	721219883	1374	1374	1374	1374	7
433	20240110	115500	721210265	1374	1374	1374	1374	1
434	20240110	115400	721208891	1374	1374	1374	1374	1
435	20240110	115300	721207517	1370	1370	1370	1370	1300
436	20240110	115200	719426517	1370	1370	1370	1370	3052
437	20240110	115100	715245277	1370	1371	1371	1370	501
438	20240110	115000	714558606	1371	1371	1371	1371	565
439	20240110	114900	713783991	1374	1374	1374	1374	3
440	20240110	114800	713779869	1370	1370	1370	1370	300
441	20240110	114700	713368869	1374	1374	1374	1374	102
442	20240110	114600	713228721	1373	1373	1373	1373	600
443	20240110	114500	712404921	1373	1371	1373	1371	1953
444	20240110	114400	709727252	1371	1371	1371	1371	82
445	20240110	114300	709614830	1371	1370	1371	1370	22
446	20240110	114200	709584688	1370	1373	1373	1370	1118
447	20240110	114100	708052761	1374	1374	1374	1374	0
448	20240110	114000	708052761	1374	1374	1374	1374	2
449	20240110	113900	708050013	1375	1375	1375	1375	1000
450	20240110	113800	706675013	1375	1368	1375	1368	3
451	20240110	113700	706670895	1368	1371	1371	1368	4376
452	20240110	113600	700679819	1375	1371	1375	1371	176
453	20240110	113500	700438487	1375	1374	1375	1371	3518
454	20240110	113400	695601319	1374	1375	1375	1374	72
455	20240110	113300	695502321	1375	1369	1375	1369	6
456	20240110	113200	695494101	1375	1375	1375	1375	0
457	20240110	113100	695494101	1375	1375	1375	1375	602
458	20240110	113000	694666351	1376	1376	1376	1376	19
459	20240110	112900	694640207	1376	1374	1376	1374	728
460	20240110	112800	693639933	1374	1374	1374	1374	50
461	20240110	112700	693571233	1374	1375	1375	1374	72
462	20240110	112600	693472251	1376	1376	1376	1376	8
463	20240110	112500	693461243	1376	1368	1376	1368	22
464	20240110	112400	693431043	1368	1371	1376	1368	3217
465	20240110	112300	689014596	1371	1372	1372	1371	21
466	20240110	112200	688985789	1375	1375	1375	1375	3
467	20240110	112100	688981664	1371	1372	1372	1371	416
468	20240110	112000	688410917	1373	1373	1373	1373	1077
469	20240110	111900	686932196	1375	1375	1375	1373	2002
470	20240110	111800	684183432	1373	1375	1375	1373	113
471	20240110	111700	684028213	1375	1376	1376	1373	23
472	20240110	111600	683996591	1374	1374	1374	1374	10
473	20240110	111500	683982851	1375	1368	1376	1368	22
474	20240110	111400	683952670	1365	1375	1375	1365	6060
475	20240110	111300	675661171	1378	1375	1378	1375	378
476	20240110	111200	675141322	1375	1373	1375	1373	2
477	20240110	111100	675138574	1373	1373	1373	1373	1084
478	20240110	111000	673650242	1375	1372	1375	1372	2654
479	20240110	110900	670007020	1370	1370	1370	1370	1
480	20240110	110800	670005650	1372	1372	1372	1372	54
481	20240110	110700	669931562	1372	1372	1372	1372	158
482	20240110	110600	669714786	1372	1372	1372	1372	3
483	20240110	110500	669710670	1368	1369	1369	1368	565
484	20240110	110400	668937485	1369	1372	1372	1369	965
485	20240110	110300	667614255	1372	1372	1372	1372	325
486	20240110	110200	667168355	1372	1372	1372	1372	1
487	20240110	110100	667166983	1372	1372	1372	1372	2
488	20240110	110000	667164239	1372	1370	1372	1370	88
489	20240110	105900	667043505	1372	1370	1372	1370	7
490	20240110	105800	667033911	1370	1370	1370	1370	201
491	20240110	105700	666758541	1372	1370	1372	1366	102
492	20240110	105600	666619190	1369	1369	1369	1369	1
493	20240110	105500	666617821	1372	1372	1372	1372	51
494	20240110	105400	666547849	1372	1372	1372	1372	1
495	20240110	105300	666546477	1372	1372	1372	1372	2
496	20240110	105200	666543733	1372	1372	1372	1372	2
497	20240110	105100	666540989	1372	1366	1372	1366	5054
498	20240110	105000	659637187	1366	1366	1366	1366	7323
499	20240110	104900	649633969	1366	1370	1370	1366	4931
500	20240110	104800	642895423	1370	1370	1371	1370	275
501	20240110	104700	642518672	1370	1372	1372	1370	60
502	20240110	104600	642436452	1372	1372	1372	1372	52
503	20240110	104500	642365108	1372	1372	1372	1372	302
504	20240110	104400	641950764	1372	1372	1372	1372	1
505	20240110	104300	641949392	1372	1370	1372	1370	219
506	20240110	104200	641649350	1368	1364	1368	1363	3866
507	20240110	104100	636371295	1365	1364	1365	1364	2001
508	20240110	104000	633641930	1365	1365	1365	1365	653
509	20240110	103900	632750585	1365	1365	1367	1364	1306
510	20240110	103800	630968098	1364	1365	1365	1364	153
511	20240110	103700	630759356	1365	1365	1367	1365	1231
512	20240110	103600	629078641	1365	1367	1367	1365	22
513	20240110	103500	629048607	1367	1367	1367	1367	0
514	20240110	103400	629048607	1367	1367	1367	1367	1
515	20240110	103300	629047240	1363	1364	1364	1363	1397
516	20240110	103200	627142506	1367	1367	1367	1367	2
517	20240110	103100	627139772	1367	1367	1367	1367	6
518	20240110	103000	627131570	1367	1367	1367	1367	293
519	20240110	102900	626731039	1367	1367	1367	1367	1
520	20240110	102800	626729672	1367	1367	1367	1367	100
521	20240110	102700	626592972	1367	1367	1367	1367	3
522	20240110	102600	626588871	1363	1363	1363	1363	1356
523	20240110	102500	624740643	1363	1367	1368	1363	2069
524	20240110	102400	621920356	1367	1369	1369	1367	1030
525	20240110	102300	620511306	1369	1366	1369	1366	5849
526	20240110	102200	612513932	1363	1364	1365	1363	3839
527	20240110	102100	607278353	1366	1366	1366	1366	3
528	20240110	102000	607274255	1366	1365	1366	1365	40
529	20240110	101900	607219618	1366	1366	1366	1366	1
530	20240110	101800	607218252	1367	1364	1367	1364	20
531	20240110	101700	607190966	1367	1367	1367	1367	0
532	20240110	101600	607190966	1367	1366	1367	1366	21
533	20240110	101500	607162260	1367	1367	1367	1367	0
534	20240110	101400	607162260	1367	1367	1367	1367	2
535	20240110	101300	607159526	1368	1368	1368	1368	1
536	20240110	101200	607158158	1363	1363	1363	1363	1
537	20240110	101100	607156795	1360	1360	1368	1360	1072
538	20240110	101000	605698857	1360	1360	1360	1359	73078
539	20240110	100900	506312809	1360	1366	1366	1360	36370
540	20240110	100800	456811363	1366	1367	1367	1366	508
541	20240110	100700	456117427	1370	1366	1370	1365	1560
542	20240110	100600	453985434	1363	1367	1367	1363	156
543	20240110	100500	453772470	1367	1364	1367	1363	1382
544	20240110	100400	451888531	1367	1365	1367	1365	54
545	20240110	100300	451814781	1365	1364	1365	1364	2454
546	20240110	100200	448466561	1364	1364	1364	1364	205
547	20240110	100100	448186941	1364	1364	1364	1364	75
548	20240110	100000	448084641	1364	1367	1367	1364	2735
549	20240110	095900	444353970	1364	1364	1364	1360	8322
550	20240110	095800	433016574	1364	1363	1364	1363	611
551	20240110	095700	432183757	1360	1363	1363	1360	3702
552	20240110	095600	427147444	1360	1364	1365	1357	55851
553	20240110	095500	351167629	1364	1364	1367	1364	5647
554	20240110	095400	343460667	1364	1365	1365	1363	8052
555	20240110	095300	332471719	1365	1369	1375	1364	50895
556	20240110	095200	262975979	1369	1369	1375	1369	3439
557	20240110	095100	258267046	1369	1370	1370	1367	2442
558	20240110	095000	254924889	1370	1376	1376	1370	1300
559	20240110	094900	253143289	1376	1369	1376	1369	3447
560	20240110	094800	248424308	1370	1378	1378	1370	38249
561	20240110	094700	195976027	1378	1378	1378	1378	0
562	20240110	094600	195976027	1378	1378	1378	1378	51
563	20240110	094500	195905749	1378	1378	1378	1378	0
564	20240110	094400	195905749	1378	1378	1378	1378	708
565	20240110	094300	194930125	1378	1378	1378	1378	106
566	20240110	094200	194784057	1378	1375	1378	1374	4050
567	20240110	094100	189219085	1378	1380	1380	1378	9
568	20240110	094000	189206679	1380	1380	1380	1380	74
569	20240110	093900	189104559	1380	1380	1380	1380	1
570	20240110	093800	189103179	1379	1379	1379	1377	619
571	20240110	093700	188249698	1379	1379	1379	1379	27
572	20240110	093600	188212465	1380	1380	1380	1373	124
573	20240110	093500	188042045	1380	1377	1380	1372	2810
574	20240110	093400	184180882	1380	1383	1384	1380	357
575	20240110	093300	183688215	1380	1377	1380	1377	2395
576	20240110	093200	180387974	1377	1377	1377	1377	26
577	20240110	093100	180352172	1377	1377	1377	1372	3531
578	20240110	093000	175492274	1377	1373	1378	1373	911
579	20240110	092900	174238802	1372	1378	1378	1372	3649
580	20240110	092800	169230168	1378	1378	1378	1378	7
581	20240110	092700	169220522	1373	1372	1378	1370	10775
582	20240110	092600	154447388	1375	1373	1375	1371	24610
583	20240110	092500	120660053	1374	1375	1375	1374	1411
584	20240110	092400	118720923	1375	1375	1378	1373	4408
585	20240110	092300	112664628	1376	1374	1380	1374	2414
586	20240110	092200	109346326	1374	1375	1380	1374	1285
587	20240110	092100	107580601	1380	1376	1384	1374	1356
588	20240110	092000	105716278	1376	1377	1377	1375	1004
589	20240110	091900	104334109	1375	1378	1378	1375	1466
590	20240110	091800	102316096	1378	1384	1384	1378	349
591	20240110	091700	101833950	1377	1378	1384	1377	2103
592	20240110	091600	98938011	1377	1385	1385	1372	9883
593	20240110	091500	85342166	1386	1386	1386	1378	8481
594	20240110	091400	73653311	1387	1387	1387	1387	52
595	20240110	091300	73581187	1387	1387	1387	1387	19
596	20240110	091200	73554834	1380	1378	1387	1373	3655
597	20240110	091100	68521259	1371	1386	1388	1371	7715
598	20240110	091000	57876583	1388	1387	1388	1386	413
599	20240110	090900	57303531	1388	1391	1391	1388	4030
600	20240110	090800	51708160	1391	1389	1391	1389	3204
601	20240110	090700	47255612	1389	1393	1393	1389	8606
602	20240110	090600	35288030	1393	1396	1396	1393	5000
603	20240110	090500	28321387	1393	1397	1397	1393	7099
604	20240110	090400	18424558	1397	1397	1397	1395	3415
605	20240110	090300	13656609	1397	1403	1403	1397	3070
606	20240110	090200	9366260	1405	1405	1405	1403	132
607	20240110	090100	9180803	1405	1404	1405	1404	1150
608	20240110	090000	7565203	1406	1406	1406	1398	5374