KissMeData/023790/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190800	525001144	1491	1491	1491	1491	2322
3	20240112	190700	525001144	1491	1491	1491	1491	0
4	20240112	190600	525001144	1491	1491	1491	1491	0
5	20240112	190500	525001144	1491	1491	1491	1491	0
6	20240112	190400	525001144	1491	1491	1491	1491	0
7	20240112	190300	525001144	1491	1491	1491	1491	0
8	20240112	190200	525001144	1491	1491	1491	1491	0
9	20240112	190100	525001144	1491	1491	1491	1491	0
10	20240112	190000	525001144	1491	1491	1491	1491	0
11	20240112	185900	525001144	1491	1491	1491	1491	0
12	20240112	185800	525001144	1491	1491	1491	1491	0
13	20240112	185700	525001144	1491	1491	1491	1491	0
14	20240112	185600	525001144	1491	1491	1491	1491	0
15	20240112	185500	525001144	1491	1491	1491	1491	0
16	20240112	185400	525001144	1491	1491	1491	1491	0
17	20240112	185300	525001144	1491	1491	1491	1491	0
18	20240112	185200	525001144	1491	1491	1491	1491	0
19	20240112	185100	525001144	1491	1491	1491	1491	0
20	20240112	185000	525001144	1491	1491	1491	1491	0
21	20240112	184900	525001144	1491	1491	1491	1491	0
22	20240112	184800	525001144	1491	1491	1491	1491	0
23	20240112	184700	525001144	1491	1491	1491	1491	0
24	20240112	184600	525001144	1491	1491	1491	1491	0
25	20240112	184500	525001144	1491	1491	1491	1491	0
26	20240112	184400	525001144	1491	1491	1491	1491	0
27	20240112	184300	525001144	1491	1491	1491	1491	0
28	20240112	184200	525001144	1491	1491	1491	1491	0
29	20240112	184100	525001144	1491	1491	1491	1491	0
30	20240112	184000	525001144	1491	1491	1491	1491	0
31	20240112	183900	525001144	1491	1491	1491	1491	0
32	20240112	183800	525001144	1491	1491	1491	1491	2322
33	20240112	183700	525001144	1491	1491	1491	1491	0
34	20240112	183600	525001144	1491	1491	1491	1491	0
35	20240112	183500	525001144	1491	1491	1491	1491	0
36	20240112	183400	525001144	1491	1491	1491	1491	0
37	20240112	183300	525001144	1491	1491	1491	1491	0
38	20240112	183200	525001144	1491	1491	1491	1491	0
39	20240112	183100	525001144	1491	1491	1491	1491	0
40	20240112	183000	525001144	1491	1491	1491	1491	0
41	20240112	182900	525001144	1491	1491	1491	1491	0
42	20240112	182800	525001144	1491	1491	1491	1491	0
43	20240112	182700	525001144	1491	1491	1491	1491	0
44	20240112	182600	525001144	1491	1491	1491	1491	0
45	20240112	182500	525001144	1491	1491	1491	1491	0
46	20240112	182400	525001144	1491	1491	1491	1491	0
47	20240112	182300	525001144	1491	1491	1491	1491	0
48	20240112	182200	525001144	1491	1491	1491	1491	0
49	20240112	182100	525001144	1491	1491	1491	1491	0
50	20240112	182000	525001144	1491	1491	1491	1491	0
51	20240112	181900	525001144	1491	1491	1491	1491	0
52	20240112	181800	525001144	1491	1491	1491	1491	0
53	20240112	181700	525001144	1491	1491	1491	1491	0
54	20240112	181600	525001144	1491	1491	1491	1491	0
55	20240112	181500	525001144	1491	1491	1491	1491	0
56	20240112	181400	525001144	1491	1491	1491	1491	0
57	20240112	181300	525001144	1491	1491	1491	1491	0
58	20240112	181200	525001144	1491	1491	1491	1491	0
59	20240112	181100	525001144	1491	1491	1491	1491	0
60	20240112	181000	525001144	1491	1491	1491	1491	0
61	20240112	180900	525001144	1491	1491	1491	1491	0
62	20240112	180800	525001144	1491	1491	1491	1491	2322
63	20240112	180700	525001144	1491	1491	1491	1491	0
64	20240112	180600	525001144	1491	1491	1491	1491	0
65	20240112	180500	525001144	1491	1491	1491	1491	0
66	20240112	180400	525001144	1491	1491	1491	1491	0
67	20240112	180300	525001144	1491	1491	1491	1491	0
68	20240112	180200	525001144	1491	1491	1491	1491	0
69	20240112	180100	525001144	1491	1491	1491	1491	0
70	20240112	180000	525001144	1491	1491	1491	1491	0
71	20240112	175900	525001144	1491	1491	1491	1491	0
72	20240112	175800	525001144	1491	1491	1491	1491	0
73	20240112	175700	525001144	1491	1491	1491	1491	0
74	20240112	175600	525001144	1491	1491	1491	1491	0
75	20240112	175500	525001144	1491	1491	1491	1491	0
76	20240112	175400	525001144	1491	1491	1491	1491	0
77	20240112	175300	525001144	1491	1491	1491	1491	0
78	20240112	175200	525001144	1491	1491	1491	1491	0
79	20240112	175100	525001144	1491	1491	1491	1491	0
80	20240112	175000	525001144	1491	1491	1491	1491	0
81	20240112	174900	525001144	1491	1491	1491	1491	0
82	20240112	174800	525001144	1491	1491	1491	1491	0
83	20240112	174700	525001144	1491	1491	1491	1491	0
84	20240112	174600	525001144	1491	1491	1491	1491	0
85	20240112	174500	525001144	1491	1491	1491	1491	0
86	20240112	174400	525001144	1491	1491	1491	1491	0
87	20240112	174300	525001144	1491	1491	1491	1491	0
88	20240112	174200	525001144	1491	1491	1491	1491	0
89	20240112	174100	525001144	1491	1491	1491	1491	0
90	20240112	174000	525001144	1491	1491	1491	1491	0
91	20240112	173900	525001144	1491	1491	1491	1491	0
92	20240112	173800	525001144	1491	1491	1491	1491	2322
93	20240112	173700	525001144	1491	1491	1491	1491	0
94	20240112	173600	525001144	1491	1491	1491	1491	0
95	20240112	173500	525001144	1491	1491	1491	1491	0
96	20240112	173400	525001144	1491	1491	1491	1491	0
97	20240112	173300	525001144	1491	1491	1491	1491	0
98	20240112	173200	525001144	1491	1491	1491	1491	0
99	20240112	173100	525001144	1491	1491	1491	1491	0
100	20240112	173000	525001144	1491	1491	1491	1491	0
101	20240112	172900	525001144	1491	1491	1491	1491	0
102	20240112	172800	525001144	1491	1491	1491	1491	0
103	20240112	172700	525001144	1491	1491	1491	1491	0
104	20240112	172600	525001144	1491	1491	1491	1491	0
105	20240112	172500	525001144	1491	1491	1491	1491	0
106	20240112	172400	525001144	1491	1491	1491	1491	0
107	20240112	172300	525001144	1491	1491	1491	1491	0
108	20240112	172200	525001144	1491	1491	1491	1491	0
109	20240112	172100	525001144	1491	1491	1491	1491	0
110	20240112	172000	525001144	1491	1491	1491	1491	0
111	20240112	171900	525001144	1491	1491	1491	1491	0
112	20240112	171800	525001144	1491	1491	1491	1491	0
113	20240112	171700	525001144	1491	1491	1491	1491	0
114	20240112	171600	525001144	1491	1491	1491	1491	0
115	20240112	171500	525001144	1491	1491	1491	1491	0
116	20240112	171400	525001144	1491	1491	1491	1491	0
117	20240112	171300	525001144	1491	1491	1491	1491	0
118	20240112	171200	525001144	1491	1491	1491	1491	0
119	20240112	171100	525001144	1491	1491	1491	1491	0
120	20240112	171000	525001144	1491	1491	1491	1491	0
121	20240112	170900	525001144	1491	1491	1491	1491	0
122	20240112	170800	525001144	1491	1491	1491	1491	2322
123	20240112	170700	525001144	1491	1491	1491	1491	0
124	20240112	170600	525001144	1491	1491	1491	1491	0
125	20240112	170500	525001144	1491	1491	1491	1491	0
126	20240112	170400	525001144	1491	1491	1491	1491	0
127	20240112	170300	525001144	1491	1491	1491	1491	0
128	20240112	170200	525001144	1491	1491	1491	1491	0
129	20240112	170100	525001144	1491	1491	1491	1491	0
130	20240112	170000	525001144	1491	1491	1491	1491	0
131	20240112	165900	525001144	1491	1491	1491	1491	0
132	20240112	165800	525001144	1491	1491	1491	1491	0
133	20240112	165700	525001144	1491	1491	1491	1491	0
134	20240112	165600	525001144	1491	1491	1491	1491	0
135	20240112	165500	525001144	1491	1491	1491	1491	0
136	20240112	165400	525001144	1491	1491	1491	1491	0
137	20240112	165300	525001144	1491	1491	1491	1491	0
138	20240112	165200	525001144	1491	1491	1491	1491	0
139	20240112	165100	525001144	1491	1491	1491	1491	0
140	20240112	165000	525001144	1491	1491	1491	1491	0
141	20240112	164900	525001144	1491	1491	1491	1491	0
142	20240112	164800	525001144	1491	1491	1491	1491	0
143	20240112	164700	525001144	1491	1491	1491	1491	0
144	20240112	164600	525001144	1491	1491	1491	1491	0
145	20240112	164500	525001144	1491	1491	1491	1491	0
146	20240112	164400	525001144	1491	1491	1491	1491	0
147	20240112	164300	525001144	1491	1491	1491	1491	0
148	20240112	164200	525001144	1491	1491	1491	1491	0
149	20240112	164100	525001144	1491	1491	1491	1491	0
150	20240112	164000	525001144	1491	1491	1491	1491	0
151	20240112	163900	525001144	1491	1491	1491	1491	0
152	20240112	163800	525001144	1491	1491	1491	1491	2322
153	20240112	163700	525001144	1491	1491	1491	1491	0
154	20240112	163600	525001144	1491	1491	1491	1491	0
155	20240112	163500	525001144	1491	1491	1491	1491	0
156	20240112	163400	525001144	1491	1491	1491	1491	0
157	20240112	163300	525001144	1491	1491	1491	1491	0
158	20240112	163200	525001144	1491	1491	1491	1491	0
159	20240112	163100	525001144	1491	1491	1491	1491	0
160	20240112	163000	525001144	1491	1491	1491	1491	0
161	20240112	162900	525001144	1491	1491	1491	1491	0
162	20240112	162800	525001144	1491	1491	1491	1491	0
163	20240112	162700	525001144	1491	1491	1491	1491	0
164	20240112	162600	525001144	1491	1491	1491	1491	0
165	20240112	162500	525001144	1491	1491	1491	1491	0
166	20240112	162400	525001144	1491	1491	1491	1491	0
167	20240112	162300	525001144	1491	1491	1491	1491	0
168	20240112	162200	525001144	1491	1491	1491	1491	0
169	20240112	162100	525001144	1491	1491	1491	1491	0
170	20240112	162000	525001144	1491	1491	1491	1491	0
171	20240112	161900	525001144	1491	1491	1491	1491	0
172	20240112	161800	525001144	1491	1491	1491	1491	0
173	20240112	161700	525001144	1491	1491	1491	1491	0
174	20240112	161600	525001144	1491	1491	1491	1491	0
175	20240112	161500	525001144	1491	1491	1491	1491	0
176	20240112	161400	525001144	1491	1491	1491	1491	0
177	20240112	161300	525001144	1491	1491	1491	1491	0
178	20240112	161200	525001144	1491	1491	1491	1491	0
179	20240112	161100	525001144	1491	1491	1491	1491	0
180	20240112	161000	525001144	1491	1491	1491	1491	0
181	20240112	160900	525001144	1491	1491	1491	1491	0
182	20240112	160800	525001144	1491	1491	1491	1491	2322
183	20240112	160700	525001144	1491	1491	1491	1491	0
184	20240112	160600	525001144	1491	1491	1491	1491	0
185	20240112	160500	525001144	1491	1491	1491	1491	0
186	20240112	160400	525001144	1491	1491	1491	1491	0
187	20240112	160300	525001144	1491	1491	1491	1491	0
188	20240112	160200	525001144	1491	1491	1491	1491	0
189	20240112	160100	525001144	1491	1491	1491	1491	0
190	20240112	160000	525001144	1491	1491	1491	1491	0
191	20240112	155900	525001144	1491	1491	1491	1491	0
192	20240112	155800	525001144	1491	1491	1491	1491	0
193	20240112	155700	525001144	1491	1491	1491	1491	0
194	20240112	155600	525001144	1491	1491	1491	1491	0
195	20240112	155500	525001144	1491	1491	1491	1491	0
196	20240112	155400	525001144	1491	1491	1491	1491	0
197	20240112	155300	525001144	1491	1491	1491	1491	0
198	20240112	155200	525001144	1491	1491	1491	1491	0
199	20240112	155100	525001144	1491	1491	1491	1491	0
200	20240112	155000	525001144	1491	1491	1491	1491	0
201	20240112	154900	525001144	1491	1491	1491	1491	0
202	20240112	154800	525001144	1491	1491	1491	1491	0
203	20240112	154700	525001144	1491	1491	1491	1491	0
204	20240112	154600	525001144	1491	1491	1491	1491	0
205	20240112	154500	525001144	1491	1491	1491	1491	0
206	20240112	154400	525001144	1491	1491	1491	1491	0
207	20240112	154300	525001144	1491	1491	1491	1491	0
208	20240112	154200	525001144	1491	1491	1491	1491	0
209	20240112	154100	525001144	1491	1491	1491	1491	0
210	20240112	154000	525001144	1491	1491	1491	1491	0
211	20240112	153900	525001144	1491	1491	1491	1491	0
212	20240112	153800	525001144	1491	1491	1491	1491	2322
213	20240112	153700	525001144	1491	1491	1491	1491	0
214	20240112	153600	525001144	1491	1491	1491	1491	0
215	20240112	153500	525001144	1491	1491	1491	1491	0
216	20240112	153400	525001144	1491	1491	1491	1491	0
217	20240112	153300	525001144	1491	1491	1491	1491	0
218	20240112	153200	525001144	1491	1491	1491	1491	0
219	20240112	153100	525001144	1491	1491	1491	1491	0
220	20240112	153000	525001144	1491	1491	1491	1491	2322
221	20240112	152900	521539042	1505	1505	1505	1505	0
222	20240112	152800	521539042	1505	1505	1505	1505	0
223	20240112	152700	521539042	1505	1505	1505	1505	0
224	20240112	152600	521539042	1505	1505	1505	1505	0
225	20240112	152500	521539042	1505	1505	1505	1505	0
226	20240112	152400	521539042	1505	1505	1505	1505	0
227	20240112	152300	521539042	1505	1505	1505	1505	0
228	20240112	152200	521539042	1505	1505	1505	1505	0
229	20240112	152100	521539042	1505	1505	1505	1505	0
230	20240112	152000	521539042	1505	1505	1505	1505	0
231	20240112	151900	521539042	1505	1505	1505	1505	69
232	20240112	151800	521435197	1505	1504	1505	1498	2268
233	20240112	151700	518025252	1504	1505	1505	1504	6
234	20240112	151600	518016227	1494	1499	1500	1491	9841
235	20240112	151500	503299557	1499	1500	1500	1499	2114
236	20240112	151400	500128945	1500	1500	1500	1500	375
237	20240112	151300	499566445	1500	1499	1500	1499	9036
238	20240112	151200	486013799	1499	1499	1499	1498	509
239	20240112	151100	485250897	1499	1499	1499	1499	86
240	20240112	151000	485121983	1499	1499	1499	1499	140
241	20240112	150900	484912123	1498	1498	1498	1498	650
242	20240112	150800	483938423	1498	1498	1498	1498	0
243	20240112	150700	483938423	1498	1498	1498	1498	1
244	20240112	150600	483936925	1498	1498	1498	1498	34
245	20240112	150500	483885993	1498	1498	1498	1498	0
246	20240112	150400	483885993	1498	1495	1498	1495	60
247	20240112	150300	483796143	1498	1499	1499	1495	1860
248	20240112	150200	481013642	1499	1499	1499	1499	98
249	20240112	150100	480866740	1499	1499	1499	1499	1
250	20240112	150000	480865241	1499	1497	1499	1497	125
251	20240112	145900	480677916	1497	1499	1499	1497	166
252	20240112	145800	480429214	1496	1496	1496	1496	0
253	20240112	145700	480429214	1496	1496	1496	1496	0
254	20240112	145600	480429214	1496	1496	1496	1496	37
255	20240112	145500	480373862	1496	1496	1496	1496	1184
256	20240112	145400	478602598	1495	1496	1496	1495	863
257	20240112	145300	477312311	1496	1499	1499	1495	1255
258	20240112	145200	475433693	1500	1500	1500	1500	89
259	20240112	145100	475300193	1500	1500	1500	1500	7756
260	20240112	145000	463666193	1500	1500	1500	1499	5042
261	20240112	144900	456103259	1500	1500	1500	1500	386
262	20240112	144800	455524259	1500	1500	1500	1500	86
263	20240112	144700	455395259	1500	1500	1500	1500	5165
264	20240112	144600	447647759	1499	1500	1500	1499	1935
265	20240112	144500	444745260	1500	1500	1500	1500	48
266	20240112	144400	444673260	1500	1500	1500	1500	108
267	20240112	144300	444511260	1499	1500	1500	1499	176
268	20240112	144200	444247261	1500	1499	1500	1499	86
269	20240112	144100	444118262	1500	1500	1500	1500	524
270	20240112	144000	443332262	1499	1499	1499	1499	0
271	20240112	143900	443332262	1499	1499	1499	1499	22
272	20240112	143800	443299284	1499	1499	1499	1499	0
273	20240112	143700	443299284	1499	1499	1499	1496	983
274	20240112	143600	441826130	1499	1498	1499	1498	46
275	20240112	143500	441757217	1495	1499	1499	1495	119
276	20240112	143400	441578912	1499	1495	1499	1495	235
277	20240112	143300	441226787	1499	1499	1499	1499	0
278	20240112	143200	441226787	1499	1499	1499	1499	0
279	20240112	143100	441226787	1499	1495	1499	1494	1004
280	20240112	143000	439725450	1499	1499	1499	1499	120
281	20240112	142900	439545570	1499	1496	1499	1495	1493
282	20240112	142800	437312327	1496	1499	1499	1496	394
283	20240112	142700	436722882	1499	1496	1499	1495	1154
284	20240112	142600	434997412	1495	1495	1495	1495	500
285	20240112	142500	434249912	1499	1496	1499	1496	124
286	20240112	142400	434064105	1496	1499	1499	1495	314
287	20240112	142300	433594504	1499	1499	1499	1499	0
288	20240112	142200	433594504	1499	1499	1499	1499	0
289	20240112	142100	433594504	1499	1499	1499	1499	0
290	20240112	142000	433594504	1499	1499	1499	1499	300
291	20240112	141900	433144804	1494	1494	1494	1494	10
292	20240112	141800	433129864	1494	1494	1494	1494	588
293	20240112	141700	432251392	1494	1499	1499	1494	4097
294	20240112	141600	426119656	1499	1500	1500	1499	1595
295	20240112	141500	423728510	1500	1500	1500	1500	989
296	20240112	141400	422245010	1500	1500	1500	1500	6875
297	20240112	141300	411932510	1499	1500	1500	1499	1658
298	20240112	141200	409447082	1500	1499	1500	1499	7103
299	20240112	141100	398793173	1499	1499	1499	1499	426
300	20240112	141000	398154599	1499	1499	1499	1499	84
301	20240112	140900	398028683	1499	1499	1499	1499	417
302	20240112	140800	397403600	1498	1499	1499	1498	934
303	20240112	140700	396004384	1499	1500	1500	1499	1565
304	20240112	140600	393657365	1500	1500	1500	1499	3097
305	20240112	140500	389011878	1500	1500	1500	1500	85
306	20240112	140400	388884378	1499	1498	1499	1498	1234
307	20240112	140300	387035245	1498	1498	1498	1498	0
308	20240112	140200	387035245	1498	1498	1499	1498	153
309	20240112	140100	386805998	1496	1498	1498	1496	1522
310	20240112	140000	384527438	1500	1500	1500	1500	1
311	20240112	135900	384525938	1500	1500	1500	1500	5082
312	20240112	135800	376902938	1501	1501	1501	1501	0
313	20240112	135700	376902938	1501	1500	1501	1500	547
314	20240112	135600	376082391	1501	1499	1501	1499	1204
315	20240112	135500	374276393	1495	1494	1499	1494	2118
316	20240112	135400	371103113	1493	1493	1493	1493	661
317	20240112	135300	370116240	1493	1494	1497	1493	859
318	20240112	135200	368831634	1492	1492	1492	1492	86
319	20240112	135100	368703322	1494	1494	1494	1491	1812
320	20240112	135000	365999741	1495	1504	1504	1495	13076
321	20240112	134900	346395192	1504	1504	1504	1504	0
322	20240112	134800	346395192	1504	1504	1504	1504	344
323	20240112	134700	345877816	1501	1501	1501	1501	99
324	20240112	134600	345729217	1500	1504	1504	1500	1238
325	20240112	134500	343871778	1503	1504	1504	1503	321
326	20240112	134400	343389294	1503	1501	1503	1501	3644
327	20240112	134300	337918406	1501	1501	1501	1501	78
328	20240112	134200	337801328	1501	1500	1501	1500	125
329	20240112	134100	337613750	1500	1509	1509	1500	12254
330	20240112	134000	319196292	1520	1520	1520	1520	0
331	20240112	133900	319196292	1520	1520	1520	1520	0
332	20240112	133800	319196292	1520	1520	1520	1520	0
333	20240112	133700	319196292	1520	1510	1520	1510	329
334	20240112	133600	318698742	1509	1509	1509	1509	734
335	20240112	133500	317591136	1508	1510	1510	1508	1276
336	20240112	133400	315666477	1510	1510	1510	1510	892
337	20240112	133300	314319557	1510	1510	1510	1509	121
338	20240112	133200	314136848	1510	1510	1510	1510	380
339	20240112	133100	313563048	1510	1510	1510	1510	0
340	20240112	133000	313563048	1510	1510	1510	1510	2
341	20240112	132900	313560028	1510	1510	1510	1510	0
342	20240112	132800	313560028	1510	1510	1510	1510	76
343	20240112	132700	313445268	1510	1510	1510	1510	76
344	20240112	132600	313330508	1510	1510	1510	1510	949
345	20240112	132500	311897518	1510	1510	1510	1510	78
346	20240112	132400	311779738	1510	1518	1523	1510	305
347	20240112	132300	311316018	1518	1518	1518	1518	1
348	20240112	132200	311314500	1509	1509	1509	1509	0
349	20240112	132100	311314500	1509	1512	1512	1509	5432
350	20240112	132000	303111091	1512	1512	1512	1512	275
351	20240112	131900	302695291	1512	1512	1512	1511	119
352	20240112	131800	302515399	1511	1517	1517	1511	4400
353	20240112	131700	295853901	1519	1517	1519	1517	51
354	20240112	131600	295776482	1517	1520	1520	1517	225
355	20240112	131500	295434557	1520	1520	1520	1520	0
356	20240112	131400	295434557	1520	1520	1520	1520	36
357	20240112	131300	295379837	1520	1520	1520	1520	0
358	20240112	131200	295379837	1520	1520	1520	1520	0
359	20240112	131100	295379837	1520	1520	1520	1520	0
360	20240112	131000	295379837	1520	1520	1520	1520	11
361	20240112	130900	295363117	1520	1520	1520	1520	0
362	20240112	130800	295363117	1520	1520	1520	1520	3
363	20240112	130700	295358557	1529	1529	1529	1529	0
364	20240112	130600	295358557	1529	1529	1529	1529	0
365	20240112	130500	295358557	1529	1524	1529	1524	3
366	20240112	130400	295353980	1523	1523	1523	1523	0
367	20240112	130300	295353980	1523	1523	1523	1523	0
368	20240112	130200	295353980	1523	1523	1523	1523	0
369	20240112	130100	295353980	1523	1523	1523	1523	0
370	20240112	130000	295353980	1523	1523	1523	1523	0
371	20240112	125900	295353980	1523	1523	1523	1523	0
372	20240112	125800	295353980	1523	1523	1523	1523	0
373	20240112	125700	295353980	1523	1523	1523	1523	0
374	20240112	125600	295353980	1523	1523	1523	1523	2
375	20240112	125500	295350934	1523	1523	1523	1523	0
376	20240112	125400	295350934	1523	1523	1523	1523	0
377	20240112	125300	295350934	1523	1523	1523	1523	200
378	20240112	125200	295046334	1523	1520	1523	1520	90
379	20240112	125100	294909267	1515	1515	1515	1515	0
380	20240112	125000	294909267	1515	1515	1515	1515	0
381	20240112	124900	294909267	1515	1515	1515	1515	0
382	20240112	124800	294909267	1515	1516	1516	1515	880
383	20240112	124700	293576001	1515	1516	1516	1514	2604
384	20240112	124600	289632155	1516	1518	1518	1515	1901
385	20240112	124500	286750602	1517	1520	1520	1515	2171
386	20240112	124400	283457439	1521	1528	1530	1521	1779
387	20240112	124300	280737706	1520	1520	1520	1520	0
388	20240112	124200	280737706	1520	1520	1520	1520	0
389	20240112	124100	280737706	1520	1520	1520	1520	568
390	20240112	124000	279874346	1520	1520	1520	1520	0
391	20240112	123900	279874346	1520	1520	1520	1520	9
392	20240112	123800	279860666	1521	1529	1529	1521	451
393	20240112	123700	279171495	1529	1529	1529	1529	0
394	20240112	123600	279171495	1529	1529	1529	1529	0
395	20240112	123500	279171495	1529	1529	1529	1529	1
396	20240112	123400	279169966	1529	1529	1529	1529	1
397	20240112	123300	279168437	1529	1529	1529	1529	0
398	20240112	123200	279168437	1529	1529	1529	1529	100
399	20240112	123100	279015537	1529	1529	1529	1529	10
400	20240112	123000	279000247	1529	1529	1529	1529	1
401	20240112	122900	278998718	1516	1516	1516	1516	0
402	20240112	122800	278998718	1516	1516	1516	1516	0
403	20240112	122700	278998718	1516	1516	1516	1516	0
404	20240112	122600	278998718	1516	1530	1530	1514	2990
405	20240112	122500	274460684	1522	1522	1522	1522	0
406	20240112	122400	274460684	1522	1522	1522	1522	10
407	20240112	122300	274445464	1522	1522	1522	1522	0
408	20240112	122200	274445464	1522	1522	1522	1522	0
409	20240112	122100	274445464	1522	1522	1522	1522	0
410	20240112	122000	274445464	1522	1524	1524	1522	2256
411	20240112	121900	271007708	1525	1525	1525	1525	0
412	20240112	121800	271007708	1525	1525	1525	1525	0
413	20240112	121700	271007708	1525	1526	1526	1525	543
414	20240112	121600	270179593	1530	1530	1530	1526	1000
415	20240112	121500	268650229	1530	1526	1530	1526	3139
416	20240112	121400	263851918	1525	1525	1525	1525	15
417	20240112	121300	263829043	1525	1525	1525	1525	10
418	20240112	121200	263813793	1525	1526	1526	1525	434
419	20240112	121100	263151543	1526	1526	1526	1526	244
420	20240112	121000	262779199	1524	1526	1526	1524	632
421	20240112	120900	261814949	1523	1526	1526	1523	142
422	20240112	120800	261598260	1526	1523	1526	1523	182
423	20240112	120700	261320731	1521	1521	1521	1521	0
424	20240112	120600	261320731	1521	1521	1521	1521	28
425	20240112	120500	261278143	1517	1516	1521	1516	194
426	20240112	120400	260983246	1516	1516	1516	1516	0
427	20240112	120300	260983246	1516	1516	1516	1516	0
428	20240112	120200	260983246	1516	1516	1516	1516	0
429	20240112	120100	260983246	1516	1516	1516	1516	0
430	20240112	120000	260983246	1516	1516	1516	1516	0
431	20240112	115900	260983246	1516	1516	1516	1516	1
432	20240112	115800	260981730	1516	1516	1516	1516	4
433	20240112	115700	260975666	1515	1515	1515	1515	0
434	20240112	115600	260975666	1515	1515	1515	1515	0
435	20240112	115500	260975666	1515	1515	1515	1515	0
436	20240112	115400	260975666	1515	1515	1515	1515	0
437	20240112	115300	260975666	1515	1515	1515	1515	5
438	20240112	115200	260968091	1521	1521	1521	1521	0
439	20240112	115100	260968091	1521	1521	1521	1516	1039
440	20240112	115000	259389197	1521	1521	1521	1521	1
441	20240112	114900	259387676	1514	1514	1514	1514	0
442	20240112	114800	259387676	1514	1518	1521	1514	850
443	20240112	114700	258096824	1517	1518	1518	1517	407
444	20240112	114600	257479043	1518	1518	1518	1518	0
445	20240112	114500	257479043	1518	1518	1518	1518	0
446	20240112	114400	257479043	1518	1518	1518	1518	1
447	20240112	114300	257477525	1512	1512	1512	1512	0
448	20240112	114200	257477525	1512	1512	1512	1512	0
449	20240112	114100	257477525	1512	1512	1512	1512	0
450	20240112	114000	257477525	1512	1512	1512	1512	0
451	20240112	113900	257477525	1512	1512	1512	1512	0
452	20240112	113800	257477525	1512	1512	1512	1512	0
453	20240112	113700	257477525	1512	1512	1512	1512	0
454	20240112	113600	257477525	1512	1512	1512	1512	0
455	20240112	113500	257477525	1512	1512	1512	1512	0
456	20240112	113400	257477525	1512	1512	1512	1512	0
457	20240112	113300	257477525	1512	1512	1512	1512	0
458	20240112	113200	257477525	1512	1512	1512	1512	0
459	20240112	113100	257477525	1512	1512	1512	1512	0
460	20240112	113000	257477525	1512	1512	1512	1512	0
461	20240112	112900	257477525	1512	1512	1512	1512	237
462	20240112	112800	257119181	1511	1511	1511	1511	0
463	20240112	112700	257119181	1511	1511	1511	1511	0
464	20240112	112600	257119181	1511	1511	1511	1511	0
465	20240112	112500	257119181	1511	1511	1511	1511	0
466	20240112	112400	257119181	1511	1517	1517	1510	2485
467	20240112	112300	253360379	1517	1518	1518	1517	569
468	20240112	112200	252497102	1519	1519	1520	1519	516
469	20240112	112100	251713296	1519	1519	1519	1518	185
470	20240112	112000	251432377	1519	1519	1519	1519	117
471	20240112	111900	251254654	1519	1519	1519	1519	137
472	20240112	111800	251046551	1518	1518	1518	1518	119
473	20240112	111700	250865909	1519	1518	1519	1517	927
474	20240112	111600	249458152	1517	1517	1517	1517	0
475	20240112	111500	249458152	1517	1517	1517	1517	0
476	20240112	111400	249458152	1517	1517	1517	1517	0
477	20240112	111300	249458152	1517	1517	1517	1517	0
478	20240112	111200	249458152	1517	1517	1517	1517	87
479	20240112	111100	249326173	1517	1517	1517	1517	1197
480	20240112	111000	247510324	1517	1517	1517	1517	451
481	20240112	110900	246826157	1517	1517	1517	1517	0
482	20240112	110800	246826157	1517	1517	1517	1517	40
483	20240112	110700	246765477	1517	1517	1517	1517	0
484	20240112	110600	246765477	1517	1517	1517	1517	1
485	20240112	110500	246763960	1517	1517	1517	1517	41
486	20240112	110400	246701763	1517	1517	1517	1517	0
487	20240112	110300	246701763	1517	1517	1517	1517	0
488	20240112	110200	246701763	1517	1517	1517	1517	0
489	20240112	110100	246701763	1517	1517	1517	1517	8
490	20240112	110000	246689627	1517	1517	1517	1517	0
491	20240112	105900	246689627	1517	1517	1517	1517	0
492	20240112	105800	246689627	1517	1517	1517	1517	0
493	20240112	105700	246689627	1517	1517	1517	1517	50
494	20240112	105600	246613777	1517	1517	1517	1517	90
495	20240112	105500	246477247	1512	1514	1514	1512	150
496	20240112	105400	246250298	1512	1512	1512	1512	0
497	20240112	105300	246250298	1512	1512	1512	1512	0
498	20240112	105200	246250298	1512	1512	1512	1512	0
499	20240112	105100	246250298	1512	1513	1513	1512	347
500	20240112	105000	245725333	1510	1510	1510	1510	0
501	20240112	104900	245725333	1510	1510	1510	1510	3686
502	20240112	104800	240159473	1508	1508	1508	1508	0
503	20240112	104700	240159473	1508	1508	1508	1508	0
504	20240112	104600	240159473	1508	1508	1508	1508	0
505	20240112	104500	240159473	1508	1508	1508	1508	0
506	20240112	104400	240159473	1508	1507	1508	1507	265
507	20240112	104300	239760073	1507	1507	1507	1507	45
508	20240112	104200	239692258	1507	1512	1512	1507	3995
509	20240112	104100	233655143	1513	1513	1513	1513	6
510	20240112	104000	233646065	1513	1513	1513	1513	155
511	20240112	103900	233411550	1513	1514	1514	1513	205
512	20240112	103800	233101383	1514	1514	1514	1514	0
513	20240112	103700	233101383	1514	1516	1516	1514	1116
514	20240112	103600	231409751	1512	1512	1512	1512	0
515	20240112	103500	231409751	1512	1512	1512	1512	0
516	20240112	103400	231409751	1512	1512	1512	1512	100
517	20240112	103300	231258551	1516	1515	1516	1515	241
518	20240112	103200	230893400	1515	1514	1515	1514	492
519	20240112	103100	230148503	1514	1513	1514	1513	80
520	20240112	103000	230027403	1514	1514	1514	1514	3
521	20240112	102900	230022861	1509	1507	1513	1506	2823
522	20240112	102800	225766865	1513	1513	1513	1513	0
523	20240112	102700	225766865	1513	1513	1513	1513	20
524	20240112	102600	225736605	1513	1510	1513	1507	1090
525	20240112	102500	224093501	1511	1510	1511	1510	403
526	20240112	102400	223484868	1510	1510	1510	1510	0
527	20240112	102300	223484868	1510	1510	1510	1510	227
528	20240112	102200	223142098	1509	1509	1509	1509	0
529	20240112	102100	223142098	1509	1509	1509	1509	0
530	20240112	102000	223142098	1509	1509	1509	1509	0
531	20240112	101900	223142098	1509	1509	1509	1509	5
532	20240112	101800	223134553	1509	1509	1509	1509	0
533	20240112	101700	223134553	1509	1510	1510	1509	942
534	20240112	101600	221712214	1510	1510	1510	1510	100
535	20240112	101500	221561214	1508	1508	1508	1508	518
536	20240112	101400	220780070	1508	1508	1508	1508	0
537	20240112	101300	220780070	1508	1510	1510	1508	47
538	20240112	101200	220709116	1509	1510	1510	1509	1085
539	20240112	101100	219070851	1506	1506	1506	1506	0
540	20240112	101000	219070851	1506	1507	1507	1506	363
541	20240112	100900	218524107	1506	1506	1506	1506	0
542	20240112	100800	218524107	1506	1506	1506	1506	0
543	20240112	100700	218524107	1506	1506	1506	1506	100
544	20240112	100600	218373507	1506	1506	1506	1506	0
545	20240112	100500	218373507	1506	1506	1506	1506	72
546	20240112	100400	218265075	1505	1515	1515	1501	10427
547	20240112	100300	202580943	1508	1510	1510	1508	1810
548	20240112	100200	199850940	1508	1511	1511	1505	6799
549	20240112	100100	189605194	1510	1512	1513	1510	2771
550	20240112	100000	185419582	1512	1516	1516	1512	5000
551	20240112	095900	177852635	1517	1517	1517	1517	62
552	20240112	095800	177758581	1516	1516	1516	1516	0
553	20240112	095700	177758581	1516	1517	1517	1516	620
554	20240112	095600	176818182	1518	1519	1519	1518	2001
555	20240112	095500	173780663	1519	1519	1519	1519	658
556	20240112	095400	172781161	1519	1519	1519	1519	1
557	20240112	095300	172779642	1519	1520	1520	1518	4493
558	20240112	095200	165953616	1520	1520	1520	1520	604
559	20240112	095100	165035536	1521	1522	1522	1521	39
560	20240112	095000	164976216	1522	1520	1522	1520	40
561	20240112	094900	164915376	1520	1521	1521	1520	500
562	20240112	094800	164155346	1520	1520	1520	1520	100
563	20240112	094700	164003346	1519	1519	1519	1519	0
564	20240112	094600	164003346	1519	1519	1519	1519	12
565	20240112	094500	163985118	1519	1519	1519	1519	0
566	20240112	094400	163985118	1519	1518	1519	1518	573
567	20240112	094300	163115229	1518	1525	1525	1518	41
568	20240112	094200	163052711	1525	1525	1525	1518	200
569	20240112	094100	162748411	1525	1517	1525	1517	2310
570	20240112	094000	159243881	1516	1514	1516	1512	1832
571	20240112	093900	156472251	1514	1514	1514	1514	443
572	20240112	093800	155801549	1513	1517	1517	1512	2625
573	20240112	093700	151827434	1517	1517	1517	1517	661
574	20240112	093600	150824697	1518	1519	1519	1518	3796
575	20240112	093500	145061644	1520	1519	1520	1519	880
576	20240112	093400	143724602	1519	1525	1525	1519	8357
577	20240112	093300	131019640	1526	1526	1526	1526	1165
578	20240112	093200	129241850	1528	1528	1528	1528	1179
579	20240112	093100	127440338	1528	1521	1528	1520	7720
580	20240112	093000	115702889	1530	1527	1530	1521	4295
581	20240112	092900	109161319	1527	1532	1532	1527	5140
582	20240112	092800	101294174	1531	1534	1534	1531	25
583	20240112	092700	101255854	1533	1543	1543	1533	3796
584	20240112	092600	95408223	1543	1543	1543	1543	266
585	20240112	092500	94997785	1543	1551	1551	1543	1772
586	20240112	092400	92263144	1567	1567	1567	1567	0
587	20240112	092300	92263144	1567	1556	1567	1556	200
588	20240112	092200	91949820	1543	1557	1557	1539	3565
589	20240112	092100	86447524	1560	1560	1560	1560	0
590	20240112	092000	86447524	1560	1566	1566	1560	60
591	20240112	091900	86353777	1569	1569	1569	1569	0
592	20240112	091800	86353777	1569	1569	1569	1569	0
593	20240112	091700	86353777	1569	1569	1569	1569	50
594	20240112	091600	86275327	1572	1586	1587	1572	333
595	20240112	091500	85750846	1573	1562	1588	1562	48
596	20240112	091400	85675184	1560	1560	1560	1560	0
597	20240112	091300	85675184	1560	1550	1561	1550	19344
598	20240112	091200	55662667	1548	1544	1550	1544	5318
599	20240112	091100	47431046	1541	1538	1541	1538	10481
600	20240112	091000	31290663	1538	1532	1539	1532	154
601	20240112	090900	31053855	1539	1539	1539	1539	812
602	20240112	090800	29804187	1539	1539	1539	1520	2450
603	20240112	090700	26069965	1539	1540	1540	1533	2521
604	20240112	090600	22199198	1540	1555	1555	1540	6678
605	20240112	090500	11853632	1556	1558	1558	1556	261
606	20240112	090400	11447491	1556	1556	1556	1555	595
607	20240112	090300	10521713	1556	1556	1556	1556	664
608	20240112	090200	9488529	1554	1554	1554	1554	0
609	20240112	090100	9488529	1554	1555	1555	1554	701
610	20240112	090000	8398827	1554	1570	1570	1554	5361