KissMeData/033250/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191600	894513425	1672	1672	1672	1672	7142
3	20240110	191500	894513425	1672	1672	1672	1672	0
4	20240110	191400	894513425	1672	1672	1672	1672	0
5	20240110	191300	894513425	1672	1672	1672	1672	0
6	20240110	191200	894513425	1672	1672	1672	1672	0
7	20240110	191100	894513425	1672	1672	1672	1672	0
8	20240110	191000	894513425	1672	1672	1672	1672	0
9	20240110	190900	894513425	1672	1672	1672	1672	0
10	20240110	190800	894513425	1672	1672	1672	1672	0
11	20240110	190700	894513425	1672	1672	1672	1672	0
12	20240110	190600	894513425	1672	1672	1672	1672	0
13	20240110	190500	894513425	1672	1672	1672	1672	0
14	20240110	190400	894513425	1672	1672	1672	1672	0
15	20240110	190300	894513425	1672	1672	1672	1672	0
16	20240110	190200	894513425	1672	1672	1672	1672	0
17	20240110	190100	894513425	1672	1672	1672	1672	0
18	20240110	190000	894513425	1672	1672	1672	1672	0
19	20240110	185900	894513425	1672	1672	1672	1672	0
20	20240110	185800	894513425	1672	1672	1672	1672	0
21	20240110	185700	894513425	1672	1672	1672	1672	0
22	20240110	185600	894513425	1672	1672	1672	1672	0
23	20240110	185500	894513425	1672	1672	1672	1672	0
24	20240110	185400	894513425	1672	1672	1672	1672	0
25	20240110	185300	894513425	1672	1672	1672	1672	0
26	20240110	185200	894513425	1672	1672	1672	1672	0
27	20240110	185100	894513425	1672	1672	1672	1672	0
28	20240110	185000	894513425	1672	1672	1672	1672	0
29	20240110	184900	894513425	1672	1672	1672	1672	0
30	20240110	184800	894513425	1672	1672	1672	1672	0
31	20240110	184700	894513425	1672	1672	1672	1672	0
32	20240110	184600	894513425	1672	1672	1672	1672	7142
33	20240110	184500	894513425	1672	1672	1672	1672	0
34	20240110	184400	894513425	1672	1672	1672	1672	0
35	20240110	184300	894513425	1672	1672	1672	1672	0
36	20240110	184200	894513425	1672	1672	1672	1672	0
37	20240110	184100	894513425	1672	1672	1672	1672	0
38	20240110	184000	894513425	1672	1672	1672	1672	0
39	20240110	183900	894513425	1672	1672	1672	1672	0
40	20240110	183800	894513425	1672	1672	1672	1672	0
41	20240110	183700	894513425	1672	1672	1672	1672	0
42	20240110	183600	894513425	1672	1672	1672	1672	0
43	20240110	183500	894513425	1672	1672	1672	1672	0
44	20240110	183400	894513425	1672	1672	1672	1672	0
45	20240110	183300	894513425	1672	1672	1672	1672	0
46	20240110	183200	894513425	1672	1672	1672	1672	0
47	20240110	183100	894513425	1672	1672	1672	1672	0
48	20240110	183000	894513425	1672	1672	1672	1672	0
49	20240110	182900	894513425	1672	1672	1672	1672	0
50	20240110	182800	894513425	1672	1672	1672	1672	0
51	20240110	182700	894513425	1672	1672	1672	1672	0
52	20240110	182600	894513425	1672	1672	1672	1672	0
53	20240110	182500	894513425	1672	1672	1672	1672	0
54	20240110	182400	894513425	1672	1672	1672	1672	0
55	20240110	182300	894513425	1672	1672	1672	1672	0
56	20240110	182200	894513425	1672	1672	1672	1672	0
57	20240110	182100	894513425	1672	1672	1672	1672	0
58	20240110	182000	894513425	1672	1672	1672	1672	0
59	20240110	181900	894513425	1672	1672	1672	1672	0
60	20240110	181800	894513425	1672	1672	1672	1672	0
61	20240110	181700	894513425	1672	1672	1672	1672	0
62	20240110	181600	894513425	1672	1672	1672	1672	7142
63	20240110	181500	894513425	1672	1672	1672	1672	0
64	20240110	181400	894513425	1672	1672	1672	1672	0
65	20240110	181300	894513425	1672	1672	1672	1672	0
66	20240110	181200	894513425	1672	1672	1672	1672	0
67	20240110	181100	894513425	1672	1672	1672	1672	0
68	20240110	181000	894513425	1672	1672	1672	1672	0
69	20240110	180900	894513425	1672	1672	1672	1672	0
70	20240110	180800	894513425	1672	1672	1672	1672	0
71	20240110	180700	894513425	1672	1672	1672	1672	0
72	20240110	180600	894513425	1672	1672	1672	1672	0
73	20240110	180500	894513425	1672	1672	1672	1672	0
74	20240110	180400	894513425	1672	1672	1672	1672	0
75	20240110	180300	894513425	1672	1672	1672	1672	0
76	20240110	180200	894513425	1672	1672	1672	1672	0
77	20240110	180100	894513425	1672	1672	1672	1672	0
78	20240110	180000	894513425	1672	1672	1672	1672	0
79	20240110	175900	894513425	1672	1672	1672	1672	0
80	20240110	175800	894513425	1672	1672	1672	1672	0
81	20240110	175700	894513425	1672	1672	1672	1672	0
82	20240110	175600	894513425	1672	1672	1672	1672	0
83	20240110	175500	894513425	1672	1672	1672	1672	0
84	20240110	175400	894513425	1672	1672	1672	1672	0
85	20240110	175300	894513425	1672	1672	1672	1672	0
86	20240110	175200	894513425	1672	1672	1672	1672	0
87	20240110	175100	894513425	1672	1672	1672	1672	0
88	20240110	175000	894513425	1672	1672	1672	1672	0
89	20240110	174900	894513425	1672	1672	1672	1672	0
90	20240110	174800	894513425	1672	1672	1672	1672	0
91	20240110	174700	894513425	1672	1672	1672	1672	0
92	20240110	174600	894513425	1672	1672	1672	1672	7142
93	20240110	174500	894513425	1672	1672	1672	1672	0
94	20240110	174400	894513425	1672	1672	1672	1672	0
95	20240110	174300	894513425	1672	1672	1672	1672	0
96	20240110	174200	894513425	1672	1672	1672	1672	0
97	20240110	174100	894513425	1672	1672	1672	1672	0
98	20240110	174000	894513425	1672	1672	1672	1672	0
99	20240110	173900	894513425	1672	1672	1672	1672	0
100	20240110	173800	894513425	1672	1672	1672	1672	0
101	20240110	173700	894513425	1672	1672	1672	1672	0
102	20240110	173600	894513425	1672	1672	1672	1672	0
103	20240110	173500	894513425	1672	1672	1672	1672	0
104	20240110	173400	894513425	1672	1672	1672	1672	0
105	20240110	173300	894513425	1672	1672	1672	1672	0
106	20240110	173200	894513425	1672	1672	1672	1672	0
107	20240110	173100	894513425	1672	1672	1672	1672	0
108	20240110	173000	894513425	1672	1672	1672	1672	0
109	20240110	172900	894513425	1672	1672	1672	1672	0
110	20240110	172800	894513425	1672	1672	1672	1672	0
111	20240110	172700	894513425	1672	1672	1672	1672	0
112	20240110	172600	894513425	1672	1672	1672	1672	0
113	20240110	172500	894513425	1672	1672	1672	1672	0
114	20240110	172400	894513425	1672	1672	1672	1672	0
115	20240110	172300	894513425	1672	1672	1672	1672	0
116	20240110	172200	894513425	1672	1672	1672	1672	0
117	20240110	172100	894513425	1672	1672	1672	1672	0
118	20240110	172000	894513425	1672	1672	1672	1672	0
119	20240110	171900	894513425	1672	1672	1672	1672	0
120	20240110	171800	894513425	1672	1672	1672	1672	0
121	20240110	171700	894513425	1672	1672	1672	1672	0
122	20240110	171600	894513425	1672	1672	1672	1672	7142
123	20240110	171500	894513425	1672	1672	1672	1672	0
124	20240110	171400	894513425	1672	1672	1672	1672	0
125	20240110	171300	894513425	1672	1672	1672	1672	0
126	20240110	171200	894513425	1672	1672	1672	1672	0
127	20240110	171100	894513425	1672	1672	1672	1672	0
128	20240110	171000	894513425	1672	1672	1672	1672	0
129	20240110	170900	894513425	1672	1672	1672	1672	0
130	20240110	170800	894513425	1672	1672	1672	1672	0
131	20240110	170700	894513425	1672	1672	1672	1672	0
132	20240110	170600	894513425	1672	1672	1672	1672	0
133	20240110	170500	894513425	1672	1672	1672	1672	0
134	20240110	170400	894513425	1672	1672	1672	1672	0
135	20240110	170300	894513425	1672	1672	1672	1672	0
136	20240110	170200	894513425	1672	1672	1672	1672	0
137	20240110	170100	894513425	1672	1672	1672	1672	0
138	20240110	170000	894513425	1672	1672	1672	1672	0
139	20240110	165900	894513425	1672	1672	1672	1672	0
140	20240110	165800	894513425	1672	1672	1672	1672	0
141	20240110	165700	894513425	1672	1672	1672	1672	0
142	20240110	165600	894513425	1672	1672	1672	1672	0
143	20240110	165500	894513425	1672	1672	1672	1672	0
144	20240110	165400	894513425	1672	1672	1672	1672	0
145	20240110	165300	894513425	1672	1672	1672	1672	0
146	20240110	165200	894513425	1672	1672	1672	1672	0
147	20240110	165100	894513425	1672	1672	1672	1672	0
148	20240110	165000	894513425	1672	1672	1672	1672	0
149	20240110	164900	894513425	1672	1672	1672	1672	0
150	20240110	164800	894513425	1672	1672	1672	1672	0
151	20240110	164700	894513425	1672	1672	1672	1672	0
152	20240110	164600	894513425	1672	1672	1672	1672	7142
153	20240110	164500	894513425	1672	1672	1672	1672	0
154	20240110	164400	894513425	1672	1672	1672	1672	0
155	20240110	164300	894513425	1672	1672	1672	1672	0
156	20240110	164200	894513425	1672	1672	1672	1672	0
157	20240110	164100	894513425	1672	1672	1672	1672	0
158	20240110	164000	894513425	1672	1672	1672	1672	0
159	20240110	163900	894513425	1672	1672	1672	1672	0
160	20240110	163800	894513425	1672	1672	1672	1672	0
161	20240110	163700	894513425	1672	1672	1672	1672	0
162	20240110	163600	894513425	1672	1672	1672	1672	0
163	20240110	163500	894513425	1672	1672	1672	1672	0
164	20240110	163400	894513425	1672	1672	1672	1672	0
165	20240110	163300	894513425	1672	1672	1672	1672	0
166	20240110	163200	894513425	1672	1672	1672	1672	0
167	20240110	163100	894513425	1672	1672	1672	1672	0
168	20240110	163000	894513425	1672	1672	1672	1672	0
169	20240110	162900	894513425	1672	1672	1672	1672	0
170	20240110	162800	894513425	1672	1672	1672	1672	0
171	20240110	162700	894513425	1672	1672	1672	1672	0
172	20240110	162600	894513425	1672	1672	1672	1672	0
173	20240110	162500	894513425	1672	1672	1672	1672	0
174	20240110	162400	894513425	1672	1672	1672	1672	0
175	20240110	162300	894513425	1672	1672	1672	1672	0
176	20240110	162200	894513425	1672	1672	1672	1672	0
177	20240110	162100	894513425	1672	1672	1672	1672	0
178	20240110	162000	894513425	1672	1672	1672	1672	0
179	20240110	161900	894513425	1672	1672	1672	1672	0
180	20240110	161800	894513425	1672	1672	1672	1672	0
181	20240110	161700	894513425	1672	1672	1672	1672	0
182	20240110	161600	894513425	1672	1672	1672	1672	7142
183	20240110	161500	894513425	1672	1672	1672	1672	0
184	20240110	161400	894513425	1672	1672	1672	1672	0
185	20240110	161300	894513425	1672	1672	1672	1672	0
186	20240110	161200	894513425	1672	1672	1672	1672	0
187	20240110	161100	894513425	1672	1672	1672	1672	0
188	20240110	161000	894513425	1672	1672	1672	1672	0
189	20240110	160900	894513425	1672	1672	1672	1672	0
190	20240110	160800	894513425	1672	1672	1672	1672	0
191	20240110	160700	894513425	1672	1672	1672	1672	0
192	20240110	160600	894513425	1672	1672	1672	1672	0
193	20240110	160500	894513425	1672	1672	1672	1672	0
194	20240110	160400	894513425	1672	1672	1672	1672	0
195	20240110	160300	894513425	1672	1672	1672	1672	0
196	20240110	160200	894513425	1672	1672	1672	1672	0
197	20240110	160100	894513425	1672	1672	1672	1672	0
198	20240110	160000	894513425	1672	1672	1672	1672	0
199	20240110	155900	894513425	1672	1672	1672	1672	0
200	20240110	155800	894513425	1672	1672	1672	1672	0
201	20240110	155700	894513425	1672	1672	1672	1672	0
202	20240110	155600	894513425	1672	1672	1672	1672	0
203	20240110	155500	894513425	1672	1672	1672	1672	0
204	20240110	155400	894513425	1672	1672	1672	1672	0
205	20240110	155300	894513425	1672	1672	1672	1672	0
206	20240110	155200	894513425	1672	1672	1672	1672	0
207	20240110	155100	894513425	1672	1672	1672	1672	0
208	20240110	155000	894513425	1672	1672	1672	1672	0
209	20240110	154900	894513425	1672	1672	1672	1672	0
210	20240110	154800	894513425	1672	1672	1672	1672	0
211	20240110	154700	894513425	1672	1672	1672	1672	0
212	20240110	154600	894513425	1672	1672	1672	1672	7142
213	20240110	154500	894513425	1672	1672	1672	1672	0
214	20240110	154400	894513425	1672	1672	1672	1672	0
215	20240110	154300	894513425	1672	1672	1672	1672	0
216	20240110	154200	894513425	1672	1672	1672	1672	0
217	20240110	154100	894513425	1672	1672	1672	1672	0
218	20240110	154000	894513425	1672	1672	1672	1672	0
219	20240110	153900	894513425	1672	1672	1672	1672	0
220	20240110	153800	894513425	1672	1672	1672	1672	0
221	20240110	153700	894513425	1672	1672	1672	1672	0
222	20240110	153600	894513425	1672	1672	1672	1672	0
223	20240110	153500	894513425	1672	1672	1672	1672	0
224	20240110	153400	894513425	1672	1672	1672	1672	0
225	20240110	153300	894513425	1672	1672	1672	1672	0
226	20240110	153200	894513425	1672	1672	1672	1672	0
227	20240110	153100	894513425	1672	1672	1672	1672	0
228	20240110	153000	894513425	1672	1672	1672	1672	7142
229	20240110	152900	882572001	1674	1674	1674	1674	0
230	20240110	152800	882572001	1674	1674	1674	1674	0
231	20240110	152700	882572001	1674	1674	1674	1674	0
232	20240110	152600	882572001	1674	1674	1674	1674	0
233	20240110	152500	882572001	1674	1674	1674	1674	0
234	20240110	152400	882572001	1674	1674	1674	1674	0
235	20240110	152300	882572001	1674	1674	1674	1674	0
236	20240110	152200	882572001	1674	1674	1674	1674	0
237	20240110	152100	882572001	1674	1674	1674	1674	0
238	20240110	152000	882572001	1674	1674	1674	1674	0
239	20240110	151900	882572001	1674	1670	1674	1667	5615
240	20240110	151800	873198412	1670	1671	1671	1670	951
241	20240110	151700	871609788	1671	1673	1674	1671	503
242	20240110	151600	870768272	1673	1670	1673	1670	87
243	20240110	151500	870622961	1673	1671	1673	1670	508
244	20240110	151400	869774548	1674	1674	1674	1674	0
245	20240110	151300	869774548	1674	1674	1674	1674	23
246	20240110	151200	869736046	1672	1670	1672	1670	5738
247	20240110	151100	860149062	1670	1670	1670	1670	432
248	20240110	151000	859427622	1669	1669	1669	1669	0
249	20240110	150900	859427622	1669	1669	1669	1669	0
250	20240110	150800	859427622	1669	1670	1670	1669	5400
251	20240110	150700	850410622	1670	1671	1671	1670	4330
252	20240110	150600	843178979	1670	1672	1672	1670	611
253	20240110	150500	842158239	1672	1672	1672	1672	1
254	20240110	150400	842156567	1671	1671	1671	1671	0
255	20240110	150300	842156567	1671	1671	1671	1670	215
256	20240110	150200	841797352	1671	1672	1672	1671	347
257	20240110	150100	841217504	1672	1670	1672	1670	2253
258	20240110	150000	837454811	1670	1670	1670	1670	1005
259	20240110	145900	835776461	1670	1671	1671	1670	8882
260	20240110	145800	820941688	1672	1672	1672	1672	200
261	20240110	145700	820607288	1672	1673	1673	1672	2383
262	20240110	145600	816622872	1673	1672	1673	1672	1338
263	20240110	145500	814385676	1672	1672	1673	1672	5700
264	20240110	145400	804855190	1673	1673	1673	1673	3000
265	20240110	145300	799836190	1675	1675	1675	1673	1491
266	20240110	145200	797340454	1674	1674	1674	1674	46
267	20240110	145100	797263450	1674	1674	1674	1673	1023
268	20240110	145000	795551948	1672	1672	1672	1672	0
269	20240110	144900	795551948	1672	1672	1672	1672	0
270	20240110	144800	795551948	1672	1674	1674	1672	1750
271	20240110	144700	792625927	1672	1674	1674	1672	2441
272	20240110	144600	788543532	1674	1675	1675	1674	169
273	20240110	144500	788260616	1675	1675	1675	1674	642
274	20240110	144400	787185466	1675	1675	1675	1674	2186
275	20240110	144300	783525916	1674	1675	1675	1674	2062
276	20240110	144200	780072566	1674	1674	1674	1674	500
277	20240110	144100	779235566	1675	1677	1677	1675	284
278	20240110	144000	778759688	1677	1677	1677	1677	115
279	20240110	143900	778566833	1678	1678	1678	1678	0
280	20240110	143800	778566833	1678	1678	1678	1678	69
281	20240110	143700	778451051	1678	1678	1678	1678	0
282	20240110	143600	778451051	1678	1678	1678	1678	1
283	20240110	143500	778449373	1674	1674	1674	1674	59
284	20240110	143400	778350607	1678	1675	1678	1675	650
285	20240110	143300	777260876	1674	1675	1675	1674	321
286	20240110	143200	776723301	1676	1677	1677	1676	24
287	20240110	143100	776683065	1678	1678	1678	1678	17
288	20240110	143000	776654539	1678	1679	1679	1678	802
289	20240110	142900	775307983	1672	1672	1672	1672	0
290	20240110	142800	775307983	1672	1675	1675	1672	943
291	20240110	142700	773729781	1676	1677	1677	1676	193
292	20240110	142600	773406308	1679	1679	1679	1679	1
293	20240110	142500	773404629	1679	1679	1679	1679	0
294	20240110	142400	773404629	1679	1679	1679	1679	10
295	20240110	142300	773387839	1676	1676	1676	1676	50
296	20240110	142200	773304039	1680	1680	1680	1680	0
297	20240110	142100	773304039	1680	1680	1680	1680	0
298	20240110	142000	773304039	1680	1680	1680	1680	590
299	20240110	141900	772312839	1675	1674	1675	1674	777
300	20240110	141800	771011535	1674	1673	1674	1673	107
301	20240110	141700	770832508	1674	1673	1674	1673	3865
302	20240110	141600	764366294	1672	1672	1672	1672	0
303	20240110	141500	764366294	1672	1672	1672	1672	200
304	20240110	141400	764031894	1672	1672	1672	1672	285
305	20240110	141300	763555374	1673	1673	1673	1673	2
306	20240110	141200	763552028	1672	1673	1673	1672	164
307	20240110	141100	763277712	1673	1673	1673	1673	340
308	20240110	141000	762708892	1672	1672	1672	1672	500
309	20240110	140900	761872892	1672	1673	1673	1672	1150
310	20240110	140800	759949592	1673	1673	1673	1673	1264
311	20240110	140700	757834920	1673	1673	1673	1673	0
312	20240110	140600	757834920	1673	1673	1673	1673	0
313	20240110	140500	757834920	1673	1673	1673	1673	200
314	20240110	140400	757500320	1674	1672	1674	1672	790
315	20240110	140300	756179240	1671	1671	1671	1671	0
316	20240110	140200	756179240	1671	1671	1671	1671	56
317	20240110	140100	756085664	1671	1670	1671	1670	257
318	20240110	140000	755656374	1671	1671	1671	1670	1944
319	20240110	135900	752408050	1671	1671	1671	1671	2946
320	20240110	135800	747485284	1670	1672	1672	1670	501
321	20240110	135700	746648593	1671	1671	1671	1671	0
322	20240110	135600	746648593	1671	1671	1671	1671	5
323	20240110	135500	746640238	1670	1670	1670	1670	241
324	20240110	135400	746237768	1672	1672	1672	1672	0
325	20240110	135300	746237768	1672	1672	1672	1672	0
326	20240110	135200	746237768	1672	1672	1672	1672	0
327	20240110	135100	746237768	1672	1672	1672	1672	0
328	20240110	135000	746237768	1672	1672	1672	1672	0
329	20240110	134900	746237768	1672	1672	1672	1672	40
330	20240110	134800	746170888	1672	1672	1672	1672	0
331	20240110	134700	746170888	1672	1672	1672	1668	402
332	20240110	134600	745500344	1672	1672	1672	1672	0
333	20240110	134500	745500344	1672	1672	1672	1672	0
334	20240110	134400	745500344	1672	1669	1672	1669	13
335	20240110	134300	745478614	1669	1672	1672	1669	49
336	20240110	134200	745396830	1672	1672	1672	1672	0
337	20240110	134100	745396830	1672	1672	1672	1672	1
338	20240110	134000	745395158	1669	1669	1669	1669	0
339	20240110	133900	745395158	1669	1669	1669	1669	37
340	20240110	133800	745333405	1670	1672	1672	1670	5468
341	20240110	133700	736191031	1672	1672	1672	1672	604
342	20240110	133600	735181143	1672	1672	1672	1672	0
343	20240110	133500	735181143	1672	1672	1672	1672	0
344	20240110	133400	735181143	1672	1672	1672	1672	201
345	20240110	133300	734845071	1668	1672	1672	1668	10
346	20240110	133200	734828387	1668	1668	1668	1668	302
347	20240110	133100	734324651	1672	1672	1672	1672	0
348	20240110	133000	734324651	1672	1672	1672	1672	200
349	20240110	132900	733990251	1668	1668	1668	1668	350
350	20240110	132800	733406451	1670	1670	1670	1670	0
351	20240110	132700	733406451	1670	1670	1670	1670	0
352	20240110	132600	733406451	1670	1667	1670	1667	747
353	20240110	132500	732159564	1670	1670	1670	1670	300
354	20240110	132400	731658564	1670	1670	1670	1670	1
355	20240110	132300	731656894	1665	1665	1665	1665	0
356	20240110	132200	731656894	1665	1665	1665	1665	100
357	20240110	132100	731490394	1665	1668	1668	1665	2233
358	20240110	132000	727768586	1668	1668	1668	1668	100
359	20240110	131900	727601786	1668	1668	1668	1668	0
360	20240110	131800	727601786	1668	1668	1668	1668	76
361	20240110	131700	727475018	1668	1668	1668	1668	143
362	20240110	131600	727236494	1668	1668	1668	1668	0
363	20240110	131500	727236494	1668	1668	1668	1668	87
364	20240110	131400	727091378	1670	1670	1670	1670	100
365	20240110	131300	726924378	1670	1670	1670	1670	3
366	20240110	131200	726919368	1668	1668	1668	1668	145
367	20240110	131100	726677508	1668	1668	1668	1668	0
368	20240110	131000	726677508	1668	1667	1668	1667	1309
369	20240110	130900	724494595	1667	1667	1667	1667	650
370	20240110	130800	723411045	1668	1668	1668	1668	1
371	20240110	130700	723409377	1668	1668	1668	1668	201
372	20240110	130600	723074109	1670	1670	1670	1670	10
373	20240110	130500	723057409	1670	1670	1670	1670	40
374	20240110	130400	722990609	1670	1670	1670	1670	161
375	20240110	130300	722721739	1670	1667	1670	1667	608
376	20240110	130200	721707975	1667	1667	1667	1667	1
377	20240110	130100	721706308	1668	1668	1668	1668	811
378	20240110	130000	720353560	1670	1670	1670	1670	11
379	20240110	125900	720335190	1670	1669	1670	1669	100
380	20240110	125800	720168265	1668	1668	1668	1668	0
381	20240110	125700	720168265	1668	1668	1668	1668	1
382	20240110	125600	720166597	1667	1667	1667	1667	235
383	20240110	125500	719774852	1667	1667	1667	1667	0
384	20240110	125400	719774852	1667	1667	1667	1667	106
385	20240110	125300	719598150	1667	1667	1667	1667	1
386	20240110	125200	719596483	1665	1665	1665	1664	1052
387	20240110	125100	717845407	1665	1665	1665	1665	65
388	20240110	125000	717737182	1665	1665	1665	1665	200
389	20240110	124900	717404182	1665	1665	1665	1665	532
390	20240110	124800	716518402	1665	1665	1665	1665	0
391	20240110	124700	716518402	1665	1666	1666	1665	10750
392	20240110	124600	698619607	1665	1665	1665	1665	0
393	20240110	124500	698619607	1665	1665	1665	1665	1200
394	20240110	124400	696621607	1665	1665	1665	1665	5
395	20240110	124300	696613282	1665	1665	1665	1665	21
396	20240110	124200	696578317	1665	1665	1665	1665	511
397	20240110	124100	695727502	1663	1664	1664	1663	1886
398	20240110	124000	692591072	1664	1665	1665	1664	4973
399	20240110	123900	684311749	1666	1666	1666	1666	4
400	20240110	123800	684305085	1665	1665	1665	1665	2930
401	20240110	123700	679426635	1665	1668	1668	1665	3594
402	20240110	123600	673438911	1667	1667	1667	1667	999
403	20240110	123500	671773578	1667	1666	1667	1666	101
404	20240110	123400	671605311	1666	1667	1667	1666	1000
405	20240110	123300	669939151	1666	1666	1666	1666	1327
406	20240110	123200	667728369	1668	1669	1669	1667	1528
407	20240110	123100	665180045	1669	1669	1669	1669	1060
408	20240110	123000	663410905	1669	1669	1669	1669	0
409	20240110	122900	663410905	1669	1666	1669	1666	2849
410	20240110	122800	658664354	1666	1667	1667	1666	2261
411	20240110	122700	654897245	1667	1667	1667	1667	751
412	20240110	122600	653645328	1668	1668	1669	1668	391
413	20240110	122500	652993000	1668	1670	1670	1668	21
414	20240110	122400	652957932	1670	1670	1670	1670	5
415	20240110	122300	652949582	1670	1670	1670	1670	150
416	20240110	122200	652699082	1671	1671	1671	1671	2
417	20240110	122100	652695740	1671	1668	1671	1666	1086
418	20240110	122000	650885702	1668	1668	1668	1668	0
419	20240110	121900	650885702	1668	1668	1668	1668	5
420	20240110	121800	650877362	1668	1666	1668	1666	1543
421	20240110	121700	648306610	1666	1669	1669	1666	3575
422	20240110	121600	642348445	1670	1670	1670	1670	1314
423	20240110	121500	640154065	1671	1673	1673	1671	485
424	20240110	121400	639343587	1674	1675	1675	1674	126
425	20240110	121300	639132662	1675	1675	1675	1675	425
426	20240110	121200	638420787	1676	1676	1676	1676	107
427	20240110	121100	638241455	1676	1676	1676	1676	621
428	20240110	121000	637200659	1677	1677	1677	1677	0
429	20240110	120900	637200659	1677	1678	1678	1677	158
430	20240110	120800	636935688	1677	1679	1679	1677	1600
431	20240110	120700	634251618	1683	1683	1683	1683	0
432	20240110	120600	634251618	1683	1683	1683	1683	433
433	20240110	120500	633522879	1684	1682	1684	1682	2248
434	20240110	120400	629741723	1682	1682	1682	1682	0
435	20240110	120300	629741723	1682	1682	1682	1682	0
436	20240110	120200	629741723	1682	1680	1682	1680	256
437	20240110	120100	629311491	1680	1680	1680	1680	1070
438	20240110	120000	627513891	1680	1680	1680	1680	426
439	20240110	115900	626798211	1680	1680	1680	1680	10
440	20240110	115800	626781411	1680	1677	1680	1675	150
441	20240110	115700	626529885	1682	1682	1682	1682	10
442	20240110	115600	626513065	1682	1682	1682	1682	50
443	20240110	115500	626428965	1675	1675	1675	1675	24
444	20240110	115400	626388765	1675	1675	1682	1675	3353
445	20240110	115300	620752484	1675	1675	1675	1675	519
446	20240110	115200	619883159	1674	1674	1674	1674	823
447	20240110	115100	618505457	1674	1674	1674	1674	5
448	20240110	115000	618497087	1670	1670	1670	1670	1058
449	20240110	114900	616730227	1670	1668	1670	1668	51
450	20240110	114800	616645143	1667	1668	1668	1667	245
451	20240110	114700	616236727	1668	1667	1668	1667	6103
452	20240110	114600	606058738	1667	1667	1667	1666	2221
453	20240110	114500	602356762	1667	1668	1668	1667	68
454	20240110	114400	602243340	1668	1667	1668	1667	301
455	20240110	114300	601741572	1667	1667	1667	1667	221
456	20240110	114200	601373165	1666	1666	1666	1666	1011
457	20240110	114100	599688839	1666	1666	1666	1666	1501
458	20240110	114000	597188173	1666	1667	1667	1666	1497
459	20240110	113900	594694169	1667	1667	1667	1667	225
460	20240110	113800	594319094	1666	1668	1668	1666	7853
461	20240110	113700	581229012	1668	1668	1668	1668	358
462	20240110	113600	580631868	1667	1669	1669	1667	792
463	20240110	113500	579310475	1669	1672	1672	1669	12060
464	20240110	113400	559167709	1673	1674	1674	1672	3078
465	20240110	113300	554017770	1674	1675	1675	1674	3433
466	20240110	113200	548270722	1675	1675	1675	1675	5222
467	20240110	113100	539523872	1676	1676	1677	1676	4407
468	20240110	113000	532137732	1677	1680	1680	1677	3254
469	20240110	112900	526680759	1680	1680	1680	1680	0
470	20240110	112800	526680759	1680	1680	1680	1680	10
471	20240110	112700	526663959	1680	1680	1680	1680	21
472	20240110	112600	526628679	1680	1680	1680	1680	139
473	20240110	112500	526395159	1680	1680	1680	1680	176
474	20240110	112400	526099479	1680	1680	1680	1680	34
475	20240110	112300	526042359	1680	1680	1680	1680	274
476	20240110	112200	525582039	1680	1680	1680	1680	594
477	20240110	112100	524584119	1680	1680	1680	1680	57
478	20240110	112000	524488359	1680	1680	1680	1680	100
479	20240110	111900	524320359	1680	1680	1680	1680	1
480	20240110	111800	524318679	1680	1680	1680	1680	1
481	20240110	111700	524316999	1676	1680	1680	1676	2412
482	20240110	111600	520273945	1680	1680	1680	1680	401
483	20240110	111500	519600265	1680	1677	1680	1677	4927
484	20240110	111400	511337083	1677	1677	1677	1677	439
485	20240110	111300	510600880	1677	1680	1680	1677	1533
486	20240110	111200	508027711	1680	1680	1680	1680	1261
487	20240110	111100	505909231	1680	1680	1680	1680	203
488	20240110	111000	505568191	1680	1677	1680	1677	1402
489	20240110	110900	503215471	1682	1676	1682	1676	4807
490	20240110	110800	495158813	1676	1676	1676	1674	1079
491	20240110	110700	493352331	1676	1676	1676	1676	773
492	20240110	110600	492056783	1674	1676	1676	1674	3680
493	20240110	110500	485893885	1676	1679	1679	1676	5136
494	20240110	110400	477281257	1679	1680	1680	1678	5831
495	20240110	110300	467492278	1682	1682	1682	1680	9161
496	20240110	110200	452095102	1682	1685	1685	1682	169
497	20240110	110100	451810841	1685	1685	1685	1685	12
498	20240110	110000	451790621	1685	1685	1685	1685	1
499	20240110	105900	451788936	1681	1682	1682	1681	1592
500	20240110	105800	449112522	1681	1681	1681	1681	0
501	20240110	105700	449112522	1681	1681	1682	1681	2470
502	20240110	105600	444960352	1680	1685	1685	1680	2127
503	20240110	105500	441382265	1687	1681	1687	1681	2462
504	20240110	105400	437234043	1685	1685	1685	1685	0
505	20240110	105300	437234043	1685	1684	1685	1680	11339
506	20240110	105200	418162095	1684	1684	1684	1684	1122
507	20240110	105100	416272647	1686	1686	1686	1685	2938
508	20240110	105000	411320364	1687	1687	1687	1686	698
509	20240110	104900	410142938	1687	1687	1687	1687	303
510	20240110	104800	409631777	1687	1687	1687	1687	100
511	20240110	104700	409463077	1688	1688	1688	1688	2
512	20240110	104600	409459701	1685	1685	1685	1685	1000
513	20240110	104500	407774701	1685	1685	1685	1685	0
514	20240110	104400	407774701	1685	1688	1688	1685	1050
515	20240110	104300	406005301	1685	1685	1685	1685	70
516	20240110	104200	405887351	1685	1686	1686	1685	1424
517	20240110	104100	403486911	1686	1688	1688	1686	1318
518	20240110	104000	401264500	1688	1689	1689	1688	2887
519	20240110	103900	396390990	1688	1689	1689	1688	2607
520	20240110	103800	391988467	1690	1690	1690	1690	13
521	20240110	103700	391966497	1690	1694	1694	1690	312
522	20240110	103600	391439169	1694	1694	1694	1694	0
523	20240110	103500	391439169	1694	1694	1694	1694	0
524	20240110	103400	391439169	1694	1694	1694	1694	7
525	20240110	103300	391427311	1695	1695	1695	1695	3
526	20240110	103200	391422226	1695	1690	1695	1690	1245
527	20240110	103100	389314849	1689	1689	1689	1689	164
528	20240110	103000	389037853	1689	1688	1689	1688	268
529	20240110	102900	388585269	1690	1690	1690	1690	0
530	20240110	102800	388585269	1690	1690	1690	1690	0
531	20240110	102700	388585269	1690	1690	1690	1690	0
532	20240110	102600	388585269	1690	1693	1693	1690	2
533	20240110	102500	388581886	1694	1687	1694	1687	638
534	20240110	102400	387501436	1689	1689	1689	1689	2035
535	20240110	102300	384064321	1688	1688	1688	1688	210
536	20240110	102200	383709841	1688	1687	1688	1687	313
537	20240110	102100	383181808	1686	1686	1686	1686	1290
538	20240110	102000	381006868	1686	1688	1688	1686	1160
539	20240110	101900	379048808	1688	1683	1688	1683	10
540	20240110	101800	379031948	1680	1682	1682	1680	19413
541	20240110	101700	346414727	1683	1685	1685	1683	1650
542	20240110	101600	343635409	1685	1685	1685	1685	694
543	20240110	101500	342466019	1685	1685	1685	1685	6
544	20240110	101400	342455909	1685	1689	1689	1685	5441
545	20240110	101300	333272035	1689	1691	1691	1689	5126
546	20240110	101200	324610549	1691	1691	1691	1691	17
547	20240110	101100	324581802	1691	1691	1691	1690	1026
548	20240110	101000	322847336	1691	1691	1691	1691	0
549	20240110	100900	322847336	1691	1692	1692	1691	1015
550	20240110	100800	321129972	1691	1690	1691	1690	779
551	20240110	100700	319813033	1690	1691	1691	1690	578
552	20240110	100600	318835713	1690	1691	1691	1690	6328
553	20240110	100500	308139178	1691	1691	1691	1690	2227
554	20240110	100400	304375321	1691	1692	1692	1691	1385
555	20240110	100300	302033234	1691	1691	1691	1691	0
556	20240110	100200	302033234	1691	1690	1691	1690	4278
557	20240110	100100	294803333	1690	1691	1693	1690	20475
558	20240110	100000	260187444	1692	1695	1695	1692	6373
559	20240110	095900	249400382	1695	1695	1695	1695	96
560	20240110	095800	249237662	1695	1696	1696	1695	2112
561	20240110	095700	245657132	1698	1698	1698	1698	50
562	20240110	095600	245572232	1696	1697	1697	1696	3351
563	20240110	095500	239888097	1698	1699	1699	1698	393
564	20240110	095400	239220681	1699	1699	1699	1699	10
565	20240110	095300	239203691	1700	1698	1700	1698	179
566	20240110	095200	238899691	1698	1699	1699	1698	500
567	20240110	095100	238050676	1698	1698	1698	1698	0
568	20240110	095000	238050676	1698	1700	1705	1698	3531
569	20240110	094900	232049959	1705	1705	1705	1705	1
570	20240110	094800	232048254	1706	1705	1706	1705	27
571	20240110	094700	232002212	1706	1706	1706	1706	4081
572	20240110	094600	225040026	1706	1706	1706	1706	12
573	20240110	094500	225019554	1706	1706	1706	1700	26
574	20240110	094400	224975300	1706	1706	1706	1706	0
575	20240110	094300	224975300	1706	1700	1706	1700	210
576	20240110	094200	224618288	1707	1700	1707	1700	1155
577	20240110	094100	222648770	1706	1706	1706	1698	185
578	20240110	094000	222334115	1706	1705	1706	1697	2881
579	20240110	093900	217431231	1708	1708	1708	1708	0
580	20240110	093800	217431231	1708	1708	1708	1708	0
581	20240110	093700	217431231	1708	1707	1708	1697	315
582	20240110	093600	216896512	1708	1700	1708	1697	1870
583	20240110	093500	213713093	1700	1697	1700	1696	13646
584	20240110	093400	190554691	1699	1699	1700	1697	2846
585	20240110	093300	185720391	1700	1699	1702	1699	1264
586	20240110	093200	183572832	1698	1704	1704	1698	798
587	20240110	093100	182217155	1704	1699	1704	1699	197
588	20240110	093000	181882432	1704	1698	1704	1698	3231
589	20240110	092900	176391286	1698	1698	1698	1698	200
590	20240110	092800	176051686	1698	1700	1700	1698	2709
591	20240110	092700	171447907	1700	1700	1700	1700	534
592	20240110	092600	170540107	1700	1703	1703	1700	1604
593	20240110	092500	167813247	1703	1701	1703	1700	3410
594	20240110	092400	162015679	1701	1701	1701	1700	1126
595	20240110	092300	160100363	1701	1704	1704	1700	931
596	20240110	092200	158516897	1705	1707	1708	1705	3293
597	20240110	092100	152901622	1708	1707	1708	1705	1493
598	20240110	092000	150351852	1708	1707	1708	1707	50
599	20240110	091900	150266454	1708	1703	1708	1703	1107
600	20240110	091800	148380698	1702	1702	1702	1702	0
601	20240110	091700	148380698	1702	1708	1709	1702	28
602	20240110	091600	148332998	1709	1708	1709	1707	525
603	20240110	091500	147436281	1700	1698	1700	1698	711
604	20240110	091400	146228181	1697	1692	1697	1692	694
605	20240110	091300	145052886	1692	1699	1699	1691	20530
606	20240110	091200	110224456	1700	1700	1700	1700	1613
607	20240110	091100	107482356	1700	1701	1710	1700	1817
608	20240110	091000	104393427	1700	1701	1701	1700	2318
609	20240110	090900	100451744	1701	1698	1701	1698	3226
610	20240110	090800	94964912	1698	1698	1698	1697	287
611	20240110	090700	94477818	1698	1700	1700	1698	3904
612	20240110	090600	87841707	1701	1703	1708	1701	7681
613	20240110	090500	74768528	1703	1709	1709	1703	2100
614	20240110	090400	71185628	1704	1719	1719	1702	7606
615	20240110	090300	58219268	1719	1703	1719	1703	6444
616	20240110	090200	47230623	1706	1709	1710	1704	5959
617	20240110	090100	37058356	1723	1709	1723	1707	4237
618	20240110	090000	29814460	1729	1730	1730	1705	15005