KissMeData/074430/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195100	1791277985	1544	1544	1544	1544	17609
3	20240110	195000	1791277985	1544	1544	1544	1544	0
4	20240110	194900	1791277985	1544	1544	1544	1544	0
5	20240110	194800	1791277985	1544	1544	1544	1544	0
6	20240110	194700	1791277985	1544	1544	1544	1544	0
7	20240110	194600	1791277985	1544	1544	1544	1544	0
8	20240110	194500	1791277985	1544	1544	1544	1544	0
9	20240110	194400	1791277985	1544	1544	1544	1544	0
10	20240110	194300	1791277985	1544	1544	1544	1544	0
11	20240110	194200	1791277985	1544	1544	1544	1544	0
12	20240110	194100	1791277985	1544	1544	1544	1544	0
13	20240110	194000	1791277985	1544	1544	1544	1544	0
14	20240110	193900	1791277985	1544	1544	1544	1544	0
15	20240110	193800	1791277985	1544	1544	1544	1544	0
16	20240110	193700	1791277985	1544	1544	1544	1544	0
17	20240110	193600	1791277985	1544	1544	1544	1544	0
18	20240110	193500	1791277985	1544	1544	1544	1544	0
19	20240110	193400	1791277985	1544	1544	1544	1544	0
20	20240110	193300	1791277985	1544	1544	1544	1544	0
21	20240110	193200	1791277985	1544	1544	1544	1544	0
22	20240110	193100	1791277985	1544	1544	1544	1544	0
23	20240110	193000	1791277985	1544	1544	1544	1544	0
24	20240110	192900	1791277985	1544	1544	1544	1544	0
25	20240110	192800	1791277985	1544	1544	1544	1544	0
26	20240110	192700	1791277985	1544	1544	1544	1544	0
27	20240110	192600	1791277985	1544	1544	1544	1544	0
28	20240110	192500	1791277985	1544	1544	1544	1544	0
29	20240110	192400	1791277985	1544	1544	1544	1544	0
30	20240110	192300	1791277985	1544	1544	1544	1544	0
31	20240110	192200	1791277985	1544	1544	1544	1544	0
32	20240110	192100	1791277985	1544	1544	1544	1544	17609
33	20240110	192000	1791277985	1544	1544	1544	1544	0
34	20240110	191900	1791277985	1544	1544	1544	1544	0
35	20240110	191800	1791277985	1544	1544	1544	1544	0
36	20240110	191700	1791277985	1544	1544	1544	1544	0
37	20240110	191600	1791277985	1544	1544	1544	1544	0
38	20240110	191500	1791277985	1544	1544	1544	1544	0
39	20240110	191400	1791277985	1544	1544	1544	1544	0
40	20240110	191300	1791277985	1544	1544	1544	1544	0
41	20240110	191200	1791277985	1544	1544	1544	1544	0
42	20240110	191100	1791277985	1544	1544	1544	1544	0
43	20240110	191000	1791277985	1544	1544	1544	1544	0
44	20240110	190900	1791277985	1544	1544	1544	1544	0
45	20240110	190800	1791277985	1544	1544	1544	1544	0
46	20240110	190700	1791277985	1544	1544	1544	1544	0
47	20240110	190600	1791277985	1544	1544	1544	1544	0
48	20240110	190500	1791277985	1544	1544	1544	1544	0
49	20240110	190400	1791277985	1544	1544	1544	1544	0
50	20240110	190300	1791277985	1544	1544	1544	1544	0
51	20240110	190200	1791277985	1544	1544	1544	1544	0
52	20240110	190100	1791277985	1544	1544	1544	1544	0
53	20240110	190000	1791277985	1544	1544	1544	1544	0
54	20240110	185900	1791277985	1544	1544	1544	1544	0
55	20240110	185800	1791277985	1544	1544	1544	1544	0
56	20240110	185700	1791277985	1544	1544	1544	1544	0
57	20240110	185600	1791277985	1544	1544	1544	1544	0
58	20240110	185500	1791277985	1544	1544	1544	1544	0
59	20240110	185400	1791277985	1544	1544	1544	1544	0
60	20240110	185300	1791277985	1544	1544	1544	1544	0
61	20240110	185200	1791277985	1544	1544	1544	1544	0
62	20240110	185100	1791277985	1544	1544	1544	1544	17609
63	20240110	185000	1791277985	1544	1544	1544	1544	0
64	20240110	184900	1791277985	1544	1544	1544	1544	0
65	20240110	184800	1791277985	1544	1544	1544	1544	0
66	20240110	184700	1791277985	1544	1544	1544	1544	0
67	20240110	184600	1791277985	1544	1544	1544	1544	0
68	20240110	184500	1791277985	1544	1544	1544	1544	0
69	20240110	184400	1791277985	1544	1544	1544	1544	0
70	20240110	184300	1791277985	1544	1544	1544	1544	0
71	20240110	184200	1791277985	1544	1544	1544	1544	0
72	20240110	184100	1791277985	1544	1544	1544	1544	0
73	20240110	184000	1791277985	1544	1544	1544	1544	0
74	20240110	183900	1791277985	1544	1544	1544	1544	0
75	20240110	183800	1791277985	1544	1544	1544	1544	0
76	20240110	183700	1791277985	1544	1544	1544	1544	0
77	20240110	183600	1791277985	1544	1544	1544	1544	0
78	20240110	183500	1791277985	1544	1544	1544	1544	0
79	20240110	183400	1791277985	1544	1544	1544	1544	0
80	20240110	183300	1791277985	1544	1544	1544	1544	0
81	20240110	183200	1791277985	1544	1544	1544	1544	0
82	20240110	183100	1791277985	1544	1544	1544	1544	0
83	20240110	183000	1791277985	1544	1544	1544	1544	0
84	20240110	182900	1791277985	1544	1544	1544	1544	0
85	20240110	182800	1791277985	1544	1544	1544	1544	0
86	20240110	182700	1791277985	1544	1544	1544	1544	0
87	20240110	182600	1791277985	1544	1544	1544	1544	0
88	20240110	182500	1791277985	1544	1544	1544	1544	0
89	20240110	182400	1791277985	1544	1544	1544	1544	0
90	20240110	182300	1791277985	1544	1544	1544	1544	0
91	20240110	182200	1791277985	1544	1544	1544	1544	0
92	20240110	182100	1791277985	1544	1544	1544	1544	17609
93	20240110	182000	1791277985	1544	1544	1544	1544	0
94	20240110	181900	1791277985	1544	1544	1544	1544	0
95	20240110	181800	1791277985	1544	1544	1544	1544	0
96	20240110	181700	1791277985	1544	1544	1544	1544	0
97	20240110	181600	1791277985	1544	1544	1544	1544	0
98	20240110	181500	1791277985	1544	1544	1544	1544	0
99	20240110	181400	1791277985	1544	1544	1544	1544	0
100	20240110	181300	1791277985	1544	1544	1544	1544	0
101	20240110	181200	1791277985	1544	1544	1544	1544	0
102	20240110	181100	1791277985	1544	1544	1544	1544	0
103	20240110	181000	1791277985	1544	1544	1544	1544	0
104	20240110	180900	1791277985	1544	1544	1544	1544	0
105	20240110	180800	1791277985	1544	1544	1544	1544	0
106	20240110	180700	1791277985	1544	1544	1544	1544	0
107	20240110	180600	1791277985	1544	1544	1544	1544	0
108	20240110	180500	1791277985	1544	1544	1544	1544	0
109	20240110	180400	1791277985	1544	1544	1544	1544	0
110	20240110	180300	1791277985	1544	1544	1544	1544	0
111	20240110	180200	1791277985	1544	1544	1544	1544	0
112	20240110	180100	1791277985	1544	1544	1544	1544	0
113	20240110	180000	1791277985	1544	1544	1544	1544	0
114	20240110	175900	1791277985	1544	1544	1544	1544	0
115	20240110	175800	1791277985	1544	1544	1544	1544	0
116	20240110	175700	1791277985	1544	1544	1544	1544	0
117	20240110	175600	1791277985	1544	1544	1544	1544	0
118	20240110	175500	1791277985	1544	1544	1544	1544	0
119	20240110	175400	1791277985	1544	1544	1544	1544	0
120	20240110	175300	1791277985	1544	1544	1544	1544	0
121	20240110	175200	1791277985	1544	1544	1544	1544	0
122	20240110	175100	1791277985	1544	1544	1544	1544	17609
123	20240110	175000	1791277985	1544	1544	1544	1544	0
124	20240110	174900	1791277985	1544	1544	1544	1544	0
125	20240110	174800	1791277985	1544	1544	1544	1544	0
126	20240110	174700	1791277985	1544	1544	1544	1544	0
127	20240110	174600	1791277985	1544	1544	1544	1544	0
128	20240110	174500	1791277985	1544	1544	1544	1544	0
129	20240110	174400	1791277985	1544	1544	1544	1544	0
130	20240110	174300	1791277985	1544	1544	1544	1544	0
131	20240110	174200	1791277985	1544	1544	1544	1544	0
132	20240110	174100	1791277985	1544	1544	1544	1544	0
133	20240110	174000	1791277985	1544	1544	1544	1544	0
134	20240110	173900	1791277985	1544	1544	1544	1544	0
135	20240110	173800	1791277985	1544	1544	1544	1544	0
136	20240110	173700	1791277985	1544	1544	1544	1544	0
137	20240110	173600	1791277985	1544	1544	1544	1544	0
138	20240110	173500	1791277985	1544	1544	1544	1544	0
139	20240110	173400	1791277985	1544	1544	1544	1544	0
140	20240110	173300	1791277985	1544	1544	1544	1544	0
141	20240110	173200	1791277985	1544	1544	1544	1544	0
142	20240110	173100	1791277985	1544	1544	1544	1544	0
143	20240110	173000	1791277985	1544	1544	1544	1544	0
144	20240110	172900	1791277985	1544	1544	1544	1544	0
145	20240110	172800	1791277985	1544	1544	1544	1544	0
146	20240110	172700	1791277985	1544	1544	1544	1544	0
147	20240110	172600	1791277985	1544	1544	1544	1544	0
148	20240110	172500	1791277985	1544	1544	1544	1544	0
149	20240110	172400	1791277985	1544	1544	1544	1544	0
150	20240110	172300	1791277985	1544	1544	1544	1544	0
151	20240110	172200	1791277985	1544	1544	1544	1544	0
152	20240110	172100	1791277985	1544	1544	1544	1544	17609
153	20240110	172000	1791277985	1544	1544	1544	1544	0
154	20240110	171900	1791277985	1544	1544	1544	1544	0
155	20240110	171800	1791277985	1544	1544	1544	1544	0
156	20240110	171700	1791277985	1544	1544	1544	1544	0
157	20240110	171600	1791277985	1544	1544	1544	1544	0
158	20240110	171500	1791277985	1544	1544	1544	1544	0
159	20240110	171400	1791277985	1544	1544	1544	1544	0
160	20240110	171300	1791277985	1544	1544	1544	1544	0
161	20240110	171200	1791277985	1544	1544	1544	1544	0
162	20240110	171100	1791277985	1544	1544	1544	1544	0
163	20240110	171000	1791277985	1544	1544	1544	1544	0
164	20240110	170900	1791277985	1544	1544	1544	1544	0
165	20240110	170800	1791277985	1544	1544	1544	1544	0
166	20240110	170700	1791277985	1544	1544	1544	1544	0
167	20240110	170600	1791277985	1544	1544	1544	1544	0
168	20240110	170500	1791277985	1544	1544	1544	1544	0
169	20240110	170400	1791277985	1544	1544	1544	1544	0
170	20240110	170300	1791277985	1544	1544	1544	1544	0
171	20240110	170200	1791277985	1544	1544	1544	1544	0
172	20240110	170100	1791277985	1544	1544	1544	1544	0
173	20240110	170000	1791277985	1544	1544	1544	1544	0
174	20240110	165900	1791277985	1544	1544	1544	1544	0
175	20240110	165800	1791277985	1544	1544	1544	1544	0
176	20240110	165700	1791277985	1544	1544	1544	1544	0
177	20240110	165600	1791277985	1544	1544	1544	1544	0
178	20240110	165500	1791277985	1544	1544	1544	1544	0
179	20240110	165400	1791277985	1544	1544	1544	1544	0
180	20240110	165300	1791277985	1544	1544	1544	1544	0
181	20240110	165200	1791277985	1544	1544	1544	1544	0
182	20240110	165100	1791277985	1544	1544	1544	1544	17609
183	20240110	165000	1791277985	1544	1544	1544	1544	0
184	20240110	164900	1791277985	1544	1544	1544	1544	0
185	20240110	164800	1791277985	1544	1544	1544	1544	0
186	20240110	164700	1791277985	1544	1544	1544	1544	0
187	20240110	164600	1791277985	1544	1544	1544	1544	0
188	20240110	164500	1791277985	1544	1544	1544	1544	0
189	20240110	164400	1791277985	1544	1544	1544	1544	0
190	20240110	164300	1791277985	1544	1544	1544	1544	0
191	20240110	164200	1791277985	1544	1544	1544	1544	0
192	20240110	164100	1791277985	1544	1544	1544	1544	0
193	20240110	164000	1791277985	1544	1544	1544	1544	0
194	20240110	163900	1791277985	1544	1544	1544	1544	0
195	20240110	163800	1791277985	1544	1544	1544	1544	0
196	20240110	163700	1791277985	1544	1544	1544	1544	0
197	20240110	163600	1791277985	1544	1544	1544	1544	0
198	20240110	163500	1791277985	1544	1544	1544	1544	0
199	20240110	163400	1791277985	1544	1544	1544	1544	0
200	20240110	163300	1791277985	1544	1544	1544	1544	0
201	20240110	163200	1791277985	1544	1544	1544	1544	0
202	20240110	163100	1791277985	1544	1544	1544	1544	0
203	20240110	163000	1791277985	1544	1544	1544	1544	0
204	20240110	162900	1791277985	1544	1544	1544	1544	0
205	20240110	162800	1791277985	1544	1544	1544	1544	0
206	20240110	162700	1791277985	1544	1544	1544	1544	0
207	20240110	162600	1791277985	1544	1544	1544	1544	0
208	20240110	162500	1791277985	1544	1544	1544	1544	0
209	20240110	162400	1791277985	1544	1544	1544	1544	0
210	20240110	162300	1791277985	1544	1544	1544	1544	0
211	20240110	162200	1791277985	1544	1544	1544	1544	0
212	20240110	162100	1791277985	1544	1544	1544	1544	17609
213	20240110	162000	1791277985	1544	1544	1544	1544	0
214	20240110	161900	1791277985	1544	1544	1544	1544	0
215	20240110	161800	1791277985	1544	1544	1544	1544	0
216	20240110	161700	1791277985	1544	1544	1544	1544	0
217	20240110	161600	1791277985	1544	1544	1544	1544	0
218	20240110	161500	1791277985	1544	1544	1544	1544	0
219	20240110	161400	1791277985	1544	1544	1544	1544	0
220	20240110	161300	1791277985	1544	1544	1544	1544	0
221	20240110	161200	1791277985	1544	1544	1544	1544	0
222	20240110	161100	1791277985	1544	1544	1544	1544	0
223	20240110	161000	1791277985	1544	1544	1544	1544	0
224	20240110	160900	1791277985	1544	1544	1544	1544	0
225	20240110	160800	1791277985	1544	1544	1544	1544	0
226	20240110	160700	1791277985	1544	1544	1544	1544	0
227	20240110	160600	1791277985	1544	1544	1544	1544	0
228	20240110	160500	1791277985	1544	1544	1544	1544	0
229	20240110	160400	1791277985	1544	1544	1544	1544	0
230	20240110	160300	1791277985	1544	1544	1544	1544	0
231	20240110	160200	1791277985	1544	1544	1544	1544	0
232	20240110	160100	1791277985	1544	1544	1544	1544	0
233	20240110	160000	1791277985	1544	1544	1544	1544	0
234	20240110	155900	1791277985	1544	1544	1544	1544	0
235	20240110	155800	1791277985	1544	1544	1544	1544	0
236	20240110	155700	1791277985	1544	1544	1544	1544	0
237	20240110	155600	1791277985	1544	1544	1544	1544	0
238	20240110	155500	1791277985	1544	1544	1544	1544	0
239	20240110	155400	1791277985	1544	1544	1544	1544	0
240	20240110	155300	1791277985	1544	1544	1544	1544	0
241	20240110	155200	1791277985	1544	1544	1544	1544	0
242	20240110	155100	1791277985	1544	1544	1544	1544	17609
243	20240110	155000	1791277985	1544	1544	1544	1544	0
244	20240110	154900	1791277985	1544	1544	1544	1544	0
245	20240110	154800	1791277985	1544	1544	1544	1544	0
246	20240110	154700	1791277985	1544	1544	1544	1544	0
247	20240110	154600	1791277985	1544	1544	1544	1544	0
248	20240110	154500	1791277985	1544	1544	1544	1544	0
249	20240110	154400	1791277985	1544	1544	1544	1544	0
250	20240110	154300	1791277985	1544	1544	1544	1544	0
251	20240110	154200	1791277985	1544	1544	1544	1544	0
252	20240110	154100	1791277985	1544	1544	1544	1544	0
253	20240110	154000	1791277985	1544	1544	1544	1544	0
254	20240110	153900	1791277985	1544	1544	1544	1544	0
255	20240110	153800	1791277985	1544	1544	1544	1544	0
256	20240110	153700	1791277985	1544	1544	1544	1544	0
257	20240110	153600	1791277985	1544	1544	1544	1544	0
258	20240110	153500	1791277985	1544	1544	1544	1544	0
259	20240110	153400	1791277985	1544	1544	1544	1544	0
260	20240110	153300	1791277985	1544	1544	1544	1544	0
261	20240110	153200	1791277985	1544	1544	1544	1544	0
262	20240110	153100	1791277985	1544	1544	1544	1544	0
263	20240110	153000	1791277985	1544	1544	1544	1544	17609
264	20240110	152900	1764089689	1543	1543	1543	1543	0
265	20240110	152800	1764089689	1543	1543	1543	1543	0
266	20240110	152700	1764089689	1543	1543	1543	1543	0
267	20240110	152600	1764089689	1543	1543	1543	1543	0
268	20240110	152500	1764089689	1543	1543	1543	1543	0
269	20240110	152400	1764089689	1543	1543	1543	1543	0
270	20240110	152300	1764089689	1543	1543	1543	1543	0
271	20240110	152200	1764089689	1543	1543	1543	1543	0
272	20240110	152100	1764089689	1543	1543	1543	1543	0
273	20240110	152000	1764089689	1543	1543	1543	1543	0
274	20240110	151900	1764089689	1543	1544	1550	1543	6590
275	20240110	151800	1753917423	1544	1546	1547	1544	1840
276	20240110	151700	1751073929	1545	1544	1545	1543	4092
277	20240110	151600	1744754880	1544	1544	1544	1544	866
278	20240110	151500	1743417776	1544	1543	1544	1543	1890
279	20240110	151400	1740501225	1544	1543	1544	1543	922
280	20240110	151300	1739077967	1544	1545	1545	1543	597
281	20240110	151200	1738156431	1546	1546	1546	1544	1671
282	20240110	151100	1735576375	1544	1545	1546	1544	2653
283	20240110	151000	1731478652	1543	1550	1550	1543	1255
284	20240110	150900	1729540333	1545	1551	1551	1545	701
285	20240110	150800	1728456142	1545	1548	1551	1544	5634
286	20240110	150700	1719727229	1547	1547	1547	1547	1251
287	20240110	150600	1717791932	1547	1547	1547	1547	189
288	20240110	150500	1717499549	1547	1546	1547	1543	3033
289	20240110	150400	1712816543	1547	1546	1547	1546	1447
290	20240110	150300	1710579479	1547	1547	1547	1546	262
291	20240110	150200	1710174422	1546	1544	1546	1544	154
292	20240110	150100	1709936536	1543	1543	1543	1542	2454
293	20240110	150000	1706152234	1543	1545	1545	1543	3643
294	20240110	145900	1700530489	1544	1545	1546	1544	340
295	20240110	145800	1700005000	1545	1545	1545	1545	924
296	20240110	145700	1698577420	1545	1545	1545	1545	85
297	20240110	145600	1698446095	1545	1543	1545	1542	478
298	20240110	145500	1697707960	1542	1543	1543	1542	2944
299	20240110	145400	1693168276	1544	1543	1544	1543	1546
300	20240110	145300	1690781647	1543	1542	1543	1542	4551
301	20240110	145200	1683764003	1542	1544	1544	1542	4303
302	20240110	145100	1677124989	1545	1545	1545	1544	377
303	20240110	145000	1676542740	1546	1544	1546	1544	111
304	20240110	144900	1676371335	1544	1545	1545	1544	749
305	20240110	144800	1675214761	1545	1546	1546	1545	20
306	20240110	144700	1675183859	1544	1545	1546	1543	730
307	20240110	144600	1674056784	1543	1545	1545	1543	1647
308	20240110	144500	1671515355	1543	1546	1546	1543	8913
309	20240110	144400	1657760178	1546	1545	1546	1545	1113
310	20240110	144300	1656040467	1544	1545	1546	1544	3502
311	20240110	144200	1650633080	1544	1545	1545	1544	3850
312	20240110	144100	1644686207	1546	1547	1547	1546	404
313	20240110	144000	1644061532	1546	1548	1548	1546	1609
314	20240110	143900	1641572790	1549	1548	1549	1548	108
315	20240110	143800	1641405534	1552	1547	1552	1547	699
316	20240110	143700	1640323644	1548	1549	1552	1548	299
317	20240110	143600	1639860157	1549	1548	1552	1548	1073
318	20240110	143500	1638195117	1548	1548	1552	1547	609
319	20240110	143400	1637251914	1548	1548	1548	1548	469
320	20240110	143300	1636525902	1548	1547	1548	1547	88
321	20240110	143200	1636389680	1548	1548	1548	1548	1127
322	20240110	143100	1634645084	1548	1550	1550	1548	54
323	20240110	143000	1634561438	1545	1545	1545	1545	0
324	20240110	142900	1634561438	1545	1545	1546	1545	588
325	20240110	142800	1633652912	1545	1547	1547	1545	622
326	20240110	142700	1632691366	1547	1547	1547	1547	1
327	20240110	142600	1632689819	1546	1547	1548	1546	308
328	20240110	142500	1632213591	1546	1546	1546	1546	22
329	20240110	142400	1632179579	1546	1547	1548	1546	2611
330	20240110	142300	1628142806	1547	1547	1547	1547	690
331	20240110	142200	1627075376	1547	1552	1552	1547	11
332	20240110	142100	1627058354	1546	1546	1546	1546	0
333	20240110	142000	1627058354	1546	1546	1546	1546	90
334	20240110	141900	1626919214	1546	1545	1546	1545	271
335	20240110	141800	1626500419	1545	1545	1545	1545	501
336	20240110	141700	1625726374	1544	1545	1545	1543	12538
337	20240110	141600	1606364138	1545	1551	1551	1545	31873
338	20240110	141500	1557032158	1550	1550	1550	1550	300
339	20240110	141400	1556567158	1549	1552	1553	1549	12286
340	20240110	141300	1537522407	1550	1550	1550	1550	401
341	20240110	141200	1536900857	1549	1549	1549	1549	7
342	20240110	141100	1536890014	1549	1548	1549	1548	141
343	20240110	141000	1536671645	1548	1548	1549	1548	771
344	20240110	140900	1535478076	1548	1548	1548	1547	506
345	20240110	140800	1534694886	1547	1547	1548	1547	232
346	20240110	140700	1534335766	1547	1548	1548	1547	449
347	20240110	140600	1533640946	1548	1548	1548	1548	701
348	20240110	140500	1532555798	1547	1547	1547	1547	0
349	20240110	140400	1532555798	1547	1547	1547	1547	3841
350	20240110	140300	1526613771	1547	1546	1547	1546	1596
351	20240110	140200	1524144773	1545	1546	1546	1545	4473
352	20240110	140100	1517231773	1546	1548	1548	1546	6177
353	20240110	140000	1507677301	1548	1548	1548	1548	230
354	20240110	135900	1507321261	1549	1549	1549	1548	7003
355	20240110	135800	1496479561	1549	1549	1550	1549	2250
356	20240110	135700	1492994305	1549	1548	1550	1548	701
357	20240110	135600	1491909151	1548	1548	1548	1547	816
358	20240110	135500	1490646588	1548	1551	1551	1548	16577
359	20240110	135400	1464968007	1553	1553	1553	1553	83
360	20240110	135300	1464839108	1551	1551	1551	1550	2218
361	20240110	135200	1461399929	1551	1551	1551	1551	301
362	20240110	135100	1460933078	1551	1552	1552	1551	15988
363	20240110	135000	1436131250	1552	1554	1554	1552	23035
364	20240110	134900	1400368958	1554	1554	1554	1554	14
365	20240110	134800	1400347202	1554	1554	1554	1554	0
366	20240110	134700	1400347202	1554	1554	1554	1553	3079
367	20240110	134600	1395564670	1554	1554	1554	1554	2006
368	20240110	134500	1392447346	1554	1554	1554	1554	2100
369	20240110	134400	1389183946	1554	1556	1556	1554	8755
370	20240110	134300	1375574076	1556	1556	1556	1556	0
371	20240110	134200	1375574076	1556	1556	1556	1556	356
372	20240110	134100	1375020140	1556	1555	1556	1554	806
373	20240110	134000	1373767300	1555	1555	1555	1555	829
374	20240110	133900	1372478205	1556	1556	1556	1556	1000
375	20240110	133800	1370922205	1557	1556	1557	1556	43
376	20240110	133700	1370855296	1555	1555	1555	1555	185
377	20240110	133600	1370567621	1555	1555	1555	1555	15
378	20240110	133500	1370544296	1555	1555	1555	1555	10
379	20240110	133400	1370528746	1555	1555	1555	1555	3
380	20240110	133300	1370524081	1554	1555	1555	1554	3489
381	20240110	133200	1365101286	1560	1556	1560	1556	69
382	20240110	133100	1364993899	1557	1559	1559	1557	930
383	20240110	133000	1363545165	1562	1562	1562	1562	1
384	20240110	132900	1363543603	1557	1557	1557	1557	295
385	20240110	132800	1363084288	1556	1557	1557	1556	102
386	20240110	132700	1362925476	1557	1556	1557	1556	651
387	20240110	132600	1361912519	1565	1565	1565	1565	1688
388	20240110	132500	1359270799	1555	1556	1575	1555	3886
389	20240110	132400	1353197038	1556	1559	1559	1556	1697
390	20240110	132300	1350553513	1559	1559	1565	1559	3190
391	20240110	132200	1345577667	1559	1561	1561	1559	459
392	20240110	132100	1344861259	1562	1563	1571	1562	366
393	20240110	132000	1344289390	1571	1554	1580	1554	10103
394	20240110	131900	1328436727	1554	1554	1554	1554	11485
395	20240110	131800	1310589037	1556	1555	1556	1555	11
396	20240110	131700	1310571922	1555	1554	1555	1554	201
397	20240110	131600	1310259567	1554	1555	1556	1554	2053
398	20240110	131500	1307065300	1555	1555	1555	1555	9
399	20240110	131400	1307051305	1555	1555	1555	1554	2006
400	20240110	131300	1303932874	1556	1556	1556	1556	1
401	20240110	131200	1303931318	1556	1556	1556	1556	72
402	20240110	131100	1303819286	1556	1556	1556	1555	23
403	20240110	131000	1303783499	1556	1556	1556	1556	0
404	20240110	130900	1303783499	1556	1555	1556	1555	671
405	20240110	130800	1302740093	1554	1554	1554	1554	0
406	20240110	130700	1302740093	1554	1554	1554	1554	0
407	20240110	130600	1302740093	1554	1554	1554	1554	2089
408	20240110	130500	1299493787	1554	1554	1554	1554	0
409	20240110	130400	1299493787	1554	1554	1554	1554	0
410	20240110	130300	1299493787	1554	1555	1555	1554	289
411	20240110	130200	1299044627	1555	1555	1555	1555	316
412	20240110	130100	1298553247	1554	1556	1556	1554	109
413	20240110	130000	1298383841	1555	1555	1555	1554	4490
414	20240110	125900	1291405232	1555	1555	1555	1555	620
415	20240110	125800	1290441132	1555	1555	1555	1555	78
416	20240110	125700	1290319842	1555	1555	1555	1555	237
417	20240110	125600	1289951307	1555	1555	1555	1555	173
418	20240110	125500	1289682292	1555	1555	1555	1555	0
419	20240110	125400	1289682292	1555	1556	1556	1555	2692
420	20240110	125300	1285495542	1556	1556	1556	1556	330
421	20240110	125200	1284982062	1556	1557	1557	1556	1150
422	20240110	125100	1283191662	1557	1556	1557	1556	61
423	20240110	125000	1283096743	1557	1557	1557	1557	119
424	20240110	124900	1282911460	1556	1556	1556	1556	51
425	20240110	124800	1282832104	1557	1557	1557	1557	10
426	20240110	124700	1282816534	1556	1556	1556	1556	395
427	20240110	124600	1282201914	1556	1556	1556	1556	602
428	20240110	124500	1281265202	1556	1556	1556	1556	511
429	20240110	124400	1280470086	1556	1556	1556	1556	150
430	20240110	124300	1280236686	1556	1555	1556	1555	120
431	20240110	124200	1280050066	1555	1555	1555	1555	13
432	20240110	124100	1280029851	1555	1555	1555	1555	350
433	20240110	124000	1279485601	1556	1556	1556	1554	7750
434	20240110	123900	1267438627	1556	1557	1557	1556	1228
435	20240110	123800	1265527330	1556	1556	1556	1556	2170
436	20240110	123700	1262150810	1556	1557	1557	1556	150
437	20240110	123600	1261917409	1556	1556	1556	1556	100
438	20240110	123500	1261761809	1555	1559	1559	1555	10013
439	20240110	123400	1246178394	1558	1559	1559	1558	1363
440	20240110	123300	1244054740	1558	1558	1558	1558	3
441	20240110	123200	1244050066	1558	1558	1558	1558	0
442	20240110	123100	1244050066	1558	1558	1558	1558	3270
443	20240110	123000	1238955406	1559	1561	1561	1559	3123
444	20240110	122900	1234081501	1561	1561	1561	1561	742
445	20240110	122800	1232923239	1562	1561	1562	1561	103
446	20240110	122700	1232762450	1562	1560	1562	1560	690
447	20240110	122600	1231686017	1560	1559	1560	1559	1967
448	20240110	122500	1228617554	1560	1558	1560	1558	204
449	20240110	122400	1228299434	1558	1560	1560	1558	1375
450	20240110	122300	1226155720	1561	1560	1561	1560	105
451	20240110	122200	1225991871	1560	1561	1562	1560	893
452	20240110	122100	1224598581	1562	1561	1562	1561	648
453	20240110	122000	1223587051	1562	1564	1564	1562	114
454	20240110	121900	1223408883	1561	1561	1561	1561	1
455	20240110	121800	1223407322	1561	1561	1562	1561	22
456	20240110	121700	1223372979	1560	1560	1560	1560	11
457	20240110	121600	1223355819	1560	1563	1563	1560	311
458	20240110	121500	1222870421	1561	1561	1561	1561	5
459	20240110	121400	1222862616	1561	1561	1561	1561	0
460	20240110	121300	1222862616	1561	1560	1561	1560	1978
461	20240110	121200	1219776931	1561	1561	1561	1561	644
462	20240110	121100	1218771647	1561	1563	1563	1561	8229
463	20240110	121000	1205925941	1563	1563	1563	1563	1
464	20240110	120900	1205924378	1563	1564	1565	1563	201
465	20240110	120800	1205609824	1565	1562	1565	1562	179
466	20240110	120700	1205329927	1562	1563	1563	1562	72
467	20240110	120600	1205217462	1561	1561	1561	1561	278
468	20240110	120500	1204783504	1561	1561	1561	1561	10
469	20240110	120400	1204767894	1559	1559	1559	1559	120
470	20240110	120300	1204580814	1560	1561	1561	1560	2136
471	20240110	120200	1201248653	1562	1562	1562	1562	1
472	20240110	120100	1201247091	1566	1561	1566	1561	84
473	20240110	120000	1201115587	1561	1561	1561	1561	0
474	20240110	115900	1201115587	1561	1560	1561	1560	424
475	20240110	115800	1200453795	1559	1559	1559	1559	1
476	20240110	115700	1200452236	1561	1561	1561	1561	200
477	20240110	115600	1200140036	1561	1561	1561	1560	3291
478	20240110	115500	1195005350	1561	1561	1561	1561	0
479	20240110	115400	1195005350	1561	1560	1561	1559	153
480	20240110	115300	1194766820	1561	1560	1561	1560	2
481	20240110	115200	1194763699	1561	1561	1561	1561	50
482	20240110	115100	1194685649	1561	1561	1561	1561	1
483	20240110	115000	1194684088	1556	1556	1556	1556	1314
484	20240110	114900	1192639504	1554	1556	1556	1554	472
485	20240110	114800	1191905203	1556	1555	1556	1552	5622
486	20240110	114700	1183172140	1555	1557	1557	1555	5465
487	20240110	114600	1174669815	1557	1559	1561	1557	1486
488	20240110	114500	1172355484	1561	1560	1561	1557	657
489	20240110	114400	1171332306	1558	1560	1560	1557	664
490	20240110	114300	1170297434	1560	1559	1560	1557	3085
491	20240110	114200	1165488492	1560	1560	1560	1560	1300
492	20240110	114100	1163460492	1560	1560	1560	1560	362
493	20240110	114000	1162895772	1560	1559	1560	1559	101
494	20240110	113900	1162738213	1560	1559	1560	1558	1891
495	20240110	113800	1159790929	1559	1559	1559	1559	0
496	20240110	113700	1159790929	1559	1559	1559	1559	0
497	20240110	113600	1159790929	1559	1559	1563	1559	1694
498	20240110	113500	1157149973	1559	1560	1562	1559	6697
499	20240110	113400	1146702651	1561	1563	1563	1561	4273
500	20240110	113300	1140031355	1564	1565	1565	1564	1384
501	20240110	113200	1137866774	1570	1566	1570	1565	373
502	20240110	113100	1137282275	1567	1566	1567	1566	371
503	20240110	113000	1136701287	1566	1568	1571	1565	4744
504	20240110	112900	1129271424	1568	1571	1571	1568	26
505	20240110	112800	1129230599	1571	1572	1572	1568	680
506	20240110	112700	1128164015	1573	1572	1573	1572	223
507	20240110	112600	1127813444	1572	1568	1572	1567	1783
508	20240110	112500	1125011258	1569	1569	1569	1569	0
509	20240110	112400	1125011258	1569	1570	1570	1568	14
510	20240110	112300	1124989290	1570	1571	1571	1570	426
511	20240110	112200	1124320469	1572	1572	1572	1572	1
512	20240110	112100	1124318897	1570	1570	1573	1570	1399
513	20240110	112000	1122122461	1570	1571	1571	1570	2314
514	20240110	111900	1118488406	1572	1575	1575	1572	1367
515	20240110	111800	1116337958	1574	1572	1575	1572	1065
516	20240110	111700	1114663773	1572	1576	1576	1572	10778
517	20240110	111600	1097704208	1576	1577	1577	1576	201
518	20240110	111500	1097387430	1577	1581	1581	1577	2086
519	20240110	111400	1094093887	1581	1576	1581	1576	1138
520	20240110	111300	1092294890	1576	1576	1576	1576	0
521	20240110	111200	1092294890	1576	1577	1577	1576	2650
522	20240110	111100	1088117642	1583	1582	1583	1577	3344
523	20240110	111000	1082826385	1582	1582	1582	1582	1516
524	20240110	110900	1080428073	1583	1572	1583	1572	1466
525	20240110	110800	1078115583	1572	1572	1572	1572	36
526	20240110	110700	1078058991	1572	1570	1572	1569	588
527	20240110	110600	1077135520	1569	1571	1571	1569	240
528	20240110	110500	1076758680	1573	1573	1573	1566	2506
529	20240110	110400	1072829666	1571	1571	1571	1571	135
530	20240110	110300	1072617581	1571	1575	1575	1571	2022
531	20240110	110200	1069437862	1574	1575	1575	1574	1452
532	20240110	110100	1067150966	1580	1582	1582	1575	25
533	20240110	110000	1067111456	1582	1576	1582	1573	667
534	20240110	105900	1066058724	1572	1572	1572	1572	2493
535	20240110	105800	1062139728	1573	1575	1575	1572	9552
536	20240110	105700	1047110723	1575	1579	1579	1574	1315
537	20240110	105600	1045038387	1579	1579	1579	1579	1
538	20240110	105500	1045036808	1580	1580	1580	1580	1
539	20240110	105400	1045035228	1574	1584	1584	1574	8140
540	20240110	105300	1032198342	1578	1578	1578	1578	21
541	20240110	105200	1032165204	1578	1585	1585	1578	565
542	20240110	105100	1031269737	1578	1582	1582	1578	5784
543	20240110	105000	1022136848	1583	1581	1584	1581	2180
544	20240110	104900	1018686620	1582	1585	1585	1582	5268
545	20240110	104800	1010342681	1586	1586	1586	1586	1665
546	20240110	104700	1007701991	1585	1586	1587	1585	2467
547	20240110	104600	1003790671	1586	1590	1590	1585	5765
548	20240110	104500	994645155	1589	1592	1592	1589	6079
549	20240110	104400	984979132	1592	1593	1595	1592	4348
550	20240110	104300	978052997	1594	1596	1597	1592	10586
551	20240110	104200	961174098	1597	1594	1597	1593	6456
552	20240110	104100	950873448	1593	1590	1595	1590	5839
553	20240110	104000	941570569	1589	1592	1593	1589	6070
554	20240110	103900	931916809	1592	1592	1596	1592	16858
555	20240110	103800	905041076	1592	1587	1596	1584	16152
556	20240110	103700	879357019	1587	1584	1592	1583	13056
557	20240110	103600	858636078	1584	1578	1584	1578	8598
558	20240110	103500	845039852	1577	1578	1578	1577	1556
559	20240110	103400	842585757	1578	1577	1579	1577	3202
560	20240110	103300	837533264	1578	1578	1578	1577	3926
561	20240110	103200	831340554	1578	1576	1578	1572	3805
562	20240110	103100	825339674	1575	1575	1575	1575	2605
563	20240110	103000	821236799	1576	1576	1576	1576	1341
564	20240110	102900	819123383	1575	1574	1575	1572	736
565	20240110	102800	817964780	1574	1576	1576	1574	705
566	20240110	102700	816854892	1576	1578	1580	1576	19403
567	20240110	102600	786220365	1579	1573	1580	1573	2938
568	20240110	102500	781589437	1573	1561	1576	1560	10273
569	20240110	102400	765435151	1566	1562	1566	1562	1265
570	20240110	102300	763454889	1562	1559	1562	1558	1186
571	20240110	102200	761604253	1559	1560	1560	1559	2
572	20240110	102100	761601134	1558	1558	1558	1558	1636
573	20240110	102000	759052246	1558	1558	1559	1558	4040
574	20240110	101900	752757826	1558	1558	1563	1558	86
575	20240110	101800	752623798	1563	1562	1563	1557	10552
576	20240110	101700	736154975	1562	1562	1562	1562	4191
577	20240110	101600	729608633	1562	1562	1563	1562	3534
578	20240110	101500	724088375	1562	1562	1562	1562	0
579	20240110	101400	724088375	1562	1566	1567	1562	257
580	20240110	101300	723686386	1563	1563	1565	1562	5149
581	20240110	101200	715633908	1562	1562	1562	1562	224
582	20240110	101100	715284020	1562	1556	1562	1556	11258
583	20240110	101000	697759966	1556	1557	1558	1556	3089
584	20240110	100900	692953060	1556	1556	1556	1556	0
585	20240110	100800	692953060	1556	1556	1556	1555	4011
586	20240110	100700	686714938	1557	1557	1557	1557	91
587	20240110	100600	686573251	1563	1557	1563	1556	4883
588	20240110	100500	678973017	1557	1563	1563	1557	1490
589	20240110	100400	676652045	1564	1564	1564	1564	378
590	20240110	100300	676060853	1567	1560	1567	1556	10170
591	20240110	100200	660215407	1560	1560	1560	1560	15
592	20240110	100100	660192007	1560	1561	1561	1560	515
593	20240110	100000	659388307	1561	1566	1567	1561	1714
594	20240110	095900	656710806	1566	1565	1566	1562	2469
595	20240110	095800	652846126	1565	1565	1565	1562	2075
596	20240110	095700	649604751	1565	1565	1565	1565	5
597	20240110	095600	649596926	1565	1562	1566	1560	3714
598	20240110	095500	643796252	1562	1563	1567	1562	1052
599	20240110	095400	642151416	1560	1564	1564	1560	1294
600	20240110	095300	640132768	1560	1564	1564	1560	5800
601	20240110	095200	631064936	1564	1564	1564	1564	1464
602	20240110	095100	628775240	1567	1562	1567	1562	592
603	20240110	095000	627849038	1561	1562	1565	1561	366
604	20240110	094900	627277369	1562	1568	1568	1562	43
605	20240110	094800	627210175	1561	1567	1569	1560	355
606	20240110	094700	626655701	1567	1560	1567	1560	831
607	20240110	094600	625357659	1567	1567	1567	1567	2
608	20240110	094500	625354525	1567	1559	1567	1559	1381
609	20240110	094400	623201221	1559	1559	1559	1556	2222
610	20240110	094300	619737335	1559	1559	1559	1559	648
611	20240110	094200	618727103	1565	1567	1567	1565	134
612	20240110	094100	618517208	1569	1569	1570	1554	3426
613	20240110	094000	613169361	1569	1556	1569	1556	12185
614	20240110	093900	594138078	1550	1555	1556	1550	13982
615	20240110	093800	572441699	1555	1555	1555	1553	232
616	20240110	093700	572081375	1555	1555	1555	1551	119
617	20240110	093600	571896334	1555	1550	1555	1550	498
618	20240110	093500	571124409	1556	1556	1557	1550	885
619	20240110	093400	569748388	1556	1552	1557	1552	1026
620	20240110	093300	568154854	1552	1549	1553	1543	8023
621	20240110	093200	555730681	1549	1552	1553	1549	3287
622	20240110	093100	550632154	1553	1552	1553	1552	1082
623	20240110	093000	548952880	1553	1550	1553	1549	1311
624	20240110	092900	546921269	1549	1553	1553	1542	14021
625	20240110	092800	525231730	1553	1548	1553	1548	7070
626	20240110	092700	514277005	1550	1550	1550	1548	5624
627	20240110	092600	505565619	1550	1551	1553	1549	1897
628	20240110	092500	502625808	1553	1553	1555	1548	23154
629	20240110	092400	466718267	1553	1553	1556	1552	4663
630	20240110	092300	459478144	1557	1555	1557	1553	2100
631	20240110	092200	456210797	1555	1554	1555	1553	1522
632	20240110	092100	453846299	1554	1556	1557	1553	6506
633	20240110	092000	443736565	1554	1557	1557	1554	4179
634	20240110	091900	437237505	1556	1559	1562	1556	12478
635	20240110	091800	417810490	1562	1564	1565	1560	29885
636	20240110	091700	371146523	1564	1567	1567	1564	2202
637	20240110	091600	367702290	1566	1566	1568	1564	8714
638	20240110	091500	354063632	1565	1565	1572	1565	4572
639	20240110	091400	346897770	1566	1575	1575	1566	7066
640	20240110	091300	335827548	1576	1576	1576	1566	5237
641	20240110	091200	327619055	1576	1568	1576	1568	25188
642	20240110	091100	288119127	1569	1574	1576	1565	6934
643	20240110	091000	277249659	1576	1577	1577	1566	10937
644	20240110	090900	260095959	1578	1581	1581	1570	1030
645	20240110	090800	258468472	1581	1581	1581	1568	11110
646	20240110	090700	240976331	1581	1568	1581	1565	23590
647	20240110	090600	204031778	1567	1580	1580	1567	9127
648	20240110	090500	189669102	1582	1579	1584	1579	556
649	20240110	090400	188790082	1579	1577	1584	1577	1361
650	20240110	090300	186642417	1577	1578	1586	1575	9308
651	20240110	090200	171962281	1587	1583	1588	1575	16911
652	20240110	090100	145196699	1589	1580	1592	1576	19727
653	20240110	090000	114008042	1581	1565	1584	1565	72719