KissMeData/088800/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200000	2359952952	1853	1853	1853	1853	25614
3	20240110	195900	2359952952	1853	1853	1853	1853	0
4	20240110	195800	2359952952	1853	1853	1853	1853	0
5	20240110	195700	2359952952	1853	1853	1853	1853	0
6	20240110	195600	2359952952	1853	1853	1853	1853	0
7	20240110	195500	2359952952	1853	1853	1853	1853	0
8	20240110	195400	2359952952	1853	1853	1853	1853	0
9	20240110	195300	2359952952	1853	1853	1853	1853	0
10	20240110	195200	2359952952	1853	1853	1853	1853	0
11	20240110	195100	2359952952	1853	1853	1853	1853	0
12	20240110	195000	2359952952	1853	1853	1853	1853	0
13	20240110	194900	2359952952	1853	1853	1853	1853	0
14	20240110	194800	2359952952	1853	1853	1853	1853	0
15	20240110	194700	2359952952	1853	1853	1853	1853	0
16	20240110	194600	2359952952	1853	1853	1853	1853	0
17	20240110	194500	2359952952	1853	1853	1853	1853	0
18	20240110	194400	2359952952	1853	1853	1853	1853	0
19	20240110	194300	2359952952	1853	1853	1853	1853	0
20	20240110	194200	2359952952	1853	1853	1853	1853	0
21	20240110	194100	2359952952	1853	1853	1853	1853	0
22	20240110	194000	2359952952	1853	1853	1853	1853	0
23	20240110	193900	2359952952	1853	1853	1853	1853	0
24	20240110	193800	2359952952	1853	1853	1853	1853	0
25	20240110	193700	2359952952	1853	1853	1853	1853	0
26	20240110	193600	2359952952	1853	1853	1853	1853	0
27	20240110	193500	2359952952	1853	1853	1853	1853	0
28	20240110	193400	2359952952	1853	1853	1853	1853	0
29	20240110	193300	2359952952	1853	1853	1853	1853	0
30	20240110	193200	2359952952	1853	1853	1853	1853	0
31	20240110	193100	2359952952	1853	1853	1853	1853	0
32	20240110	193000	2359952952	1853	1853	1853	1853	25614
33	20240110	192900	2359952952	1853	1853	1853	1853	0
34	20240110	192800	2359952952	1853	1853	1853	1853	0
35	20240110	192700	2359952952	1853	1853	1853	1853	0
36	20240110	192600	2359952952	1853	1853	1853	1853	0
37	20240110	192500	2359952952	1853	1853	1853	1853	0
38	20240110	192400	2359952952	1853	1853	1853	1853	0
39	20240110	192300	2359952952	1853	1853	1853	1853	0
40	20240110	192200	2359952952	1853	1853	1853	1853	0
41	20240110	192100	2359952952	1853	1853	1853	1853	0
42	20240110	192000	2359952952	1853	1853	1853	1853	0
43	20240110	191900	2359952952	1853	1853	1853	1853	0
44	20240110	191800	2359952952	1853	1853	1853	1853	0
45	20240110	191700	2359952952	1853	1853	1853	1853	0
46	20240110	191600	2359952952	1853	1853	1853	1853	0
47	20240110	191500	2359952952	1853	1853	1853	1853	0
48	20240110	191400	2359952952	1853	1853	1853	1853	0
49	20240110	191300	2359952952	1853	1853	1853	1853	0
50	20240110	191200	2359952952	1853	1853	1853	1853	0
51	20240110	191100	2359952952	1853	1853	1853	1853	0
52	20240110	191000	2359952952	1853	1853	1853	1853	0
53	20240110	190900	2359952952	1853	1853	1853	1853	0
54	20240110	190800	2359952952	1853	1853	1853	1853	0
55	20240110	190700	2359952952	1853	1853	1853	1853	0
56	20240110	190600	2359952952	1853	1853	1853	1853	0
57	20240110	190500	2359952952	1853	1853	1853	1853	0
58	20240110	190400	2359952952	1853	1853	1853	1853	0
59	20240110	190300	2359952952	1853	1853	1853	1853	0
60	20240110	190200	2359952952	1853	1853	1853	1853	0
61	20240110	190100	2359952952	1853	1853	1853	1853	0
62	20240110	190000	2359952952	1853	1853	1853	1853	25614
63	20240110	185900	2359952952	1853	1853	1853	1853	0
64	20240110	185800	2359952952	1853	1853	1853	1853	0
65	20240110	185700	2359952952	1853	1853	1853	1853	0
66	20240110	185600	2359952952	1853	1853	1853	1853	0
67	20240110	185500	2359952952	1853	1853	1853	1853	0
68	20240110	185400	2359952952	1853	1853	1853	1853	0
69	20240110	185300	2359952952	1853	1853	1853	1853	0
70	20240110	185200	2359952952	1853	1853	1853	1853	0
71	20240110	185100	2359952952	1853	1853	1853	1853	0
72	20240110	185000	2359952952	1853	1853	1853	1853	0
73	20240110	184900	2359952952	1853	1853	1853	1853	0
74	20240110	184800	2359952952	1853	1853	1853	1853	0
75	20240110	184700	2359952952	1853	1853	1853	1853	0
76	20240110	184600	2359952952	1853	1853	1853	1853	0
77	20240110	184500	2359952952	1853	1853	1853	1853	0
78	20240110	184400	2359952952	1853	1853	1853	1853	0
79	20240110	184300	2359952952	1853	1853	1853	1853	0
80	20240110	184200	2359952952	1853	1853	1853	1853	0
81	20240110	184100	2359952952	1853	1853	1853	1853	0
82	20240110	184000	2359952952	1853	1853	1853	1853	0
83	20240110	183900	2359952952	1853	1853	1853	1853	0
84	20240110	183800	2359952952	1853	1853	1853	1853	0
85	20240110	183700	2359952952	1853	1853	1853	1853	0
86	20240110	183600	2359952952	1853	1853	1853	1853	0
87	20240110	183500	2359952952	1853	1853	1853	1853	0
88	20240110	183400	2359952952	1853	1853	1853	1853	0
89	20240110	183300	2359952952	1853	1853	1853	1853	0
90	20240110	183200	2359952952	1853	1853	1853	1853	0
91	20240110	183100	2359952952	1853	1853	1853	1853	0
92	20240110	183000	2359952952	1853	1853	1853	1853	25614
93	20240110	182900	2359952952	1853	1853	1853	1853	0
94	20240110	182800	2359952952	1853	1853	1853	1853	0
95	20240110	182700	2359952952	1853	1853	1853	1853	0
96	20240110	182600	2359952952	1853	1853	1853	1853	0
97	20240110	182500	2359952952	1853	1853	1853	1853	0
98	20240110	182400	2359952952	1853	1853	1853	1853	0
99	20240110	182300	2359952952	1853	1853	1853	1853	0
100	20240110	182200	2359952952	1853	1853	1853	1853	0
101	20240110	182100	2359952952	1853	1853	1853	1853	0
102	20240110	182000	2359952952	1853	1853	1853	1853	0
103	20240110	181900	2359952952	1853	1853	1853	1853	0
104	20240110	181800	2359952952	1853	1853	1853	1853	0
105	20240110	181700	2359952952	1853	1853	1853	1853	0
106	20240110	181600	2359952952	1853	1853	1853	1853	0
107	20240110	181500	2359952952	1853	1853	1853	1853	0
108	20240110	181400	2359952952	1853	1853	1853	1853	0
109	20240110	181300	2359952952	1853	1853	1853	1853	0
110	20240110	181200	2359952952	1853	1853	1853	1853	0
111	20240110	181100	2359952952	1853	1853	1853	1853	0
112	20240110	181000	2359952952	1853	1853	1853	1853	0
113	20240110	180900	2359952952	1853	1853	1853	1853	0
114	20240110	180800	2359952952	1853	1853	1853	1853	0
115	20240110	180700	2359952952	1853	1853	1853	1853	0
116	20240110	180600	2359952952	1853	1853	1853	1853	0
117	20240110	180500	2359952952	1853	1853	1853	1853	0
118	20240110	180400	2359952952	1853	1853	1853	1853	0
119	20240110	180300	2359952952	1853	1853	1853	1853	0
120	20240110	180200	2359952952	1853	1853	1853	1853	0
121	20240110	180100	2359952952	1853	1853	1853	1853	0
122	20240110	180000	2359952952	1853	1853	1853	1853	25614
123	20240110	175900	2359952952	1853	1853	1853	1853	0
124	20240110	175800	2359952952	1853	1853	1853	1853	0
125	20240110	175700	2359952952	1853	1853	1853	1853	0
126	20240110	175600	2359952952	1853	1853	1853	1853	0
127	20240110	175500	2359952952	1853	1853	1853	1853	0
128	20240110	175400	2359952952	1853	1853	1853	1853	0
129	20240110	175300	2359952952	1853	1853	1853	1853	0
130	20240110	175200	2359952952	1853	1853	1853	1853	0
131	20240110	175100	2359952952	1853	1853	1853	1853	0
132	20240110	175000	2359952952	1853	1853	1853	1853	0
133	20240110	174900	2359952952	1853	1853	1853	1853	0
134	20240110	174800	2359952952	1853	1853	1853	1853	0
135	20240110	174700	2359952952	1853	1853	1853	1853	0
136	20240110	174600	2359952952	1853	1853	1853	1853	0
137	20240110	174500	2359952952	1853	1853	1853	1853	0
138	20240110	174400	2359952952	1853	1853	1853	1853	0
139	20240110	174300	2359952952	1853	1853	1853	1853	0
140	20240110	174200	2359952952	1853	1853	1853	1853	0
141	20240110	174100	2359952952	1853	1853	1853	1853	0
142	20240110	174000	2359952952	1853	1853	1853	1853	0
143	20240110	173900	2359952952	1853	1853	1853	1853	0
144	20240110	173800	2359952952	1853	1853	1853	1853	0
145	20240110	173700	2359952952	1853	1853	1853	1853	0
146	20240110	173600	2359952952	1853	1853	1853	1853	0
147	20240110	173500	2359952952	1853	1853	1853	1853	0
148	20240110	173400	2359952952	1853	1853	1853	1853	0
149	20240110	173300	2359952952	1853	1853	1853	1853	0
150	20240110	173200	2359952952	1853	1853	1853	1853	0
151	20240110	173100	2359952952	1853	1853	1853	1853	0
152	20240110	173000	2359952952	1853	1853	1853	1853	25614
153	20240110	172900	2359952952	1853	1853	1853	1853	0
154	20240110	172800	2359952952	1853	1853	1853	1853	0
155	20240110	172700	2359952952	1853	1853	1853	1853	0
156	20240110	172600	2359952952	1853	1853	1853	1853	0
157	20240110	172500	2359952952	1853	1853	1853	1853	0
158	20240110	172400	2359952952	1853	1853	1853	1853	0
159	20240110	172300	2359952952	1853	1853	1853	1853	0
160	20240110	172200	2359952952	1853	1853	1853	1853	0
161	20240110	172100	2359952952	1853	1853	1853	1853	0
162	20240110	172000	2359952952	1853	1853	1853	1853	0
163	20240110	171900	2359952952	1853	1853	1853	1853	0
164	20240110	171800	2359952952	1853	1853	1853	1853	0
165	20240110	171700	2359952952	1853	1853	1853	1853	0
166	20240110	171600	2359952952	1853	1853	1853	1853	0
167	20240110	171500	2359952952	1853	1853	1853	1853	0
168	20240110	171400	2359952952	1853	1853	1853	1853	0
169	20240110	171300	2359952952	1853	1853	1853	1853	0
170	20240110	171200	2359952952	1853	1853	1853	1853	0
171	20240110	171100	2359952952	1853	1853	1853	1853	0
172	20240110	171000	2359952952	1853	1853	1853	1853	0
173	20240110	170900	2359952952	1853	1853	1853	1853	0
174	20240110	170800	2359952952	1853	1853	1853	1853	0
175	20240110	170700	2359952952	1853	1853	1853	1853	0
176	20240110	170600	2359952952	1853	1853	1853	1853	0
177	20240110	170500	2359952952	1853	1853	1853	1853	0
178	20240110	170400	2359952952	1853	1853	1853	1853	0
179	20240110	170300	2359952952	1853	1853	1853	1853	0
180	20240110	170200	2359952952	1853	1853	1853	1853	0
181	20240110	170100	2359952952	1853	1853	1853	1853	0
182	20240110	170000	2359952952	1853	1853	1853	1853	25614
183	20240110	165900	2359952952	1853	1853	1853	1853	0
184	20240110	165800	2359952952	1853	1853	1853	1853	0
185	20240110	165700	2359952952	1853	1853	1853	1853	0
186	20240110	165600	2359952952	1853	1853	1853	1853	0
187	20240110	165500	2359952952	1853	1853	1853	1853	0
188	20240110	165400	2359952952	1853	1853	1853	1853	0
189	20240110	165300	2359952952	1853	1853	1853	1853	0
190	20240110	165200	2359952952	1853	1853	1853	1853	0
191	20240110	165100	2359952952	1853	1853	1853	1853	0
192	20240110	165000	2359952952	1853	1853	1853	1853	0
193	20240110	164900	2359952952	1853	1853	1853	1853	0
194	20240110	164800	2359952952	1853	1853	1853	1853	0
195	20240110	164700	2359952952	1853	1853	1853	1853	0
196	20240110	164600	2359952952	1853	1853	1853	1853	0
197	20240110	164500	2359952952	1853	1853	1853	1853	0
198	20240110	164400	2359952952	1853	1853	1853	1853	0
199	20240110	164300	2359952952	1853	1853	1853	1853	0
200	20240110	164200	2359952952	1853	1853	1853	1853	0
201	20240110	164100	2359952952	1853	1853	1853	1853	0
202	20240110	164000	2359952952	1853	1853	1853	1853	0
203	20240110	163900	2359952952	1853	1853	1853	1853	0
204	20240110	163800	2359952952	1853	1853	1853	1853	0
205	20240110	163700	2359952952	1853	1853	1853	1853	0
206	20240110	163600	2359952952	1853	1853	1853	1853	0
207	20240110	163500	2359952952	1853	1853	1853	1853	0
208	20240110	163400	2359952952	1853	1853	1853	1853	0
209	20240110	163300	2359952952	1853	1853	1853	1853	0
210	20240110	163200	2359952952	1853	1853	1853	1853	0
211	20240110	163100	2359952952	1853	1853	1853	1853	0
212	20240110	163000	2359952952	1853	1853	1853	1853	25614
213	20240110	162900	2359952952	1853	1853	1853	1853	0
214	20240110	162800	2359952952	1853	1853	1853	1853	0
215	20240110	162700	2359952952	1853	1853	1853	1853	0
216	20240110	162600	2359952952	1853	1853	1853	1853	0
217	20240110	162500	2359952952	1853	1853	1853	1853	0
218	20240110	162400	2359952952	1853	1853	1853	1853	0
219	20240110	162300	2359952952	1853	1853	1853	1853	0
220	20240110	162200	2359952952	1853	1853	1853	1853	0
221	20240110	162100	2359952952	1853	1853	1853	1853	0
222	20240110	162000	2359952952	1853	1853	1853	1853	0
223	20240110	161900	2359952952	1853	1853	1853	1853	0
224	20240110	161800	2359952952	1853	1853	1853	1853	0
225	20240110	161700	2359952952	1853	1853	1853	1853	0
226	20240110	161600	2359952952	1853	1853	1853	1853	0
227	20240110	161500	2359952952	1853	1853	1853	1853	0
228	20240110	161400	2359952952	1853	1853	1853	1853	0
229	20240110	161300	2359952952	1853	1853	1853	1853	0
230	20240110	161200	2359952952	1853	1853	1853	1853	0
231	20240110	161100	2359952952	1853	1853	1853	1853	0
232	20240110	161000	2359952952	1853	1853	1853	1853	0
233	20240110	160900	2359952952	1853	1853	1853	1853	0
234	20240110	160800	2359952952	1853	1853	1853	1853	0
235	20240110	160700	2359952952	1853	1853	1853	1853	0
236	20240110	160600	2359952952	1853	1853	1853	1853	0
237	20240110	160500	2359952952	1853	1853	1853	1853	0
238	20240110	160400	2359952952	1853	1853	1853	1853	0
239	20240110	160300	2359952952	1853	1853	1853	1853	0
240	20240110	160200	2359952952	1853	1853	1853	1853	0
241	20240110	160100	2359952952	1853	1853	1853	1853	0
242	20240110	160000	2359952952	1853	1853	1853	1853	25614
243	20240110	155900	2359952952	1853	1853	1853	1853	0
244	20240110	155800	2359952952	1853	1853	1853	1853	0
245	20240110	155700	2359952952	1853	1853	1853	1853	0
246	20240110	155600	2359952952	1853	1853	1853	1853	0
247	20240110	155500	2359952952	1853	1853	1853	1853	0
248	20240110	155400	2359952952	1853	1853	1853	1853	0
249	20240110	155300	2359952952	1853	1853	1853	1853	0
250	20240110	155200	2359952952	1853	1853	1853	1853	0
251	20240110	155100	2359952952	1853	1853	1853	1853	0
252	20240110	155000	2359952952	1853	1853	1853	1853	0
253	20240110	154900	2359952952	1853	1853	1853	1853	0
254	20240110	154800	2359952952	1853	1853	1853	1853	0
255	20240110	154700	2359952952	1853	1853	1853	1853	0
256	20240110	154600	2359952952	1853	1853	1853	1853	0
257	20240110	154500	2359952952	1853	1853	1853	1853	0
258	20240110	154400	2359952952	1853	1853	1853	1853	0
259	20240110	154300	2359952952	1853	1853	1853	1853	0
260	20240110	154200	2359952952	1853	1853	1853	1853	0
261	20240110	154100	2359952952	1853	1853	1853	1853	0
262	20240110	154000	2359952952	1853	1853	1853	1853	0
263	20240110	153900	2359952952	1853	1853	1853	1853	0
264	20240110	153800	2359952952	1853	1853	1853	1853	0
265	20240110	153700	2359952952	1853	1853	1853	1853	0
266	20240110	153600	2359952952	1853	1853	1853	1853	0
267	20240110	153500	2359952952	1853	1853	1853	1853	0
268	20240110	153400	2359952952	1853	1853	1853	1853	0
269	20240110	153300	2359952952	1853	1853	1853	1853	0
270	20240110	153200	2359952952	1853	1853	1853	1853	0
271	20240110	153100	2359952952	1853	1853	1853	1853	0
272	20240110	153000	2359952952	1853	1853	1853	1853	51228
273	20240110	152900	2312490210	1848	1848	1848	1848	0
274	20240110	152800	2312490210	1848	1848	1848	1848	0
275	20240110	152700	2312490210	1848	1848	1848	1848	0
276	20240110	152600	2312490210	1848	1848	1848	1848	0
277	20240110	152500	2312490210	1848	1848	1848	1848	0
278	20240110	152400	2312490210	1848	1848	1848	1848	0
279	20240110	152300	2312490210	1848	1848	1848	1848	0
280	20240110	152200	2312490210	1848	1848	1848	1848	0
281	20240110	152100	2312490210	1848	1848	1848	1848	0
282	20240110	152000	2312490210	1848	1848	1848	1848	0
283	20240110	151900	2312490210	1848	1846	1848	1844	3678
284	20240110	151800	2305699692	1845	1846	1847	1844	1622
285	20240110	151700	2302705375	1846	1841	1846	1841	4334
286	20240110	151600	2294714503	1842	1837	1843	1837	2191
287	20240110	151500	2290681403	1837	1840	1840	1837	2710
288	20240110	151400	2285700193	1841	1841	1841	1840	738
289	20240110	151300	2284341873	1841	1841	1841	1841	1770
290	20240110	151200	2281083303	1842	1843	1843	1842	298
291	20240110	151100	2280534323	1843	1841	1843	1840	2659
292	20240110	151000	2275636623	1838	1841	1841	1838	3
293	20240110	150900	2275631106	1840	1840	1840	1838	2418
294	20240110	150800	2271182778	1838	1840	1840	1838	904
295	20240110	150700	2269520069	1840	1841	1841	1840	444
296	20240110	150600	2268703009	1841	1840	1841	1840	1154
297	20240110	150500	2266579630	1840	1842	1842	1840	278
298	20240110	150400	2266067910	1843	1841	1843	1837	3853
299	20240110	150300	2258978416	1840	1842	1843	1840	4876
300	20240110	150200	2250000797	1841	1837	1841	1837	1045
301	20240110	150100	2248078579	1837	1839	1839	1837	296
302	20240110	150000	2247534524	1839	1839	1841	1838	1279
303	20240110	145900	2245183162	1840	1841	1841	1840	166
304	20240110	145800	2244877666	1841	1841	1842	1841	81
305	20240110	145700	2244728504	1843	1843	1843	1843	200
306	20240110	145600	2244359904	1837	1837	1837	1837	0
307	20240110	145500	2244359904	1837	1837	1837	1837	408
308	20240110	145400	2243610408	1837	1837	1840	1837	4321
309	20240110	145300	2235661346	1837	1837	1839	1837	2015
310	20240110	145200	2231959261	1838	1843	1843	1838	4244
311	20240110	145100	2224148690	1843	1843	1844	1843	1527
312	20240110	145000	2221334083	1841	1842	1842	1841	1497
313	20240110	144900	2218577846	1843	1846	1846	1842	970
314	20240110	144800	2216789936	1841	1846	1846	1841	239
315	20240110	144700	2216349912	1842	1842	1846	1842	317
316	20240110	144600	2215765960	1842	1846	1846	1842	114
317	20240110	144500	2215555932	1840	1845	1846	1840	1667
318	20240110	144400	2212481272	1845	1845	1845	1839	4099
319	20240110	144300	2204918872	1845	1839	1845	1839	2254
320	20240110	144200	2200763756	1840	1838	1840	1838	2236
321	20240110	144100	2196651022	1838	1841	1842	1838	2903
322	20240110	144000	2191311467	1840	1841	1841	1838	2783
323	20240110	143900	2186193779	1841	1840	1841	1839	972
324	20240110	143800	2184406069	1840	1841	1841	1840	1211
325	20240110	143700	2182177777	1843	1844	1844	1840	1904
326	20240110	143600	2178669884	1844	1851	1851	1844	3399
327	20240110	143500	2172397054	1852	1852	1852	1852	1
328	20240110	143400	2172395202	1845	1846	1846	1845	1599
329	20240110	143300	2169444416	1845	1849	1852	1845	4504
330	20240110	143200	2161123179	1851	1850	1851	1850	31
331	20240110	143100	2161065803	1845	1848	1849	1845	2114
332	20240110	143000	2157163215	1848	1851	1851	1848	103
333	20240110	142900	2156972796	1851	1850	1852	1847	1926
334	20240110	142800	2153411897	1851	1851	1851	1851	66
335	20240110	142700	2153289731	1851	1847	1851	1845	8028
336	20240110	142600	2138439208	1847	1847	1847	1842	3158
337	20240110	142500	2132613332	1849	1848	1849	1847	2549
338	20240110	142400	2127902707	1848	1848	1849	1848	81
339	20240110	142300	2127753018	1848	1855	1855	1847	5546
340	20240110	142200	2117492113	1855	1855	1855	1854	891
341	20240110	142100	2115839958	1855	1858	1859	1855	4131
342	20240110	142000	2108165641	1857	1859	1859	1857	1596
343	20240110	141900	2105201147	1859	1859	1859	1859	224
344	20240110	141800	2104784731	1859	1865	1865	1858	3576
345	20240110	141700	2098136594	1865	1865	1866	1865	5251
346	20240110	141600	2088342980	1864	1867	1867	1860	12486
347	20240110	141500	2065068260	1865	1868	1870	1865	6329
348	20240110	141400	2053250717	1869	1869	1870	1868	2186
349	20240110	141300	2049163084	1869	1869	1869	1869	273
350	20240110	141200	2048652847	1869	1872	1875	1869	2694
351	20240110	141100	2043612961	1872	1873	1873	1871	307
352	20240110	141000	2043038401	1876	1880	1881	1874	3096
353	20240110	140900	2037223657	1880	1880	1890	1879	25695
354	20240110	140800	1988832487	1880	1869	1882	1869	27011
355	20240110	140700	1938126141	1869	1872	1872	1869	14617
356	20240110	140600	1910790968	1876	1871	1877	1871	290
357	20240110	140500	1910247187	1878	1877	1878	1870	8969
358	20240110	140400	1893423457	1876	1866	1877	1866	9727
359	20240110	140300	1875227186	1864	1865	1867	1863	4167
360	20240110	140200	1867457650	1863	1862	1864	1861	1764
361	20240110	140100	1864172513	1861	1859	1862	1857	9675
362	20240110	140000	1846196568	1859	1862	1862	1859	4175
363	20240110	135900	1838425223	1862	1866	1867	1862	4329
364	20240110	135800	1830351348	1867	1868	1869	1867	6703
365	20240110	135700	1817830559	1868	1878	1878	1868	29854
366	20240110	135600	1761875994	1881	1878	1882	1877	7133
367	20240110	135500	1748468322	1878	1889	1891	1878	23317
368	20240110	135400	1704519771	1889	1889	1893	1889	5238
369	20240110	135300	1694618600	1883	1878	1894	1878	36434
370	20240110	135200	1625925337	1878	1880	1884	1878	9820
371	20240110	135100	1607457256	1880	1882	1885	1876	13456
372	20240110	135000	1582152179	1883	1889	1891	1882	9605
373	20240110	134900	1564031773	1889	1887	1896	1887	15414
374	20240110	134800	1534902618	1871	1884	1899	1867	57232
375	20240110	134700	1426720400	1886	1871	1900	1869	82955
376	20240110	134600	1270434813	1875	1861	1875	1861	32724
377	20240110	134500	1209288862	1861	1862	1866	1858	12020
378	20240110	134400	1186897130	1862	1860	1867	1852	21859
379	20240110	134300	1146210884	1852	1850	1872	1847	56930
380	20240110	134200	1040429189	1850	1835	1851	1835	16612
381	20240110	134100	1009802623	1839	1834	1840	1827	36416
382	20240110	134000	943028945	1835	1838	1846	1835	3666
383	20240110	133900	936290897	1837	1846	1851	1836	15404
384	20240110	133800	907871518	1832	1809	1855	1809	62439
385	20240110	133700	793488074	1810	1799	1810	1799	12264
386	20240110	133600	771345095	1795	1795	1795	1795	0
387	20240110	133500	771345095	1795	1800	1800	1795	310
388	20240110	133400	770788167	1800	1801	1801	1800	2994
389	20240110	133300	765398066	1801	1801	1801	1801	174
390	20240110	133200	765084692	1803	1803	1803	1803	72
391	20240110	133100	764954876	1803	1803	1803	1803	631
392	20240110	133000	763817183	1802	1804	1805	1802	797
393	20240110	132900	762378944	1805	1805	1805	1805	88
394	20240110	132800	762220104	1805	1805	1805	1805	795
395	20240110	132700	760785129	1806	1803	1806	1800	6028
396	20240110	132600	749934291	1807	1805	1807	1805	1084
397	20240110	132500	747977505	1803	1803	1803	1803	51
398	20240110	132400	747885552	1805	1808	1808	1805	1851
399	20240110	132300	744542966	1806	1800	1807	1799	12066
400	20240110	132200	722774441	1800	1800	1801	1800	78
401	20240110	132100	722633983	1800	1800	1800	1800	0
402	20240110	132000	722633983	1800	1799	1800	1799	703
403	20240110	131900	721368585	1801	1791	1801	1791	15093
404	20240110	131800	694200367	1790	1790	1790	1790	500
405	20240110	131700	693305367	1790	1790	1790	1790	0
406	20240110	131600	693305367	1790	1790	1790	1790	0
407	20240110	131500	693305367	1790	1790	1790	1790	1264
408	20240110	131400	691042807	1790	1790	1790	1790	536
409	20240110	131300	690083367	1790	1790	1790	1790	101
410	20240110	131200	689902577	1790	1790	1790	1790	6
411	20240110	131100	689891837	1789	1790	1790	1789	2686
412	20240110	131000	685086483	1790	1790	1790	1790	104
413	20240110	130900	684900323	1790	1790	1790	1790	150
414	20240110	130800	684631823	1790	1790	1790	1789	930
415	20240110	130700	682967962	1790	1790	1790	1790	504
416	20240110	130600	682065802	1790	1789	1790	1789	122
417	20240110	130500	681847502	1789	1789	1789	1789	42
418	20240110	130400	681772364	1789	1790	1790	1789	69
419	20240110	130300	681648916	1790	1790	1790	1790	3270
420	20240110	130200	675795616	1791	1791	1791	1791	10
421	20240110	130100	675777706	1791	1792	1792	1791	1377
422	20240110	130000	673311454	1793	1793	1793	1793	100
423	20240110	125900	673132154	1793	1792	1793	1792	411
424	20240110	125800	672395641	1792	1792	1792	1792	294
425	20240110	125700	671868793	1792	1792	1792	1792	981
426	20240110	125600	670110841	1792	1794	1794	1792	515
427	20240110	125500	669187735	1794	1794	1794	1794	172
428	20240110	125400	668879167	1794	1793	1794	1793	358
429	20240110	125300	668237000	1793	1793	1793	1793	10
430	20240110	125200	668219070	1791	1791	1791	1791	0
431	20240110	125100	668219070	1791	1791	1791	1791	0
432	20240110	125000	668219070	1791	1791	1791	1791	1038
433	20240110	124900	666360012	1789	1789	1789	1789	12
434	20240110	124800	666338544	1788	1791	1791	1788	1235
435	20240110	124700	664128837	1789	1789	1789	1789	0
436	20240110	124600	664128837	1789	1791	1791	1789	6693
437	20240110	124500	652149248	1791	1792	1793	1791	3276
438	20240110	124400	646281511	1792	1792	1792	1792	333
439	20240110	124300	645684775	1792	1794	1794	1792	4214
440	20240110	124200	638130723	1795	1800	1800	1795	2086
441	20240110	124100	634382579	1800	1800	1800	1800	159
442	20240110	124000	634096379	1800	1800	1800	1800	3
443	20240110	123900	634090979	1800	1800	1800	1800	293
444	20240110	123800	633563579	1800	1800	1800	1800	1
445	20240110	123700	633561779	1793	1793	1793	1793	0
446	20240110	123600	633561779	1793	1793	1793	1793	227
447	20240110	123500	633154768	1793	1793	1793	1793	45
448	20240110	123400	633074083	1800	1800	1800	1800	608
449	20240110	123300	631979683	1800	1800	1800	1800	100
450	20240110	123200	631799683	1800	1795	1800	1793	10092
451	20240110	123100	613701384	1801	1801	1801	1801	0
452	20240110	123000	613701384	1801	1801	1801	1801	2
453	20240110	122900	613697782	1801	1801	1801	1801	0
454	20240110	122800	613697782	1801	1801	1801	1801	1
455	20240110	122700	613695981	1794	1794	1794	1794	0
456	20240110	122600	613695981	1794	1795	1795	1793	3004
457	20240110	122500	608306672	1795	1795	1795	1795	0
458	20240110	122400	608306672	1795	1795	1795	1795	385
459	20240110	122300	607615597	1795	1795	1795	1795	605
460	20240110	122200	606529622	1795	1797	1797	1795	2750
461	20240110	122100	601592279	1802	1802	1802	1802	11
462	20240110	122000	601572457	1796	1796	1796	1796	0
463	20240110	121900	601572457	1796	1796	1796	1796	0
464	20240110	121800	601572457	1796	1796	1796	1796	109
465	20240110	121700	601376693	1796	1796	1796	1796	930
466	20240110	121600	599706413	1795	1795	1795	1795	0
467	20240110	121500	599706413	1795	1795	1795	1795	0
468	20240110	121400	599706413	1795	1795	1795	1795	0
469	20240110	121300	599706413	1795	1795	1795	1795	0
470	20240110	121200	599706413	1795	1795	1795	1795	0
471	20240110	121100	599706413	1795	1798	1798	1794	16685
472	20240110	121000	569745910	1798	1798	1798	1798	1715
473	20240110	120900	566662340	1798	1798	1798	1798	128
474	20240110	120800	566432196	1799	1800	1800	1799	1122
475	20240110	120700	564413618	1800	1803	1803	1800	2820
476	20240110	120600	559333113	1804	1804	1804	1804	3
477	20240110	120500	559327701	1803	1803	1803	1803	0
478	20240110	120400	559327701	1803	1803	1803	1803	1123
479	20240110	120300	557302932	1803	1803	1803	1803	24
480	20240110	120200	557259660	1804	1803	1804	1803	1765
481	20240110	120100	554076345	1803	1804	1804	1803	29
482	20240110	120000	554024033	1803	1803	1803	1803	991
483	20240110	115900	552237260	1803	1803	1803	1803	1475
484	20240110	115800	549577835	1804	1801	1804	1801	217
485	20240110	115700	549186735	1801	1801	1801	1801	100
486	20240110	115600	549006635	1800	1800	1800	1800	50
487	20240110	115500	548916635	1800	1800	1800	1800	0
488	20240110	115400	548916635	1800	1800	1800	1800	0
489	20240110	115300	548916635	1800	1801	1801	1800	27
490	20240110	115200	548868028	1801	1801	1801	1801	300
491	20240110	115100	548327728	1799	1799	1799	1799	539
492	20240110	115000	547358067	1799	1799	1799	1799	110
493	20240110	114900	547160177	1799	1799	1799	1799	28
494	20240110	114800	547109805	1797	1797	1797	1797	100
495	20240110	114700	546930105	1799	1797	1799	1797	2920
496	20240110	114600	541682818	1797	1797	1797	1797	0
497	20240110	114500	541682818	1797	1797	1797	1797	1054
498	20240110	114400	539788780	1797	1798	1798	1797	510
499	20240110	114300	538872301	1797	1797	1797	1797	430
500	20240110	114200	538099591	1798	1798	1799	1798	4248
501	20240110	114100	530461677	1799	1799	1799	1799	1070
502	20240110	114000	528536747	1799	1800	1800	1799	151
503	20240110	113900	528264948	1804	1804	1804	1804	103
504	20240110	113800	528079136	1798	1799	1799	1798	33
505	20240110	113700	528019770	1799	1805	1805	1799	2272
506	20240110	113600	523930104	1806	1800	1806	1798	1165
507	20240110	113500	521829863	1806	1804	1806	1800	404
508	20240110	113400	521100741	1798	1800	1800	1798	2000
509	20240110	113300	517503728	1804	1804	1804	1804	200
510	20240110	113200	517142928	1805	1804	1805	1804	430
511	20240110	113100	516366940	1798	1804	1804	1798	694
512	20240110	113000	515116247	1805	1805	1805	1805	0
513	20240110	112900	515116247	1805	1804	1805	1804	842
514	20240110	112800	513596447	1805	1805	1805	1805	0
515	20240110	112700	513596447	1805	1805	1805	1805	100
516	20240110	112600	513415947	1798	1800	1800	1798	1246
517	20240110	112500	511175439	1797	1797	1797	1797	500
518	20240110	112400	510276939	1807	1807	1807	1807	0
519	20240110	112300	510276939	1807	1807	1807	1807	10
520	20240110	112200	510258869	1809	1797	1809	1797	1079
521	20240110	112100	508315095	1797	1797	1797	1797	679
522	20240110	112000	507094932	1797	1798	1798	1797	545
523	20240110	111900	506115431	1799	1799	1799	1799	60
524	20240110	111800	506007491	1799	1799	1799	1799	5
525	20240110	111700	505998496	1799	1799	1799	1799	47
526	20240110	111600	505913943	1801	1801	1801	1801	0
527	20240110	111500	505913943	1801	1801	1801	1801	1
528	20240110	111400	505912142	1798	1798	1798	1798	0
529	20240110	111300	505912142	1798	1799	1799	1798	128
530	20240110	111200	505681980	1799	1799	1799	1799	1
531	20240110	111100	505680181	1798	1801	1801	1798	4467
532	20240110	111000	497640087	1801	1804	1805	1801	797
533	20240110	110900	496203287	1804	1804	1804	1804	0
534	20240110	110800	496203287	1804	1804	1804	1804	0
535	20240110	110700	496203287	1804	1804	1804	1804	1
536	20240110	110600	496201483	1802	1802	1802	1802	6
537	20240110	110500	496190671	1801	1804	1804	1801	564
538	20240110	110400	495174542	1803	1803	1803	1803	160
539	20240110	110300	494886062	1803	1803	1803	1803	0
540	20240110	110200	494886062	1803	1801	1803	1801	6
541	20240110	110100	494875246	1801	1801	1801	1801	2
542	20240110	110000	494871644	1801	1801	1801	1801	21
543	20240110	105900	494833823	1800	1803	1803	1800	500
544	20240110	105800	493933223	1800	1800	1800	1799	6209
545	20240110	105700	482757320	1802	1801	1802	1800	236
546	20240110	105600	482332382	1801	1801	1801	1800	1201
547	20240110	105500	480170381	1802	1802	1802	1802	1
548	20240110	105400	480168579	1799	1800	1800	1799	27
549	20240110	105300	480119982	1797	1797	1797	1797	0
550	20240110	105200	480119982	1797	1797	1797	1797	0
551	20240110	105100	480119982	1797	1797	1797	1797	1000
552	20240110	105000	478322982	1798	1798	1798	1798	352
553	20240110	104900	477690086	1800	1800	1800	1800	10
554	20240110	104800	477672086	1800	1800	1800	1800	482
555	20240110	104700	476804486	1800	1800	1800	1800	300
556	20240110	104600	476264486	1800	1799	1800	1797	613
557	20240110	104500	475162515	1799	1802	1802	1799	3576
558	20240110	104400	468724586	1802	1802	1802	1802	4
559	20240110	104300	468717378	1802	1802	1802	1802	305
560	20240110	104200	468167768	1802	1802	1802	1802	303
561	20240110	104100	467621762	1802	1802	1802	1802	1
562	20240110	104000	467619960	1801	1802	1802	1801	248
563	20240110	103900	467173130	1802	1804	1804	1800	5926
564	20240110	103800	456492914	1804	1804	1804	1804	275
565	20240110	103700	455996814	1808	1808	1808	1808	2
566	20240110	103600	455993198	1808	1808	1808	1808	5
567	20240110	103500	455984158	1804	1804	1804	1804	140
568	20240110	103400	455731598	1804	1804	1804	1804	4
569	20240110	103300	455724382	1805	1805	1805	1805	40
570	20240110	103200	455652182	1805	1808	1808	1805	300
571	20240110	103100	455110360	1808	1808	1808	1808	149
572	20240110	103000	454840968	1809	1809	1809	1809	32
573	20240110	102900	454783080	1809	1809	1809	1809	0
574	20240110	102800	454783080	1809	1809	1810	1807	471
575	20240110	102700	453931376	1809	1811	1811	1807	3571
576	20240110	102600	447474014	1811	1813	1813	1811	1523
577	20240110	102500	444714297	1812	1813	1813	1812	228
578	20240110	102400	444301111	1813	1812	1816	1812	127
579	20240110	102300	444070565	1812	1816	1816	1812	1746
580	20240110	102200	440903549	1816	1818	1818	1816	3657
581	20240110	102100	434256752	1818	1823	1823	1818	8080
582	20240110	102000	419554379	1823	1819	1823	1819	932
583	20240110	101900	417856277	1818	1827	1827	1818	1121
584	20240110	101800	415816389	1828	1818	1828	1817	4609
585	20240110	101700	407404457	1819	1815	1820	1815	1779
586	20240110	101600	404168619	1819	1815	1819	1815	1381
587	20240110	101500	401660402	1820	1815	1820	1807	4479
588	20240110	101400	393541709	1814	1808	1814	1808	6984
589	20240110	101300	380899756	1807	1807	1807	1807	1087
590	20240110	101200	378935547	1806	1805	1807	1805	2067
591	20240110	101100	375202961	1805	1805	1805	1805	500
592	20240110	101000	374300461	1805	1803	1805	1803	77
593	20240110	100900	374161596	1805	1807	1807	1805	1631
594	20240110	100800	371215474	1806	1805	1806	1803	2065
595	20240110	100700	367488364	1805	1808	1808	1805	832
596	20240110	100600	365985008	1808	1807	1808	1807	1709
597	20240110	100500	362895291	1808	1809	1809	1808	849
598	20240110	100400	361360273	1808	1808	1808	1808	20
599	20240110	100300	361324113	1809	1797	1809	1797	4101
600	20240110	100200	353934865	1797	1800	1800	1797	6131
601	20240110	100100	342915323	1800	1800	1800	1800	1
602	20240110	100000	342913523	1798	1799	1799	1798	1543
603	20240110	095900	340139206	1799	1801	1803	1799	513
604	20240110	095800	339215518	1802	1801	1802	1801	4608
605	20240110	095700	330914736	1801	1798	1801	1798	375
606	20240110	095600	330239778	1801	1801	1801	1801	235
607	20240110	095500	329816543	1800	1800	1800	1800	437
608	20240110	095400	329029943	1800	1798	1800	1798	1017
609	20240110	095300	327200777	1797	1797	1797	1797	20
610	20240110	095200	327164837	1797	1794	1797	1794	2910
611	20240110	095100	321938171	1794	1797	1797	1794	994
612	20240110	095000	320153964	1797	1795	1798	1795	792
613	20240110	094900	318730738	1795	1799	1799	1795	470
614	20240110	094800	317886844	1799	1804	1804	1799	2105
615	20240110	094700	314095747	1807	1806	1807	1805	4383
616	20240110	094600	306177807	1807	1808	1808	1807	2581
617	20240110	094500	301512372	1808	1805	1808	1805	1700
618	20240110	094400	298439260	1804	1797	1805	1797	3410
619	20240110	094300	292298732	1796	1797	1797	1796	86
620	20240110	094200	292144240	1795	1795	1795	1795	0
621	20240110	094100	292144240	1795	1795	1795	1795	517
622	20240110	094000	291216225	1795	1793	1795	1793	428
623	20240110	093900	290448481	1793	1795	1795	1793	21
624	20240110	093800	290410806	1794	1787	1794	1787	2515
625	20240110	093700	285907815	1786	1786	1786	1778	603
626	20240110	093600	284830985	1786	1785	1786	1776	6886
627	20240110	093500	272596140	1785	1786	1786	1785	113
628	20240110	093400	272394425	1785	1785	1786	1785	3323
629	20240110	093300	266462548	1785	1780	1785	1776	22946
630	20240110	093200	225695854	1780	1786	1786	1780	595
631	20240110	093100	224633962	1789	1780	1789	1778	27188
632	20240110	093000	176249018	1784	1783	1784	1780	8339
633	20240110	092900	161401690	1784	1787	1787	1784	757
634	20240110	092800	160050354	1787	1787	1787	1786	136
635	20240110	092700	159807386	1787	1787	1787	1787	108
636	20240110	092600	159614390	1787	1788	1788	1787	1944
637	20240110	092500	156140373	1787	1787	1787	1787	0
638	20240110	092400	156140373	1787	1789	1789	1787	1004
639	20240110	092300	154346217	1786	1790	1790	1786	858
640	20240110	092200	152810401	1790	1785	1790	1785	2554
641	20240110	092100	148246652	1781	1781	1783	1780	3097
642	20240110	092000	142725382	1780	1781	1785	1780	2924
643	20240110	091900	137516001	1781	1781	1781	1781	631
644	20240110	091800	136392190	1781	1782	1782	1781	239
645	20240110	091700	135966509	1782	1783	1783	1782	1156
646	20240110	091600	133905574	1783	1783	1783	1783	0
647	20240110	091500	133905574	1783	1786	1786	1783	5000
648	20240110	091400	124987023	1787	1790	1790	1787	241
649	20240110	091300	124555891	1790	1790	1790	1790	432
650	20240110	091200	123782611	1787	1783	1787	1783	3161
651	20240110	091100	118143264	1779	1779	1781	1778	1120
652	20240110	091000	116150523	1778	1785	1785	1776	5722
653	20240110	090900	105982107	1785	1786	1786	1777	37712
654	20240110	090800	38744134	1786	1787	1787	1786	1400
655	20240110	090700	36243713	1787	1786	1788	1786	1090
656	20240110	090600	34296970	1786	1788	1788	1785	4333
657	20240110	090500	26554453	1788	1790	1790	1788	759
658	20240110	090400	25196056	1788	1787	1792	1786	599
659	20240110	090300	24123343	1788	1803	1803	1786	3579
660	20240110	090200	17719201	1792	1794	1794	1790	447
661	20240110	090100	16918228	1792	1792	1793	1792	231
662	20240110	090000	16504244	1786	1800	1800	1785	9195