KissMeData/119650/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	201700	1490564132	1770	1770	1770	1770	16083
3	20240111	201600	1490564132	1770	1770	1770	1770	0
4	20240111	201500	1490564132	1770	1770	1770	1770	0
5	20240111	201400	1490564132	1770	1770	1770	1770	0
6	20240111	201300	1490564132	1770	1770	1770	1770	0
7	20240111	201200	1490564132	1770	1770	1770	1770	0
8	20240111	201100	1490564132	1770	1770	1770	1770	0
9	20240111	201000	1490564132	1770	1770	1770	1770	0
10	20240111	200900	1490564132	1770	1770	1770	1770	0
11	20240111	200800	1490564132	1770	1770	1770	1770	0
12	20240111	200700	1490564132	1770	1770	1770	1770	0
13	20240111	200600	1490564132	1770	1770	1770	1770	0
14	20240111	200500	1490564132	1770	1770	1770	1770	0
15	20240111	200400	1490564132	1770	1770	1770	1770	0
16	20240111	200300	1490564132	1770	1770	1770	1770	0
17	20240111	200200	1490564132	1770	1770	1770	1770	0
18	20240111	200100	1490564132	1770	1770	1770	1770	0
19	20240111	200000	1490564132	1770	1770	1770	1770	0
20	20240111	195900	1490564132	1770	1770	1770	1770	0
21	20240111	195800	1490564132	1770	1770	1770	1770	0
22	20240111	195700	1490564132	1770	1770	1770	1770	0
23	20240111	195600	1490564132	1770	1770	1770	1770	0
24	20240111	195500	1490564132	1770	1770	1770	1770	0
25	20240111	195400	1490564132	1770	1770	1770	1770	0
26	20240111	195300	1490564132	1770	1770	1770	1770	0
27	20240111	195200	1490564132	1770	1770	1770	1770	0
28	20240111	195100	1490564132	1770	1770	1770	1770	0
29	20240111	195000	1490564132	1770	1770	1770	1770	0
30	20240111	194900	1490564132	1770	1770	1770	1770	0
31	20240111	194800	1490564132	1770	1770	1770	1770	0
32	20240111	194700	1490564132	1770	1770	1770	1770	16083
33	20240111	194600	1490564132	1770	1770	1770	1770	0
34	20240111	194500	1490564132	1770	1770	1770	1770	0
35	20240111	194400	1490564132	1770	1770	1770	1770	0
36	20240111	194300	1490564132	1770	1770	1770	1770	0
37	20240111	194200	1490564132	1770	1770	1770	1770	0
38	20240111	194100	1490564132	1770	1770	1770	1770	0
39	20240111	194000	1490564132	1770	1770	1770	1770	0
40	20240111	193900	1490564132	1770	1770	1770	1770	0
41	20240111	193800	1490564132	1770	1770	1770	1770	0
42	20240111	193700	1490564132	1770	1770	1770	1770	0
43	20240111	193600	1490564132	1770	1770	1770	1770	0
44	20240111	193500	1490564132	1770	1770	1770	1770	0
45	20240111	193400	1490564132	1770	1770	1770	1770	0
46	20240111	193300	1490564132	1770	1770	1770	1770	0
47	20240111	193200	1490564132	1770	1770	1770	1770	0
48	20240111	193100	1490564132	1770	1770	1770	1770	0
49	20240111	193000	1490564132	1770	1770	1770	1770	0
50	20240111	192900	1490564132	1770	1770	1770	1770	0
51	20240111	192800	1490564132	1770	1770	1770	1770	0
52	20240111	192700	1490564132	1770	1770	1770	1770	0
53	20240111	192600	1490564132	1770	1770	1770	1770	0
54	20240111	192500	1490564132	1770	1770	1770	1770	0
55	20240111	192400	1490564132	1770	1770	1770	1770	0
56	20240111	192300	1490564132	1770	1770	1770	1770	0
57	20240111	192200	1490564132	1770	1770	1770	1770	0
58	20240111	192100	1490564132	1770	1770	1770	1770	0
59	20240111	192000	1490564132	1770	1770	1770	1770	0
60	20240111	191900	1490564132	1770	1770	1770	1770	0
61	20240111	191800	1490564132	1770	1770	1770	1770	0
62	20240111	191700	1490564132	1770	1770	1770	1770	16083
63	20240111	191600	1490564132	1770	1770	1770	1770	0
64	20240111	191500	1490564132	1770	1770	1770	1770	0
65	20240111	191400	1490564132	1770	1770	1770	1770	0
66	20240111	191300	1490564132	1770	1770	1770	1770	0
67	20240111	191200	1490564132	1770	1770	1770	1770	0
68	20240111	191100	1490564132	1770	1770	1770	1770	0
69	20240111	191000	1490564132	1770	1770	1770	1770	0
70	20240111	190900	1490564132	1770	1770	1770	1770	0
71	20240111	190800	1490564132	1770	1770	1770	1770	0
72	20240111	190700	1490564132	1770	1770	1770	1770	0
73	20240111	190600	1490564132	1770	1770	1770	1770	0
74	20240111	190500	1490564132	1770	1770	1770	1770	0
75	20240111	190400	1490564132	1770	1770	1770	1770	0
76	20240111	190300	1490564132	1770	1770	1770	1770	0
77	20240111	190200	1490564132	1770	1770	1770	1770	0
78	20240111	190100	1490564132	1770	1770	1770	1770	0
79	20240111	190000	1490564132	1770	1770	1770	1770	0
80	20240111	185900	1490564132	1770	1770	1770	1770	0
81	20240111	185800	1490564132	1770	1770	1770	1770	0
82	20240111	185700	1490564132	1770	1770	1770	1770	0
83	20240111	185600	1490564132	1770	1770	1770	1770	0
84	20240111	185500	1490564132	1770	1770	1770	1770	0
85	20240111	185400	1490564132	1770	1770	1770	1770	0
86	20240111	185300	1490564132	1770	1770	1770	1770	0
87	20240111	185200	1490564132	1770	1770	1770	1770	0
88	20240111	185100	1490564132	1770	1770	1770	1770	0
89	20240111	185000	1490564132	1770	1770	1770	1770	0
90	20240111	184900	1490564132	1770	1770	1770	1770	0
91	20240111	184800	1490564132	1770	1770	1770	1770	0
92	20240111	184700	1490564132	1770	1770	1770	1770	16083
93	20240111	184600	1490564132	1770	1770	1770	1770	0
94	20240111	184500	1490564132	1770	1770	1770	1770	0
95	20240111	184400	1490564132	1770	1770	1770	1770	0
96	20240111	184300	1490564132	1770	1770	1770	1770	0
97	20240111	184200	1490564132	1770	1770	1770	1770	0
98	20240111	184100	1490564132	1770	1770	1770	1770	0
99	20240111	184000	1490564132	1770	1770	1770	1770	0
100	20240111	183900	1490564132	1770	1770	1770	1770	0
101	20240111	183800	1490564132	1770	1770	1770	1770	0
102	20240111	183700	1490564132	1770	1770	1770	1770	0
103	20240111	183600	1490564132	1770	1770	1770	1770	0
104	20240111	183500	1490564132	1770	1770	1770	1770	0
105	20240111	183400	1490564132	1770	1770	1770	1770	0
106	20240111	183300	1490564132	1770	1770	1770	1770	0
107	20240111	183200	1490564132	1770	1770	1770	1770	0
108	20240111	183100	1490564132	1770	1770	1770	1770	0
109	20240111	183000	1490564132	1770	1770	1770	1770	0
110	20240111	182900	1490564132	1770	1770	1770	1770	0
111	20240111	182800	1490564132	1770	1770	1770	1770	0
112	20240111	182700	1490564132	1770	1770	1770	1770	0
113	20240111	182600	1490564132	1770	1770	1770	1770	0
114	20240111	182500	1490564132	1770	1770	1770	1770	0
115	20240111	182400	1490564132	1770	1770	1770	1770	0
116	20240111	182300	1490564132	1770	1770	1770	1770	0
117	20240111	182200	1490564132	1770	1770	1770	1770	0
118	20240111	182100	1490564132	1770	1770	1770	1770	0
119	20240111	182000	1490564132	1770	1770	1770	1770	0
120	20240111	181900	1490564132	1770	1770	1770	1770	0
121	20240111	181800	1490564132	1770	1770	1770	1770	0
122	20240111	181700	1490564132	1770	1770	1770	1770	16083
123	20240111	181600	1490564132	1770	1770	1770	1770	0
124	20240111	181500	1490564132	1770	1770	1770	1770	0
125	20240111	181400	1490564132	1770	1770	1770	1770	0
126	20240111	181300	1490564132	1770	1770	1770	1770	0
127	20240111	181200	1490564132	1770	1770	1770	1770	0
128	20240111	181100	1490564132	1770	1770	1770	1770	0
129	20240111	181000	1490564132	1770	1770	1770	1770	0
130	20240111	180900	1490564132	1770	1770	1770	1770	0
131	20240111	180800	1490564132	1770	1770	1770	1770	0
132	20240111	180700	1490564132	1770	1770	1770	1770	0
133	20240111	180600	1490564132	1770	1770	1770	1770	0
134	20240111	180500	1490564132	1770	1770	1770	1770	0
135	20240111	180400	1490564132	1770	1770	1770	1770	0
136	20240111	180300	1490564132	1770	1770	1770	1770	0
137	20240111	180200	1490564132	1770	1770	1770	1770	0
138	20240111	180100	1490564132	1770	1770	1770	1770	0
139	20240111	180000	1490564132	1770	1770	1770	1770	0
140	20240111	175900	1490564132	1770	1770	1770	1770	0
141	20240111	175800	1490564132	1770	1770	1770	1770	0
142	20240111	175700	1490564132	1770	1770	1770	1770	0
143	20240111	175600	1490564132	1770	1770	1770	1770	0
144	20240111	175500	1490564132	1770	1770	1770	1770	0
145	20240111	175400	1490564132	1770	1770	1770	1770	0
146	20240111	175300	1490564132	1770	1770	1770	1770	0
147	20240111	175200	1490564132	1770	1770	1770	1770	0
148	20240111	175100	1490564132	1770	1770	1770	1770	0
149	20240111	175000	1490564132	1770	1770	1770	1770	0
150	20240111	174900	1490564132	1770	1770	1770	1770	0
151	20240111	174800	1490564132	1770	1770	1770	1770	0
152	20240111	174700	1490564132	1770	1770	1770	1770	16083
153	20240111	174600	1490564132	1770	1770	1770	1770	0
154	20240111	174500	1490564132	1770	1770	1770	1770	0
155	20240111	174400	1490564132	1770	1770	1770	1770	0
156	20240111	174300	1490564132	1770	1770	1770	1770	0
157	20240111	174200	1490564132	1770	1770	1770	1770	0
158	20240111	174100	1490564132	1770	1770	1770	1770	0
159	20240111	174000	1490564132	1770	1770	1770	1770	0
160	20240111	173900	1490564132	1770	1770	1770	1770	0
161	20240111	173800	1490564132	1770	1770	1770	1770	0
162	20240111	173700	1490564132	1770	1770	1770	1770	0
163	20240111	173600	1490564132	1770	1770	1770	1770	0
164	20240111	173500	1490564132	1770	1770	1770	1770	0
165	20240111	173400	1490564132	1770	1770	1770	1770	0
166	20240111	173300	1490564132	1770	1770	1770	1770	0
167	20240111	173200	1490564132	1770	1770	1770	1770	0
168	20240111	173100	1490564132	1770	1770	1770	1770	0
169	20240111	173000	1490564132	1770	1770	1770	1770	0
170	20240111	172900	1490564132	1770	1770	1770	1770	0
171	20240111	172800	1490564132	1770	1770	1770	1770	0
172	20240111	172700	1490564132	1770	1770	1770	1770	0
173	20240111	172600	1490564132	1770	1770	1770	1770	0
174	20240111	172500	1490564132	1770	1770	1770	1770	0
175	20240111	172400	1490564132	1770	1770	1770	1770	0
176	20240111	172300	1490564132	1770	1770	1770	1770	0
177	20240111	172200	1490564132	1770	1770	1770	1770	0
178	20240111	172100	1490564132	1770	1770	1770	1770	0
179	20240111	172000	1490564132	1770	1770	1770	1770	0
180	20240111	171900	1490564132	1770	1770	1770	1770	0
181	20240111	171800	1490564132	1770	1770	1770	1770	0
182	20240111	171700	1490564132	1770	1770	1770	1770	16083
183	20240111	171600	1490564132	1770	1770	1770	1770	0
184	20240111	171500	1490564132	1770	1770	1770	1770	0
185	20240111	171400	1490564132	1770	1770	1770	1770	0
186	20240111	171300	1490564132	1770	1770	1770	1770	0
187	20240111	171200	1490564132	1770	1770	1770	1770	0
188	20240111	171100	1490564132	1770	1770	1770	1770	0
189	20240111	171000	1490564132	1770	1770	1770	1770	0
190	20240111	170900	1490564132	1770	1770	1770	1770	0
191	20240111	170800	1490564132	1770	1770	1770	1770	0
192	20240111	170700	1490564132	1770	1770	1770	1770	0
193	20240111	170600	1490564132	1770	1770	1770	1770	0
194	20240111	170500	1490564132	1770	1770	1770	1770	0
195	20240111	170400	1490564132	1770	1770	1770	1770	0
196	20240111	170300	1490564132	1770	1770	1770	1770	0
197	20240111	170200	1490564132	1770	1770	1770	1770	0
198	20240111	170100	1490564132	1770	1770	1770	1770	0
199	20240111	170000	1490564132	1770	1770	1770	1770	0
200	20240111	165900	1490564132	1770	1770	1770	1770	0
201	20240111	165800	1490564132	1770	1770	1770	1770	0
202	20240111	165700	1490564132	1770	1770	1770	1770	0
203	20240111	165600	1490564132	1770	1770	1770	1770	0
204	20240111	165500	1490564132	1770	1770	1770	1770	0
205	20240111	165400	1490564132	1770	1770	1770	1770	0
206	20240111	165300	1490564132	1770	1770	1770	1770	0
207	20240111	165200	1490564132	1770	1770	1770	1770	0
208	20240111	165100	1490564132	1770	1770	1770	1770	0
209	20240111	165000	1490564132	1770	1770	1770	1770	0
210	20240111	164900	1490564132	1770	1770	1770	1770	0
211	20240111	164800	1490564132	1770	1770	1770	1770	0
212	20240111	164700	1490564132	1770	1770	1770	1770	16083
213	20240111	164600	1490564132	1770	1770	1770	1770	0
214	20240111	164500	1490564132	1770	1770	1770	1770	0
215	20240111	164400	1490564132	1770	1770	1770	1770	0
216	20240111	164300	1490564132	1770	1770	1770	1770	0
217	20240111	164200	1490564132	1770	1770	1770	1770	0
218	20240111	164100	1490564132	1770	1770	1770	1770	0
219	20240111	164000	1490564132	1770	1770	1770	1770	0
220	20240111	163900	1490564132	1770	1770	1770	1770	0
221	20240111	163800	1490564132	1770	1770	1770	1770	0
222	20240111	163700	1490564132	1770	1770	1770	1770	0
223	20240111	163600	1490564132	1770	1770	1770	1770	0
224	20240111	163500	1490564132	1770	1770	1770	1770	0
225	20240111	163400	1490564132	1770	1770	1770	1770	0
226	20240111	163300	1490564132	1770	1770	1770	1770	0
227	20240111	163200	1490564132	1770	1770	1770	1770	0
228	20240111	163100	1490564132	1770	1770	1770	1770	0
229	20240111	163000	1490564132	1770	1770	1770	1770	0
230	20240111	162900	1490564132	1770	1770	1770	1770	0
231	20240111	162800	1490564132	1770	1770	1770	1770	0
232	20240111	162700	1490564132	1770	1770	1770	1770	0
233	20240111	162600	1490564132	1770	1770	1770	1770	0
234	20240111	162500	1490564132	1770	1770	1770	1770	0
235	20240111	162400	1490564132	1770	1770	1770	1770	0
236	20240111	162300	1490564132	1770	1770	1770	1770	0
237	20240111	162200	1490564132	1770	1770	1770	1770	0
238	20240111	162100	1490564132	1770	1770	1770	1770	0
239	20240111	162000	1490564132	1770	1770	1770	1770	0
240	20240111	161900	1490564132	1770	1770	1770	1770	0
241	20240111	161800	1490564132	1770	1770	1770	1770	0
242	20240111	161700	1490564132	1770	1770	1770	1770	16083
243	20240111	161600	1490564132	1770	1770	1770	1770	0
244	20240111	161500	1490564132	1770	1770	1770	1770	0
245	20240111	161400	1490564132	1770	1770	1770	1770	0
246	20240111	161300	1490564132	1770	1770	1770	1770	0
247	20240111	161200	1490564132	1770	1770	1770	1770	0
248	20240111	161100	1490564132	1770	1770	1770	1770	0
249	20240111	161000	1490564132	1770	1770	1770	1770	0
250	20240111	160900	1490564132	1770	1770	1770	1770	0
251	20240111	160800	1490564132	1770	1770	1770	1770	0
252	20240111	160700	1490564132	1770	1770	1770	1770	0
253	20240111	160600	1490564132	1770	1770	1770	1770	0
254	20240111	160500	1490564132	1770	1770	1770	1770	0
255	20240111	160400	1490564132	1770	1770	1770	1770	0
256	20240111	160300	1490564132	1770	1770	1770	1770	0
257	20240111	160200	1490564132	1770	1770	1770	1770	0
258	20240111	160100	1490564132	1770	1770	1770	1770	0
259	20240111	160000	1490564132	1770	1770	1770	1770	0
260	20240111	155900	1490564132	1770	1770	1770	1770	0
261	20240111	155800	1490564132	1770	1770	1770	1770	0
262	20240111	155700	1490564132	1770	1770	1770	1770	0
263	20240111	155600	1490564132	1770	1770	1770	1770	0
264	20240111	155500	1490564132	1770	1770	1770	1770	0
265	20240111	155400	1490564132	1770	1770	1770	1770	0
266	20240111	155300	1490564132	1770	1770	1770	1770	0
267	20240111	155200	1490564132	1770	1770	1770	1770	0
268	20240111	155100	1490564132	1770	1770	1770	1770	0
269	20240111	155000	1490564132	1770	1770	1770	1770	0
270	20240111	154900	1490564132	1770	1770	1770	1770	0
271	20240111	154800	1490564132	1770	1770	1770	1770	0
272	20240111	154700	1490564132	1770	1770	1770	1770	16083
273	20240111	154600	1490564132	1770	1770	1770	1770	0
274	20240111	154500	1490564132	1770	1770	1770	1770	0
275	20240111	154400	1490564132	1770	1770	1770	1770	0
276	20240111	154300	1490564132	1770	1770	1770	1770	0
277	20240111	154200	1490564132	1770	1770	1770	1770	0
278	20240111	154100	1490564132	1770	1770	1770	1770	0
279	20240111	154000	1490564132	1770	1770	1770	1770	0
280	20240111	153900	1490564132	1770	1770	1770	1770	0
281	20240111	153800	1490564132	1770	1770	1770	1770	0
282	20240111	153700	1490564132	1770	1770	1770	1770	0
283	20240111	153600	1490564132	1770	1770	1770	1770	0
284	20240111	153500	1490564132	1770	1770	1770	1770	0
285	20240111	153400	1490564132	1770	1770	1770	1770	0
286	20240111	153300	1490564132	1770	1770	1770	1770	0
287	20240111	153200	1490564132	1770	1770	1770	1770	0
288	20240111	153100	1490564132	1770	1770	1770	1770	0
289	20240111	153000	1490564132	1770	1770	1770	1770	16083
290	20240111	152900	1462097222	1767	1767	1767	1767	0
291	20240111	152800	1462097222	1767	1767	1767	1767	0
292	20240111	152700	1462097222	1767	1767	1767	1767	0
293	20240111	152600	1462097222	1767	1767	1767	1767	0
294	20240111	152500	1462097222	1767	1767	1767	1767	0
295	20240111	152400	1462097222	1767	1767	1767	1767	0
296	20240111	152300	1462097222	1767	1767	1767	1767	0
297	20240111	152200	1462097222	1767	1767	1767	1767	0
298	20240111	152100	1462097222	1767	1767	1767	1767	0
299	20240111	152000	1462097222	1767	1767	1767	1767	0
300	20240111	151900	1462097222	1767	1769	1769	1767	2800
301	20240111	151800	1457145806	1769	1765	1769	1764	2558
302	20240111	151700	1452625453	1767	1767	1767	1764	1242
303	20240111	151600	1450434199	1764	1764	1764	1764	0
304	20240111	151500	1450434199	1764	1765	1767	1764	1997
305	20240111	151400	1446910732	1765	1764	1766	1764	979
306	20240111	151300	1445182470	1767	1767	1767	1767	218
307	20240111	151200	1444797264	1767	1764	1767	1764	2472
308	20240111	151100	1440429540	1763	1767	1768	1763	1054
309	20240111	151000	1438566814	1761	1762	1762	1761	3217
310	20240111	150900	1432899983	1768	1768	1768	1768	10
311	20240111	150800	1432882303	1762	1765	1765	1762	3122
312	20240111	150700	1427378979	1763	1768	1768	1763	211
313	20240111	150600	1427006961	1768	1765	1769	1762	361
314	20240111	150500	1426369130	1765	1770	1770	1765	386
315	20240111	150400	1425686830	1770	1770	1770	1770	74
316	20240111	150300	1425555850	1770	1765	1770	1765	2500
317	20240111	150200	1421142451	1770	1770	1770	1770	1168
318	20240111	150100	1419075091	1770	1768	1771	1768	210
319	20240111	150000	1418703394	1765	1765	1765	1765	1
320	20240111	145900	1418701629	1769	1767	1769	1767	209
321	20240111	145800	1418332016	1765	1765	1765	1765	100
322	20240111	145700	1418155516	1767	1761	1767	1761	5
323	20240111	145600	1418146705	1761	1761	1761	1761	3605
324	20240111	145500	1411798300	1761	1764	1766	1761	14344
325	20240111	145400	1386529254	1761	1761	1761	1761	380
326	20240111	145300	1385860074	1761	1763	1763	1760	4341
327	20240111	145200	1378217667	1764	1764	1764	1764	1
328	20240111	145100	1378215903	1764	1764	1764	1763	831
329	20240111	145000	1376750838	1764	1764	1764	1764	289
330	20240111	144900	1376241042	1764	1764	1764	1764	1
331	20240111	144800	1376239278	1763	1763	1763	1763	1
332	20240111	144700	1376237515	1764	1764	1764	1764	501
333	20240111	144600	1375353751	1764	1764	1764	1763	283
334	20240111	144500	1374854820	1764	1764	1764	1764	100
335	20240111	144400	1374678420	1764	1764	1764	1764	0
336	20240111	144300	1374678420	1764	1764	1764	1764	550
337	20240111	144200	1373708220	1764	1763	1764	1763	49
338	20240111	144100	1373621831	1763	1763	1763	1763	163
339	20240111	144000	1373334462	1764	1764	1764	1764	0
340	20240111	143900	1373334462	1764	1764	1764	1764	0
341	20240111	143800	1373334462	1764	1763	1764	1763	200
342	20240111	143700	1372981861	1763	1763	1763	1759	726
343	20240111	143600	1371701927	1763	1763	1763	1763	1
344	20240111	143500	1371700164	1764	1764	1764	1764	1
345	20240111	143400	1371698400	1765	1760	1765	1758	1876
346	20240111	143300	1368397062	1760	1760	1760	1760	0
347	20240111	143200	1368397062	1760	1760	1760	1760	0
348	20240111	143100	1368397062	1760	1760	1760	1760	0
349	20240111	143000	1368397062	1760	1764	1764	1759	1707
350	20240111	142900	1365391833	1764	1764	1764	1764	567
351	20240111	142800	1364391645	1764	1764	1764	1764	886
352	20240111	142700	1362828741	1764	1759	1764	1759	648
353	20240111	142600	1361686263	1759	1760	1760	1759	1050
354	20240111	142500	1359838303	1758	1758	1758	1758	2
355	20240111	142400	1359834787	1758	1758	1758	1758	201
356	20240111	142300	1359481429	1758	1758	1758	1758	500
357	20240111	142200	1358602429	1757	1758	1758	1757	780
358	20240111	142100	1357231600	1757	1758	1758	1757	24
359	20240111	142000	1357189421	1758	1758	1758	1758	182
360	20240111	141900	1356869465	1758	1758	1758	1758	521
361	20240111	141800	1355953547	1758	1758	1758	1758	0
362	20240111	141700	1355953547	1758	1758	1758	1758	6
363	20240111	141600	1355942999	1758	1759	1759	1758	609
364	20240111	141500	1354872367	1758	1758	1758	1758	0
365	20240111	141400	1354872367	1758	1758	1758	1758	26
366	20240111	141300	1354826659	1758	1757	1758	1757	627
367	20240111	141200	1353724403	1758	1758	1758	1758	568
368	20240111	141100	1352725859	1757	1758	1758	1757	351
369	20240111	141000	1352108809	1758	1758	1758	1758	53
370	20240111	140900	1352015635	1758	1756	1758	1756	595
371	20240111	140800	1350970539	1756	1756	1756	1756	0
372	20240111	140700	1350970539	1756	1756	1756	1756	1143
373	20240111	140600	1348963431	1756	1758	1758	1756	298
374	20240111	140500	1348439827	1758	1758	1758	1758	20
375	20240111	140400	1348404667	1758	1759	1759	1758	790
376	20240111	140300	1347015745	1759	1760	1760	1759	1234
377	20240111	140200	1344845022	1759	1756	1759	1756	5132
378	20240111	140100	1335823528	1756	1756	1756	1756	10
379	20240111	140000	1335805968	1756	1756	1756	1756	0
380	20240111	135900	1335805968	1756	1756	1756	1756	1829
381	20240111	135800	1332594244	1757	1757	1757	1757	100
382	20240111	135700	1332418544	1756	1753	1756	1753	1099
383	20240111	135600	1330488760	1753	1753	1753	1753	420
384	20240111	135500	1329752500	1753	1753	1753	1752	412
385	20240111	135400	1329030530	1753	1753	1753	1753	17
386	20240111	135300	1329000729	1753	1753	1753	1753	10
387	20240111	135200	1328983199	1753	1753	1753	1753	20
388	20240111	135100	1328948139	1753	1753	1753	1753	30
389	20240111	135000	1328895549	1752	1752	1752	1752	0
390	20240111	134900	1328895549	1752	1752	1752	1752	0
391	20240111	134800	1328895549	1752	1753	1753	1752	1173
392	20240111	134700	1326839780	1752	1752	1752	1752	0
393	20240111	134600	1326839780	1752	1752	1752	1752	157
394	20240111	134500	1326564716	1752	1752	1752	1752	2025
395	20240111	134400	1323016916	1752	1756	1756	1752	809
396	20240111	134300	1321597380	1756	1756	1756	1756	0
397	20240111	134200	1321597380	1756	1756	1756	1756	253
398	20240111	134100	1321153112	1758	1758	1758	1758	1
399	20240111	134000	1321151354	1756	1756	1756	1756	102
400	20240111	133900	1320972242	1756	1755	1756	1755	1676
401	20240111	133800	1318029207	1755	1756	1756	1755	4431
402	20240111	133700	1310251545	1756	1756	1756	1756	120
403	20240111	133600	1310040825	1759	1759	1759	1759	1
404	20240111	133500	1310039066	1760	1760	1760	1760	1
405	20240111	133400	1310037306	1760	1755	1760	1755	317
406	20240111	133300	1309480881	1755	1749	1755	1749	3020
407	20240111	133200	1304187270	1755	1756	1756	1755	1023
408	20240111	133100	1302390892	1757	1757	1757	1749	20002
409	20240111	133000	1267348725	1757	1758	1758	1757	300
410	20240111	132900	1266821624	1757	1759	1759	1757	439
411	20240111	132800	1266050295	1760	1757	1760	1757	1105
412	20240111	132700	1264106666	1760	1760	1760	1760	0
413	20240111	132600	1264106666	1760	1759	1760	1757	4809
414	20240111	132500	1255650245	1759	1758	1759	1758	501
415	20240111	132400	1254768989	1758	1758	1758	1758	989
416	20240111	132300	1253030327	1757	1756	1757	1756	484
417	20240111	132200	1252180422	1756	1756	1756	1756	50
418	20240111	132100	1252092622	1756	1756	1756	1756	750
419	20240111	132000	1250775622	1754	1758	1758	1754	5187
420	20240111	131900	1241664591	1759	1760	1760	1759	1227
421	20240111	131800	1239506288	1760	1760	1760	1760	810
422	20240111	131700	1238080688	1760	1760	1760	1760	1
423	20240111	131600	1238078928	1763	1763	1763	1763	0
424	20240111	131500	1238078928	1763	1762	1763	1762	1337
425	20240111	131400	1235722794	1760	1758	1760	1758	2818
426	20240111	131300	1230765650	1758	1758	1758	1758	1632
427	20240111	131200	1227896594	1758	1760	1760	1758	2234
428	20240111	131100	1223967709	1760	1760	1760	1760	321
429	20240111	131000	1223402749	1759	1759	1759	1759	0
430	20240111	130900	1223402749	1759	1759	1759	1759	793
431	20240111	130800	1222007862	1758	1758	1758	1758	0
432	20240111	130700	1222007862	1758	1758	1758	1758	0
433	20240111	130600	1222007862	1758	1758	1758	1758	305
434	20240111	130500	1221471672	1758	1758	1758	1758	752
435	20240111	130400	1220149656	1755	1755	1755	1755	60
436	20240111	130300	1220044356	1758	1758	1758	1758	59
437	20240111	130200	1219940634	1758	1754	1758	1754	270
438	20240111	130100	1219465986	1754	1754	1754	1754	0
439	20240111	130000	1219465986	1754	1754	1754	1754	76
440	20240111	125900	1219332682	1754	1754	1754	1754	5
441	20240111	125800	1219323912	1754	1754	1754	1754	50
442	20240111	125700	1219236212	1766	1766	1766	1766	101
443	20240111	125600	1219057846	1766	1753	1766	1753	28
444	20240111	125500	1219008671	1751	1753	1753	1751	1465
445	20240111	125400	1216442541	1751	1755	1755	1751	3500
446	20240111	125300	1210307480	1755	1767	1767	1755	851
447	20240111	125200	1208813735	1767	1766	1767	1766	131
448	20240111	125100	1208582261	1767	1768	1768	1767	264
449	20240111	125000	1208115772	1753	1756	1756	1752	17131
450	20240111	124900	1178086922	1756	1756	1756	1756	390
451	20240111	124800	1177402082	1756	1755	1756	1753	130
452	20240111	124700	1177174068	1756	1756	1756	1756	0
453	20240111	124600	1177174068	1756	1756	1756	1756	0
454	20240111	124500	1177174068	1756	1756	1756	1756	812
455	20240111	124400	1175748196	1756	1756	1756	1756	0
456	20240111	124300	1175748196	1756	1756	1756	1756	39
457	20240111	124200	1175679712	1760	1760	1760	1760	3
458	20240111	124100	1175674432	1760	1760	1760	1760	11
459	20240111	124000	1175655072	1752	1752	1760	1752	459
460	20240111	123900	1174850896	1751	1760	1760	1751	13584
461	20240111	123800	1150997696	1760	1762	1762	1760	4133
462	20240111	123700	1143721759	1763	1769	1769	1763	3268
463	20240111	123600	1137957407	1769	1769	1769	1769	800
464	20240111	123500	1136542207	1769	1765	1769	1765	112
465	20240111	123400	1136344119	1764	1764	1764	1764	0
466	20240111	123300	1136344119	1764	1764	1764	1764	0
467	20240111	123200	1136344119	1764	1764	1764	1764	0
468	20240111	123100	1136344119	1764	1764	1764	1764	366
469	20240111	123000	1135698495	1764	1763	1764	1763	10
470	20240111	122900	1135680856	1764	1764	1764	1764	56
471	20240111	122800	1135582072	1764	1764	1764	1764	49
472	20240111	122700	1135495636	1765	1765	1765	1765	101
473	20240111	122600	1135317371	1765	1765	1765	1765	1114
474	20240111	122500	1133351161	1764	1760	1764	1760	160
475	20240111	122400	1133069321	1764	1765	1765	1764	11
476	20240111	122300	1133049916	1765	1764	1765	1760	2773
477	20240111	122200	1128160415	1765	1765	1765	1765	50
478	20240111	122100	1128072165	1765	1763	1765	1763	714
479	20240111	122000	1126812378	1763	1764	1764	1763	152
480	20240111	121900	1126544370	1764	1765	1765	1764	183
481	20240111	121800	1126221468	1765	1765	1765	1765	1
482	20240111	121700	1126219703	1765	1765	1765	1765	0
483	20240111	121600	1126219703	1765	1765	1765	1765	204
484	20240111	121500	1125859643	1765	1765	1765	1765	11
485	20240111	121400	1125840228	1766	1768	1768	1766	71
486	20240111	121300	1125714800	1768	1768	1768	1768	1
487	20240111	121200	1125713032	1762	1762	1762	1762	0
488	20240111	121100	1125713032	1762	1763	1763	1762	282
489	20240111	121000	1125216088	1762	1762	1762	1762	899
490	20240111	120900	1123632050	1762	1763	1763	1762	66
491	20240111	120800	1123515735	1762	1762	1762	1762	0
492	20240111	120700	1123515735	1762	1763	1763	1762	1000
493	20240111	120600	1121753705	1762	1764	1765	1762	549
494	20240111	120500	1120785532	1764	1762	1765	1762	255
495	20240111	120400	1120336159	1765	1765	1765	1765	241
496	20240111	120300	1119910794	1765	1765	1765	1765	79
497	20240111	120200	1119771359	1769	1769	1769	1769	0
498	20240111	120100	1119771359	1769	1769	1769	1769	0
499	20240111	120000	1119771359	1769	1760	1769	1760	1001
500	20240111	115900	1118009590	1760	1770	1770	1760	4907
501	20240111	115800	1109367277	1770	1771	1771	1770	3820
502	20240111	115700	1102602074	1770	1777	1777	1770	434
503	20240111	115600	1101831920	1783	1783	1784	1783	478
504	20240111	115500	1100979544	1783	1778	1783	1778	219
505	20240111	115400	1100589337	1784	1784	1784	1784	30
506	20240111	115300	1100535817	1785	1784	1785	1776	131
507	20240111	115200	1100302589	1783	1775	1783	1775	9083
508	20240111	115100	1084150877	1775	1775	1775	1775	300
509	20240111	115000	1083618377	1774	1774	1774	1774	499
510	20240111	114900	1082733151	1774	1765	1774	1765	1001
511	20240111	114800	1080966377	1765	1774	1774	1765	7629
512	20240111	114700	1067480568	1775	1774	1775	1774	144
513	20240111	114600	1067225039	1774	1774	1774	1774	2
514	20240111	114500	1067221491	1774	1774	1774	1774	0
515	20240111	114400	1067221491	1774	1774	1774	1774	266
516	20240111	114300	1066749607	1774	1768	1774	1768	1663
517	20240111	114200	1063809417	1774	1764	1774	1764	728
518	20240111	114100	1062523103	1763	1765	1765	1763	236
519	20240111	114000	1062106662	1765	1767	1767	1765	1807
520	20240111	113900	1058917104	1767	1766	1767	1766	95
521	20240111	113800	1058749333	1765	1765	1765	1765	37
522	20240111	113700	1058684028	1765	1769	1770	1764	682
523	20240111	113600	1057478432	1769	1765	1770	1764	2597
524	20240111	113500	1052889289	1765	1771	1771	1765	96
525	20240111	113400	1052719654	1771	1771	1771	1771	0
526	20240111	113300	1052719654	1771	1770	1771	1764	2503
527	20240111	113200	1048292653	1771	1771	1771	1770	2778
528	20240111	113100	1043373471	1774	1774	1774	1774	50
529	20240111	113000	1043284771	1774	1774	1774	1772	104
530	20240111	112900	1043100279	1774	1774	1774	1774	101
531	20240111	112800	1042921105	1775	1774	1775	1774	1719
532	20240111	112700	1039869898	1770	1771	1771	1770	285
533	20240111	112600	1039365164	1770	1768	1770	1768	3393
534	20240111	112500	1033363715	1769	1765	1769	1764	1420
535	20240111	112400	1030858552	1764	1764	1764	1764	0
536	20240111	112300	1030858552	1764	1767	1767	1764	626
537	20240111	112200	1029754178	1769	1769	1769	1769	1
538	20240111	112100	1029752409	1761	1769	1769	1761	451
539	20240111	112000	1028955008	1769	1769	1769	1769	52
540	20240111	111900	1028863020	1770	1767	1770	1767	118
541	20240111	111800	1028654511	1767	1760	1767	1760	156
542	20240111	111700	1028378887	1767	1767	1768	1767	245
543	20240111	111600	1027945969	1767	1767	1767	1767	21
544	20240111	111500	1027908862	1760	1760	1760	1760	0
545	20240111	111400	1027908862	1760	1760	1760	1760	649
546	20240111	111300	1026766622	1760	1759	1760	1759	1663
547	20240111	111200	1023840210	1759	1761	1768	1759	1185
548	20240111	111100	1021754756	1761	1762	1768	1760	1204
549	20240111	111000	1019634009	1761	1766	1771	1761	2214
550	20240111	110900	1015728612	1769	1770	1770	1769	784
551	20240111	110800	1014341434	1770	1770	1770	1770	36
552	20240111	110700	1014277714	1770	1771	1771	1770	59
553	20240111	110600	1014173243	1771	1771	1771	1771	10
554	20240111	110500	1014155533	1771	1770	1771	1770	2155
555	20240111	110400	1010340128	1765	1769	1769	1765	2144
556	20240111	110300	1006547775	1769	1769	1769	1769	103
557	20240111	110200	1006365568	1769	1770	1770	1769	834
558	20240111	110100	1004889389	1770	1770	1770	1770	0
559	20240111	110000	1004889389	1770	1770	1770	1770	0
560	20240111	105900	1004889389	1770	1767	1770	1767	505
561	20240111	105800	1003996549	1759	1759	1759	1759	0
562	20240111	105700	1003996549	1759	1760	1760	1759	21
563	20240111	105600	1003959590	1759	1768	1769	1759	1104
564	20240111	105500	1002014957	1768	1767	1768	1759	4751
565	20240111	105400	993651172	1760	1767	1767	1760	339
566	20240111	105300	993053805	1767	1770	1770	1763	3830
567	20240111	105200	986283525	1777	1770	1777	1770	61
568	20240111	105100	986175184	1769	1770	1770	1769	1050
569	20240111	105000	984317730	1769	1777	1777	1769	1069
570	20240111	104900	982425439	1770	1770	1777	1770	273
571	20240111	104800	981942222	1777	1775	1784	1770	3686
572	20240111	104700	975397786	1772	1772	1772	1772	143
573	20240111	104600	975144390	1769	1773	1778	1769	6284
574	20240111	104500	964009860	1784	1779	1786	1779	1193
575	20240111	104400	961881610	1771	1792	1794	1770	4996
576	20240111	104300	952982591	1796	1770	1797	1770	19370
577	20240111	104200	918348233	1770	1769	1770	1769	2843
578	20240111	104100	913318965	1769	1769	1769	1769	600
579	20240111	104000	912257565	1769	1768	1769	1768	100
580	20240111	103900	912080715	1769	1769	1769	1769	0
581	20240111	103800	912080715	1769	1769	1769	1769	152
582	20240111	103700	911811827	1758	1769	1769	1758	2117
583	20240111	103600	908088854	1758	1758	1758	1758	1
584	20240111	103500	908087096	1769	1758	1769	1758	3307
585	20240111	103400	902273379	1758	1769	1769	1758	909
586	20240111	103300	900672147	1769	1758	1769	1758	184
587	20240111	103200	900348664	1758	1770	1770	1758	7535
588	20240111	103100	887070708	1770	1771	1771	1770	7467
589	20240111	103000	873853990	1774	1774	1775	1770	5155
590	20240111	102900	864728485	1774	1774	1774	1770	2028
591	20240111	102800	861136817	1774	1774	1774	1774	361
592	20240111	102700	860496403	1772	1772	1772	1771	1516
593	20240111	102600	857810332	1772	1774	1774	1771	3831
594	20240111	102500	851019277	1774	1773	1775	1773	785
595	20240111	102400	849627002	1773	1772	1774	1772	1246
596	20240111	102300	847416873	1772	1769	1772	1769	2443
597	20240111	102200	843092909	1770	1770	1770	1770	1801
598	20240111	102100	839905139	1770	1766	1770	1762	1334
599	20240111	102000	837546588	1766	1765	1766	1762	1508
600	20240111	101900	834888339	1762	1762	1762	1762	483
601	20240111	101800	834037293	1762	1759	1762	1759	13085
602	20240111	101700	811006590	1759	1758	1759	1747	4235
603	20240111	101600	803569335	1758	1758	1758	1758	25
604	20240111	101500	803525385	1758	1758	1758	1758	134
605	20240111	101400	803289813	1758	1753	1758	1753	261
606	20240111	101300	802831787	1744	1750	1750	1744	16262
607	20240111	101200	774467859	1753	1751	1753	1745	2606
608	20240111	101100	769915773	1751	1743	1753	1743	3671
609	20240111	101000	763492084	1742	1752	1752	1742	3827
610	20240111	100900	756803819	1752	1751	1752	1751	4072
611	20240111	100800	749670061	1751	1751	1751	1751	13
612	20240111	100700	749647298	1751	1752	1752	1751	104
613	20240111	100600	749465091	1752	1745	1752	1745	17810
614	20240111	100500	718300598	1746	1742	1746	1742	1700
615	20240111	100400	715338760	1742	1742	1742	1738	1429
616	20240111	100300	712853538	1742	1742	1742	1742	51
617	20240111	100200	712764696	1745	1736	1745	1736	310
618	20240111	100100	712223836	1736	1747	1747	1736	1301
619	20240111	100000	709961935	1738	1738	1738	1738	2419
620	20240111	095900	705757713	1737	1738	1747	1736	4515
621	20240111	095800	697893269	1743	1737	1743	1736	4285
622	20240111	095700	690454197	1736	1741	1741	1736	612
623	20240111	095600	689390936	1741	1739	1741	1734	1343
624	20240111	095500	687059429	1734	1742	1757	1734	56404
625	20240111	095400	589031041	1742	1753	1753	1741	5071
626	20240111	095300	580183406	1745	1754	1754	1745	2780
627	20240111	095200	575320066	1758	1753	1758	1747	1998
628	20240111	095100	571818039	1753	1753	1754	1746	823
629	20240111	095000	570377488	1757	1754	1758	1745	3945
630	20240111	094900	563463606	1758	1759	1759	1758	910
631	20240111	094800	561863816	1759	1759	1759	1759	111
632	20240111	094700	561668567	1752	1752	1752	1751	176
633	20240111	094600	561360326	1751	1753	1759	1751	2809
634	20240111	094500	556430187	1753	1753	1753	1751	733
635	20240111	094400	555145762	1754	1758	1758	1753	1686
636	20240111	094300	552188270	1759	1760	1760	1759	1253
637	20240111	094200	549983000	1756	1750	1756	1750	2551
638	20240111	094100	545506556	1750	1740	1756	1739	4690
639	20240111	094000	537306245	1738	1740	1743	1738	2020
640	20240111	093900	533792265	1739	1740	1743	1738	6632
641	20240111	093800	522259492	1740	1740	1741	1739	266
642	20240111	093700	521796654	1739	1738	1739	1738	1593
643	20240111	093600	519027322	1738	1741	1741	1738	3470
644	20240111	093500	512992132	1742	1741	1742	1740	3429
645	20240111	093400	507023731	1741	1750	1750	1741	3006
646	20240111	093300	501783331	1750	1746	1750	1741	7917
647	20240111	093200	487985787	1746	1746	1746	1740	228
648	20240111	093100	487587783	1746	1737	1746	1735	5005
649	20240111	093000	478886971	1743	1737	1746	1735	8009
650	20240111	092900	464975529	1746	1738	1746	1737	4337
651	20240111	092800	457437611	1738	1738	1746	1737	6602
652	20240111	092700	445954604	1741	1744	1744	1738	5616
653	20240111	092600	436173433	1746	1750	1750	1744	1847
654	20240111	092500	432948866	1750	1752	1752	1750	4817
655	20240111	092400	424515262	1752	1752	1756	1750	4983
656	20240111	092300	415783636	1756	1752	1759	1752	2167
657	20240111	092200	411983182	1752	1752	1752	1752	5044
658	20240111	092100	403146094	1752	1744	1752	1744	8033
659	20240111	092000	389118784	1744	1747	1747	1744	1640
660	20240111	091900	386258415	1746	1743	1747	1743	4087
661	20240111	091800	379132270	1743	1735	1743	1734	4659
662	20240111	091700	371047574	1735	1736	1747	1735	4568
663	20240111	091600	363105058	1736	1740	1747	1735	8858
664	20240111	091500	347700211	1740	1749	1749	1738	9212
665	20240111	091400	331662271	1749	1752	1759	1749	8752
666	20240111	091300	316346347	1752	1755	1759	1751	2609
667	20240111	091200	311774685	1755	1755	1755	1755	312
668	20240111	091100	311227125	1755	1755	1755	1751	1490
669	20240111	091000	308612593	1750	1751	1752	1750	4505
670	20240111	090900	300725646	1751	1761	1763	1750	12218
671	20240111	090800	279247592	1761	1760	1763	1760	2332
672	20240111	090700	275141618	1760	1749	1765	1749	4947
673	20240111	090600	266439761	1750	1740	1750	1733	9945
674	20240111	090500	249078569	1740	1735	1740	1723	14671
675	20240111	090400	223654321	1726	1739	1739	1723	14840
676	20240111	090300	198001646	1739	1767	1767	1730	30724
677	20240111	090200	144389889	1767	1750	1774	1748	9017
678	20240111	090100	128512521	1748	1790	1790	1745	42372
679	20240111	090000	53956382	1790	1799	1800	1790	29889