KissMeData/142760/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	202500	532379506	1697	1697	1697	1697	1916
3	20240112	202400	532379506	1697	1697	1697	1697	0
4	20240112	202300	532379506	1697	1697	1697	1697	0
5	20240112	202200	532379506	1697	1697	1697	1697	0
6	20240112	202100	532379506	1697	1697	1697	1697	0
7	20240112	202000	532379506	1697	1697	1697	1697	0
8	20240112	201900	532379506	1697	1697	1697	1697	0
9	20240112	201800	532379506	1697	1697	1697	1697	0
10	20240112	201700	532379506	1697	1697	1697	1697	0
11	20240112	201600	532379506	1697	1697	1697	1697	0
12	20240112	201500	532379506	1697	1697	1697	1697	0
13	20240112	201400	532379506	1697	1697	1697	1697	0
14	20240112	201300	532379506	1697	1697	1697	1697	0
15	20240112	201200	532379506	1697	1697	1697	1697	0
16	20240112	201100	532379506	1697	1697	1697	1697	0
17	20240112	201000	532379506	1697	1697	1697	1697	0
18	20240112	200900	532379506	1697	1697	1697	1697	0
19	20240112	200800	532379506	1697	1697	1697	1697	0
20	20240112	200700	532379506	1697	1697	1697	1697	0
21	20240112	200600	532379506	1697	1697	1697	1697	0
22	20240112	200500	532379506	1697	1697	1697	1697	0
23	20240112	200400	532379506	1697	1697	1697	1697	0
24	20240112	200300	532379506	1697	1697	1697	1697	0
25	20240112	200200	532379506	1697	1697	1697	1697	0
26	20240112	200100	532379506	1697	1697	1697	1697	0
27	20240112	200000	532379506	1697	1697	1697	1697	0
28	20240112	195900	532379506	1697	1697	1697	1697	0
29	20240112	195800	532379506	1697	1697	1697	1697	0
30	20240112	195700	532379506	1697	1697	1697	1697	0
31	20240112	195600	532379506	1697	1697	1697	1697	0
32	20240112	195500	532379506	1697	1697	1697	1697	1916
33	20240112	195400	532379506	1697	1697	1697	1697	0
34	20240112	195300	532379506	1697	1697	1697	1697	0
35	20240112	195200	532379506	1697	1697	1697	1697	0
36	20240112	195100	532379506	1697	1697	1697	1697	0
37	20240112	195000	532379506	1697	1697	1697	1697	0
38	20240112	194900	532379506	1697	1697	1697	1697	0
39	20240112	194800	532379506	1697	1697	1697	1697	0
40	20240112	194700	532379506	1697	1697	1697	1697	0
41	20240112	194600	532379506	1697	1697	1697	1697	0
42	20240112	194500	532379506	1697	1697	1697	1697	0
43	20240112	194400	532379506	1697	1697	1697	1697	0
44	20240112	194300	532379506	1697	1697	1697	1697	0
45	20240112	194200	532379506	1697	1697	1697	1697	0
46	20240112	194100	532379506	1697	1697	1697	1697	0
47	20240112	194000	532379506	1697	1697	1697	1697	0
48	20240112	193900	532379506	1697	1697	1697	1697	0
49	20240112	193800	532379506	1697	1697	1697	1697	0
50	20240112	193700	532379506	1697	1697	1697	1697	0
51	20240112	193600	532379506	1697	1697	1697	1697	0
52	20240112	193500	532379506	1697	1697	1697	1697	0
53	20240112	193400	532379506	1697	1697	1697	1697	0
54	20240112	193300	532379506	1697	1697	1697	1697	0
55	20240112	193200	532379506	1697	1697	1697	1697	0
56	20240112	193100	532379506	1697	1697	1697	1697	0
57	20240112	193000	532379506	1697	1697	1697	1697	0
58	20240112	192900	532379506	1697	1697	1697	1697	0
59	20240112	192800	532379506	1697	1697	1697	1697	0
60	20240112	192700	532379506	1697	1697	1697	1697	0
61	20240112	192600	532379506	1697	1697	1697	1697	0
62	20240112	192500	532379506	1697	1697	1697	1697	1916
63	20240112	192400	532379506	1697	1697	1697	1697	0
64	20240112	192300	532379506	1697	1697	1697	1697	0
65	20240112	192200	532379506	1697	1697	1697	1697	0
66	20240112	192100	532379506	1697	1697	1697	1697	0
67	20240112	192000	532379506	1697	1697	1697	1697	0
68	20240112	191900	532379506	1697	1697	1697	1697	0
69	20240112	191800	532379506	1697	1697	1697	1697	0
70	20240112	191700	532379506	1697	1697	1697	1697	0
71	20240112	191600	532379506	1697	1697	1697	1697	0
72	20240112	191500	532379506	1697	1697	1697	1697	0
73	20240112	191400	532379506	1697	1697	1697	1697	0
74	20240112	191300	532379506	1697	1697	1697	1697	0
75	20240112	191200	532379506	1697	1697	1697	1697	0
76	20240112	191100	532379506	1697	1697	1697	1697	0
77	20240112	191000	532379506	1697	1697	1697	1697	0
78	20240112	190900	532379506	1697	1697	1697	1697	0
79	20240112	190800	532379506	1697	1697	1697	1697	0
80	20240112	190700	532379506	1697	1697	1697	1697	0
81	20240112	190600	532379506	1697	1697	1697	1697	0
82	20240112	190500	532379506	1697	1697	1697	1697	0
83	20240112	190400	532379506	1697	1697	1697	1697	0
84	20240112	190300	532379506	1697	1697	1697	1697	0
85	20240112	190200	532379506	1697	1697	1697	1697	0
86	20240112	190100	532379506	1697	1697	1697	1697	0
87	20240112	190000	532379506	1697	1697	1697	1697	0
88	20240112	185900	532379506	1697	1697	1697	1697	0
89	20240112	185800	532379506	1697	1697	1697	1697	0
90	20240112	185700	532379506	1697	1697	1697	1697	0
91	20240112	185600	532379506	1697	1697	1697	1697	0
92	20240112	185500	532379506	1697	1697	1697	1697	1916
93	20240112	185400	532379506	1697	1697	1697	1697	0
94	20240112	185300	532379506	1697	1697	1697	1697	0
95	20240112	185200	532379506	1697	1697	1697	1697	0
96	20240112	185100	532379506	1697	1697	1697	1697	0
97	20240112	185000	532379506	1697	1697	1697	1697	0
98	20240112	184900	532379506	1697	1697	1697	1697	0
99	20240112	184800	532379506	1697	1697	1697	1697	0
100	20240112	184700	532379506	1697	1697	1697	1697	0
101	20240112	184600	532379506	1697	1697	1697	1697	0
102	20240112	184500	532379506	1697	1697	1697	1697	0
103	20240112	184400	532379506	1697	1697	1697	1697	0
104	20240112	184300	532379506	1697	1697	1697	1697	0
105	20240112	184200	532379506	1697	1697	1697	1697	0
106	20240112	184100	532379506	1697	1697	1697	1697	0
107	20240112	184000	532379506	1697	1697	1697	1697	0
108	20240112	183900	532379506	1697	1697	1697	1697	0
109	20240112	183800	532379506	1697	1697	1697	1697	0
110	20240112	183700	532379506	1697	1697	1697	1697	0
111	20240112	183600	532379506	1697	1697	1697	1697	0
112	20240112	183500	532379506	1697	1697	1697	1697	0
113	20240112	183400	532379506	1697	1697	1697	1697	0
114	20240112	183300	532379506	1697	1697	1697	1697	0
115	20240112	183200	532379506	1697	1697	1697	1697	0
116	20240112	183100	532379506	1697	1697	1697	1697	0
117	20240112	183000	532379506	1697	1697	1697	1697	0
118	20240112	182900	532379506	1697	1697	1697	1697	0
119	20240112	182800	532379506	1697	1697	1697	1697	0
120	20240112	182700	532379506	1697	1697	1697	1697	0
121	20240112	182600	532379506	1697	1697	1697	1697	0
122	20240112	182500	532379506	1697	1697	1697	1697	1916
123	20240112	182400	532379506	1697	1697	1697	1697	0
124	20240112	182300	532379506	1697	1697	1697	1697	0
125	20240112	182200	532379506	1697	1697	1697	1697	0
126	20240112	182100	532379506	1697	1697	1697	1697	0
127	20240112	182000	532379506	1697	1697	1697	1697	0
128	20240112	181900	532379506	1697	1697	1697	1697	0
129	20240112	181800	532379506	1697	1697	1697	1697	0
130	20240112	181700	532379506	1697	1697	1697	1697	0
131	20240112	181600	532379506	1697	1697	1697	1697	0
132	20240112	181500	532379506	1697	1697	1697	1697	0
133	20240112	181400	532379506	1697	1697	1697	1697	0
134	20240112	181300	532379506	1697	1697	1697	1697	0
135	20240112	181200	532379506	1697	1697	1697	1697	0
136	20240112	181100	532379506	1697	1697	1697	1697	0
137	20240112	181000	532379506	1697	1697	1697	1697	0
138	20240112	180900	532379506	1697	1697	1697	1697	0
139	20240112	180800	532379506	1697	1697	1697	1697	0
140	20240112	180700	532379506	1697	1697	1697	1697	0
141	20240112	180600	532379506	1697	1697	1697	1697	0
142	20240112	180500	532379506	1697	1697	1697	1697	0
143	20240112	180400	532379506	1697	1697	1697	1697	0
144	20240112	180300	532379506	1697	1697	1697	1697	0
145	20240112	180200	532379506	1697	1697	1697	1697	0
146	20240112	180100	532379506	1697	1697	1697	1697	0
147	20240112	180000	532379506	1697	1697	1697	1697	0
148	20240112	175900	532379506	1697	1697	1697	1697	0
149	20240112	175800	532379506	1697	1697	1697	1697	0
150	20240112	175700	532379506	1697	1697	1697	1697	0
151	20240112	175600	532379506	1697	1697	1697	1697	0
152	20240112	175500	532379506	1697	1697	1697	1697	1916
153	20240112	175400	532379506	1697	1697	1697	1697	0
154	20240112	175300	532379506	1697	1697	1697	1697	0
155	20240112	175200	532379506	1697	1697	1697	1697	0
156	20240112	175100	532379506	1697	1697	1697	1697	0
157	20240112	175000	532379506	1697	1697	1697	1697	0
158	20240112	174900	532379506	1697	1697	1697	1697	0
159	20240112	174800	532379506	1697	1697	1697	1697	0
160	20240112	174700	532379506	1697	1697	1697	1697	0
161	20240112	174600	532379506	1697	1697	1697	1697	0
162	20240112	174500	532379506	1697	1697	1697	1697	0
163	20240112	174400	532379506	1697	1697	1697	1697	0
164	20240112	174300	532379506	1697	1697	1697	1697	0
165	20240112	174200	532379506	1697	1697	1697	1697	0
166	20240112	174100	532379506	1697	1697	1697	1697	0
167	20240112	174000	532379506	1697	1697	1697	1697	0
168	20240112	173900	532379506	1697	1697	1697	1697	0
169	20240112	173800	532379506	1697	1697	1697	1697	0
170	20240112	173700	532379506	1697	1697	1697	1697	0
171	20240112	173600	532379506	1697	1697	1697	1697	0
172	20240112	173500	532379506	1697	1697	1697	1697	0
173	20240112	173400	532379506	1697	1697	1697	1697	0
174	20240112	173300	532379506	1697	1697	1697	1697	0
175	20240112	173200	532379506	1697	1697	1697	1697	0
176	20240112	173100	532379506	1697	1697	1697	1697	0
177	20240112	173000	532379506	1697	1697	1697	1697	0
178	20240112	172900	532379506	1697	1697	1697	1697	0
179	20240112	172800	532379506	1697	1697	1697	1697	0
180	20240112	172700	532379506	1697	1697	1697	1697	0
181	20240112	172600	532379506	1697	1697	1697	1697	0
182	20240112	172500	532379506	1697	1697	1697	1697	1916
183	20240112	172400	532379506	1697	1697	1697	1697	0
184	20240112	172300	532379506	1697	1697	1697	1697	0
185	20240112	172200	532379506	1697	1697	1697	1697	0
186	20240112	172100	532379506	1697	1697	1697	1697	0
187	20240112	172000	532379506	1697	1697	1697	1697	0
188	20240112	171900	532379506	1697	1697	1697	1697	0
189	20240112	171800	532379506	1697	1697	1697	1697	0
190	20240112	171700	532379506	1697	1697	1697	1697	0
191	20240112	171600	532379506	1697	1697	1697	1697	0
192	20240112	171500	532379506	1697	1697	1697	1697	0
193	20240112	171400	532379506	1697	1697	1697	1697	0
194	20240112	171300	532379506	1697	1697	1697	1697	0
195	20240112	171200	532379506	1697	1697	1697	1697	0
196	20240112	171100	532379506	1697	1697	1697	1697	0
197	20240112	171000	532379506	1697	1697	1697	1697	0
198	20240112	170900	532379506	1697	1697	1697	1697	0
199	20240112	170800	532379506	1697	1697	1697	1697	0
200	20240112	170700	532379506	1697	1697	1697	1697	0
201	20240112	170600	532379506	1697	1697	1697	1697	0
202	20240112	170500	532379506	1697	1697	1697	1697	0
203	20240112	170400	532379506	1697	1697	1697	1697	0
204	20240112	170300	532379506	1697	1697	1697	1697	0
205	20240112	170200	532379506	1697	1697	1697	1697	0
206	20240112	170100	532379506	1697	1697	1697	1697	0
207	20240112	170000	532379506	1697	1697	1697	1697	0
208	20240112	165900	532379506	1697	1697	1697	1697	0
209	20240112	165800	532379506	1697	1697	1697	1697	0
210	20240112	165700	532379506	1697	1697	1697	1697	0
211	20240112	165600	532379506	1697	1697	1697	1697	0
212	20240112	165500	532379506	1697	1697	1697	1697	1916
213	20240112	165400	532379506	1697	1697	1697	1697	0
214	20240112	165300	532379506	1697	1697	1697	1697	0
215	20240112	165200	532379506	1697	1697	1697	1697	0
216	20240112	165100	532379506	1697	1697	1697	1697	0
217	20240112	165000	532379506	1697	1697	1697	1697	0
218	20240112	164900	532379506	1697	1697	1697	1697	0
219	20240112	164800	532379506	1697	1697	1697	1697	0
220	20240112	164700	532379506	1697	1697	1697	1697	0
221	20240112	164600	532379506	1697	1697	1697	1697	0
222	20240112	164500	532379506	1697	1697	1697	1697	0
223	20240112	164400	532379506	1697	1697	1697	1697	0
224	20240112	164300	532379506	1697	1697	1697	1697	0
225	20240112	164200	532379506	1697	1697	1697	1697	0
226	20240112	164100	532379506	1697	1697	1697	1697	0
227	20240112	164000	532379506	1697	1697	1697	1697	0
228	20240112	163900	532379506	1697	1697	1697	1697	0
229	20240112	163800	532379506	1697	1697	1697	1697	0
230	20240112	163700	532379506	1697	1697	1697	1697	0
231	20240112	163600	532379506	1697	1697	1697	1697	0
232	20240112	163500	532379506	1697	1697	1697	1697	0
233	20240112	163400	532379506	1697	1697	1697	1697	0
234	20240112	163300	532379506	1697	1697	1697	1697	0
235	20240112	163200	532379506	1697	1697	1697	1697	0
236	20240112	163100	532379506	1697	1697	1697	1697	0
237	20240112	163000	532379506	1697	1697	1697	1697	0
238	20240112	162900	532379506	1697	1697	1697	1697	0
239	20240112	162800	532379506	1697	1697	1697	1697	0
240	20240112	162700	532379506	1697	1697	1697	1697	0
241	20240112	162600	532379506	1697	1697	1697	1697	0
242	20240112	162500	532379506	1697	1697	1697	1697	1916
243	20240112	162400	532379506	1697	1697	1697	1697	0
244	20240112	162300	532379506	1697	1697	1697	1697	0
245	20240112	162200	532379506	1697	1697	1697	1697	0
246	20240112	162100	532379506	1697	1697	1697	1697	0
247	20240112	162000	532379506	1697	1697	1697	1697	0
248	20240112	161900	532379506	1697	1697	1697	1697	0
249	20240112	161800	532379506	1697	1697	1697	1697	0
250	20240112	161700	532379506	1697	1697	1697	1697	0
251	20240112	161600	532379506	1697	1697	1697	1697	0
252	20240112	161500	532379506	1697	1697	1697	1697	0
253	20240112	161400	532379506	1697	1697	1697	1697	0
254	20240112	161300	532379506	1697	1697	1697	1697	0
255	20240112	161200	532379506	1697	1697	1697	1697	0
256	20240112	161100	532379506	1697	1697	1697	1697	0
257	20240112	161000	532379506	1697	1697	1697	1697	0
258	20240112	160900	532379506	1697	1697	1697	1697	0
259	20240112	160800	532379506	1697	1697	1697	1697	0
260	20240112	160700	532379506	1697	1697	1697	1697	0
261	20240112	160600	532379506	1697	1697	1697	1697	0
262	20240112	160500	532379506	1697	1697	1697	1697	0
263	20240112	160400	532379506	1697	1697	1697	1697	0
264	20240112	160300	532379506	1697	1697	1697	1697	0
265	20240112	160200	532379506	1697	1697	1697	1697	0
266	20240112	160100	532379506	1697	1697	1697	1697	0
267	20240112	160000	532379506	1697	1697	1697	1697	0
268	20240112	155900	532379506	1697	1697	1697	1697	0
269	20240112	155800	532379506	1697	1697	1697	1697	0
270	20240112	155700	532379506	1697	1697	1697	1697	0
271	20240112	155600	532379506	1697	1697	1697	1697	0
272	20240112	155500	532379506	1697	1697	1697	1697	1916
273	20240112	155400	532379506	1697	1697	1697	1697	0
274	20240112	155300	532379506	1697	1697	1697	1697	0
275	20240112	155200	532379506	1697	1697	1697	1697	0
276	20240112	155100	532379506	1697	1697	1697	1697	0
277	20240112	155000	532379506	1697	1697	1697	1697	0
278	20240112	154900	532379506	1697	1697	1697	1697	0
279	20240112	154800	532379506	1697	1697	1697	1697	0
280	20240112	154700	532379506	1697	1697	1697	1697	0
281	20240112	154600	532379506	1697	1697	1697	1697	0
282	20240112	154500	532379506	1697	1697	1697	1697	0
283	20240112	154400	532379506	1697	1697	1697	1697	0
284	20240112	154300	532379506	1697	1697	1697	1697	0
285	20240112	154200	532379506	1697	1697	1697	1697	0
286	20240112	154100	532379506	1697	1697	1697	1697	0
287	20240112	154000	532379506	1697	1697	1697	1697	0
288	20240112	153900	532379506	1697	1697	1697	1697	0
289	20240112	153800	532379506	1697	1697	1697	1697	0
290	20240112	153700	532379506	1697	1697	1697	1697	0
291	20240112	153600	532379506	1697	1697	1697	1697	0
292	20240112	153500	532379506	1697	1697	1697	1697	0
293	20240112	153400	532379506	1697	1697	1697	1697	0
294	20240112	153300	532379506	1697	1697	1697	1697	0
295	20240112	153200	532379506	1697	1697	1697	1697	0
296	20240112	153100	532379506	1697	1697	1697	1697	0
297	20240112	153000	532379506	1697	1697	1697	1697	1916
298	20240112	152900	529128054	1686	1686	1686	1686	0
299	20240112	152800	529128054	1686	1686	1686	1686	0
300	20240112	152700	529128054	1686	1686	1686	1686	0
301	20240112	152600	529128054	1686	1686	1686	1686	0
302	20240112	152500	529128054	1686	1686	1686	1686	0
303	20240112	152400	529128054	1686	1686	1686	1686	0
304	20240112	152300	529128054	1686	1686	1686	1686	0
305	20240112	152200	529128054	1686	1686	1686	1686	0
306	20240112	152100	529128054	1686	1686	1686	1686	0
307	20240112	152000	529128054	1686	1686	1686	1686	0
308	20240112	151900	529128054	1686	1686	1686	1686	43
309	20240112	151800	529055556	1686	1686	1686	1686	10
310	20240112	151700	529038696	1686	1686	1686	1684	913
311	20240112	151600	527500978	1686	1686	1686	1686	99
312	20240112	151500	527334064	1685	1685	1685	1685	150
313	20240112	151400	527081314	1686	1686	1686	1686	78
314	20240112	151300	526949806	1684	1684	1684	1684	0
315	20240112	151200	526949806	1684	1684	1684	1684	500
316	20240112	151100	526107806	1687	1687	1687	1687	125
317	20240112	151000	525896931	1689	1683	1689	1683	1372
318	20240112	150900	523581874	1684	1684	1684	1684	137
319	20240112	150800	523351166	1684	1682	1684	1682	218
320	20240112	150700	522984464	1682	1682	1682	1682	800
321	20240112	150600	521638864	1683	1683	1683	1683	107
322	20240112	150500	521458783	1682	1681	1682	1681	605
323	20240112	150400	520441624	1682	1682	1682	1682	258
324	20240112	150300	520007668	1683	1683	1683	1683	0
325	20240112	150200	520007668	1683	1683	1683	1683	65
326	20240112	150100	519898273	1676	1676	1676	1676	0
327	20240112	150000	519898273	1676	1676	1676	1676	0
328	20240112	145900	519898273	1676	1676	1676	1676	1
329	20240112	145800	519896597	1683	1683	1683	1683	10
330	20240112	145700	519879767	1677	1675	1677	1675	3403
331	20240112	145600	514174464	1675	1675	1675	1675	38
332	20240112	145500	514110814	1675	1675	1675	1675	77
333	20240112	145400	513981839	1674	1676	1677	1674	188
334	20240112	145300	513666917	1676	1676	1677	1676	353
335	20240112	145200	513075100	1676	1673	1677	1673	506
336	20240112	145100	512227154	1671	1675	1675	1671	2019
337	20240112	145000	508850684	1676	1676	1676	1676	0
338	20240112	144900	508850684	1676	1676	1676	1676	0
339	20240112	144800	508850684	1676	1675	1676	1675	3655
340	20240112	144700	502728459	1675	1676	1676	1675	109
341	20240112	144600	502545806	1676	1676	1676	1676	132
342	20240112	144500	502324574	1676	1676	1676	1676	640
343	20240112	144400	501251934	1676	1678	1678	1676	698
344	20240112	144300	500081670	1677	1677	1677	1677	26
345	20240112	144200	500038068	1677	1677	1677	1677	36
346	20240112	144100	499977696	1679	1677	1679	1677	502
347	20240112	144000	499134935	1677	1677	1677	1677	481
348	20240112	143900	498328298	1676	1676	1676	1676	1
349	20240112	143800	498326622	1676	1676	1676	1676	103
350	20240112	143700	498153994	1677	1678	1678	1677	1031
351	20240112	143600	496424107	1678	1679	1679	1678	1503
352	20240112	143500	493901779	1678	1678	1678	1678	0
353	20240112	143400	493901779	1678	1678	1678	1678	0
354	20240112	143300	493901779	1678	1679	1679	1678	784
355	20240112	143200	492586149	1678	1682	1682	1678	2
356	20240112	143100	492582789	1677	1681	1681	1677	500
357	20240112	143000	491743914	1682	1680	1682	1680	349
358	20240112	142900	491157362	1681	1681	1681	1681	126
359	20240112	142800	490945556	1683	1679	1683	1679	96
360	20240112	142700	490784271	1680	1678	1680	1678	597
361	20240112	142600	489782423	1678	1678	1678	1678	10
362	20240112	142500	489765643	1678	1678	1678	1678	11
363	20240112	142400	489747185	1676	1676	1676	1676	0
364	20240112	142300	489747185	1676	1676	1676	1676	53
365	20240112	142200	489658357	1678	1678	1678	1678	78
366	20240112	142100	489527473	1677	1677	1677	1677	0
367	20240112	142000	489527473	1677	1677	1677	1677	2
368	20240112	141900	489524119	1677	1678	1679	1677	196
369	20240112	141800	489195244	1678	1678	1678	1678	0
370	20240112	141700	489195244	1678	1678	1678	1678	10
371	20240112	141600	489178464	1675	1675	1675	1675	124
372	20240112	141500	488970764	1674	1674	1674	1674	0
373	20240112	141400	488970764	1674	1676	1676	1674	690
374	20240112	141300	487814950	1676	1672	1676	1672	1340
375	20240112	141200	485573668	1671	1671	1671	1671	179
376	20240112	141100	485274559	1671	1671	1671	1671	178
377	20240112	141000	484977121	1671	1671	1671	1671	250
378	20240112	140900	484559371	1670	1671	1671	1670	39
379	20240112	140800	484494211	1671	1671	1671	1671	108
380	20240112	140700	484313743	1671	1671	1671	1671	1
381	20240112	140600	484312072	1671	1671	1671	1671	78
382	20240112	140500	484181734	1671	1671	1671	1671	20
383	20240112	140400	484148314	1671	1673	1673	1669	5001
384	20240112	140300	475797415	1672	1672	1672	1672	0
385	20240112	140200	475797415	1672	1672	1672	1672	0
386	20240112	140100	475797415	1672	1673	1673	1672	79
387	20240112	140000	475665250	1673	1674	1674	1673	29
388	20240112	135900	475616705	1674	1674	1674	1674	1
389	20240112	135800	475615031	1674	1674	1674	1674	0
390	20240112	135700	475615031	1674	1673	1674	1673	88
391	20240112	135600	475467724	1673	1674	1674	1673	72
392	20240112	135500	475347201	1675	1675	1675	1675	78
393	20240112	135400	475216551	1673	1673	1673	1673	0
394	20240112	135300	475216551	1673	1673	1673	1673	10
395	20240112	135200	475199821	1672	1672	1672	1672	0
396	20240112	135100	475199821	1672	1672	1672	1672	0
397	20240112	135000	475199821	1672	1670	1672	1670	636
398	20240112	134900	474137495	1670	1670	1670	1669	1489
399	20240112	134800	471650866	1670	1672	1672	1670	675
400	20240112	134700	470523565	1673	1673	1673	1673	78
401	20240112	134600	470393071	1673	1673	1673	1673	0
402	20240112	134500	470393071	1673	1673	1673	1673	0
403	20240112	134400	470393071	1673	1675	1675	1673	182
404	20240112	134300	470088308	1673	1673	1673	1673	0
405	20240112	134200	470088308	1673	1673	1673	1673	1
406	20240112	134100	470086635	1673	1671	1673	1671	636
407	20240112	134000	469023702	1671	1671	1672	1671	417
408	20240112	133900	468326695	1671	1671	1671	1671	0
409	20240112	133800	468326695	1671	1671	1671	1671	483
410	20240112	133700	467519602	1671	1671	1671	1671	3
411	20240112	133600	467514589	1670	1671	1671	1670	100
412	20240112	133500	467347511	1670	1670	1670	1670	19
413	20240112	133400	467315781	1670	1671	1671	1670	1654
414	20240112	133300	464553372	1671	1672	1672	1670	147
415	20240112	133200	464307693	1672	1672	1672	1672	218
416	20240112	133100	463943197	1672	1672	1672	1672	37
417	20240112	133000	463881333	1672	1672	1672	1672	158
418	20240112	132900	463617157	1672	1672	1672	1672	128
419	20240112	132800	463403141	1672	1672	1672	1672	29
420	20240112	132700	463354653	1672	1673	1673	1671	127
421	20240112	132600	463142263	1670	1676	1676	1670	4140
422	20240112	132500	456221024	1677	1675	1677	1675	194
423	20240112	132400	455895956	1676	1676	1676	1676	4
424	20240112	132300	455889252	1674	1675	1675	1674	11
425	20240112	132200	455870837	1675	1675	1675	1675	78
426	20240112	132100	455740187	1674	1674	1674	1674	1
427	20240112	132000	455738513	1675	1675	1675	1675	0
428	20240112	131900	455738513	1675	1676	1676	1675	256
429	20240112	131800	455309635	1677	1677	1677	1677	18
430	20240112	131700	455279449	1675	1675	1675	1675	421
431	20240112	131600	454574274	1676	1676	1676	1676	611
432	20240112	131500	453550238	1675	1676	1676	1675	500
433	20240112	131400	452712659	1683	1683	1683	1683	0
434	20240112	131300	452712659	1683	1674	1683	1674	1003
435	20240112	131200	451028067	1674	1672	1674	1672	1020
436	20240112	131100	449321225	1672	1674	1674	1672	1806
437	20240112	131000	446298073	1674	1674	1674	1674	100
438	20240112	130900	446130673	1674	1673	1674	1673	147
439	20240112	130800	445884729	1673	1672	1673	1672	108
440	20240112	130700	445704075	1673	1673	1673	1673	172
441	20240112	130600	445416319	1673	1673	1673	1673	117
442	20240112	130500	445220578	1671	1671	1671	1671	0
443	20240112	130400	445220578	1671	1671	1671	1671	0
444	20240112	130300	445220578	1671	1672	1672	1671	1036
445	20240112	130200	443489328	1671	1671	1671	1671	0
446	20240112	130100	443489328	1671	1671	1671	1671	0
447	20240112	130000	443489328	1671	1671	1671	1671	905
448	20240112	125900	441977073	1671	1672	1672	1670	3054
449	20240112	125800	436875667	1671	1671	1671	1671	0
450	20240112	125700	436875667	1671	1670	1671	1670	959
451	20240112	125600	435273198	1671	1672	1672	1671	160
452	20240112	125500	435005760	1671	1671	1671	1671	0
453	20240112	125400	435005760	1671	1673	1673	1671	803
454	20240112	125300	433662786	1673	1673	1673	1673	0
455	20240112	125200	433662786	1673	1672	1673	1672	161
456	20240112	125100	433393517	1673	1673	1673	1673	11
457	20240112	125000	433375114	1673	1673	1673	1673	2
458	20240112	124900	433371768	1674	1674	1674	1674	119
459	20240112	124800	433172562	1674	1674	1674	1674	0
460	20240112	124700	433172562	1674	1674	1674	1674	100
461	20240112	124600	433005162	1674	1674	1674	1674	71
462	20240112	124500	432886308	1673	1673	1673	1673	5
463	20240112	124400	432877943	1672	1672	1672	1671	1101
464	20240112	124300	431037654	1672	1675	1675	1672	2061
465	20240112	124200	427590020	1676	1676	1676	1676	595
466	20240112	124100	426592800	1676	1676	1676	1676	2998
467	20240112	124000	421568152	1676	1676	1676	1676	10
468	20240112	123900	421551392	1676	1676	1676	1676	12
469	20240112	123800	421531280	1676	1675	1676	1675	148
470	20240112	123700	421283302	1675	1675	1675	1675	71
471	20240112	123600	421164377	1675	1676	1677	1675	4082
472	20240112	123500	414323958	1676	1676	1676	1676	991
473	20240112	123400	412663042	1676	1679	1679	1676	8407
474	20240112	123300	398571563	1679	1680	1680	1679	98
475	20240112	123200	398407001	1680	1677	1680	1677	893
476	20240112	123100	396908020	1678	1678	1678	1678	0
477	20240112	123000	396908020	1678	1678	1678	1678	100
478	20240112	122900	396740220	1678	1677	1678	1677	748
479	20240112	122800	395485821	1677	1677	1677	1677	1
480	20240112	122700	395484144	1677	1676	1677	1676	202
481	20240112	122600	395145465	1676	1676	1676	1676	420
482	20240112	122500	394441545	1676	1676	1676	1676	594
483	20240112	122400	393446001	1676	1676	1676	1676	0
484	20240112	122300	393446001	1676	1675	1676	1675	63
485	20240112	122200	393340475	1674	1674	1674	1674	24
486	20240112	122100	393300299	1674	1674	1674	1674	43
487	20240112	122000	393228317	1674	1672	1674	1672	3193
488	20240112	121900	387889619	1672	1672	1672	1671	192
489	20240112	121800	387568644	1672	1672	1672	1672	100
490	20240112	121700	387401444	1672	1672	1672	1672	608
491	20240112	121600	386384868	1672	1672	1672	1672	82
492	20240112	121500	386247764	1672	1672	1672	1672	1
493	20240112	121400	386246092	1672	1674	1674	1672	110
494	20240112	121300	386062108	1671	1674	1674	1671	2524
495	20240112	121200	381840676	1676	1677	1677	1676	946
496	20240112	121100	380255020	1677	1677	1677	1677	1
497	20240112	121000	380253343	1678	1678	1678	1678	8
498	20240112	120900	380239919	1676	1676	1676	1676	0
499	20240112	120800	380239919	1676	1676	1676	1676	33
500	20240112	120700	380184611	1676	1676	1676	1676	0
501	20240112	120600	380184611	1676	1675	1676	1675	79
502	20240112	120500	380052285	1674	1674	1674	1674	0
503	20240112	120400	380052285	1674	1676	1676	1674	751
504	20240112	120300	378793812	1677	1677	1677	1677	151
505	20240112	120200	378540585	1678	1678	1678	1678	77
506	20240112	120100	378411379	1676	1676	1676	1676	468
507	20240112	120000	377627011	1676	1676	1676	1676	78
508	20240112	115900	377496283	1675	1675	1675	1675	0
509	20240112	115800	377496283	1675	1675	1675	1675	0
510	20240112	115700	377496283	1675	1675	1675	1675	5
511	20240112	115600	377487908	1674	1674	1674	1674	23
512	20240112	115500	377449406	1674	1673	1674	1673	129
513	20240112	115400	377233461	1674	1674	1674	1674	0
514	20240112	115300	377233461	1674	1673	1674	1673	103
515	20240112	115200	377061042	1673	1674	1674	1673	92
516	20240112	115100	376907049	1673	1673	1673	1673	12
517	20240112	115000	376886973	1673	1673	1673	1673	152
518	20240112	114900	376632677	1674	1674	1674	1674	178
519	20240112	114800	376334705	1673	1673	1673	1673	0
520	20240112	114700	376334705	1673	1673	1674	1673	3
521	20240112	114600	376329685	1672	1672	1672	1672	0
522	20240112	114500	376329685	1672	1675	1675	1672	567
523	20240112	114400	375381367	1668	1668	1668	1668	0
524	20240112	114300	375381367	1668	1668	1668	1668	0
525	20240112	114200	375381367	1668	1668	1668	1668	100
526	20240112	114100	375214567	1667	1667	1667	1667	1
527	20240112	114000	375212900	1675	1675	1675	1675	30
528	20240112	113900	375162650	1676	1678	1678	1668	8800
529	20240112	113800	360423246	1676	1675	1676	1675	16
530	20240112	113700	360396441	1676	1676	1676	1676	100
531	20240112	113600	360228841	1676	1675	1676	1675	258
532	20240112	113500	359796512	1674	1674	1674	1674	0
533	20240112	113400	359796512	1674	1674	1674	1674	0
534	20240112	113300	359796512	1674	1674	1674	1674	0
535	20240112	113200	359796512	1674	1674	1674	1674	541
536	20240112	113100	358890878	1672	1671	1672	1671	691
537	20240112	113000	357735576	1672	1671	1672	1671	1498
538	20240112	112900	355232340	1671	1671	1671	1670	89
539	20240112	112800	355083629	1670	1670	1670	1670	7
540	20240112	112700	355071939	1671	1671	1671	1671	155
541	20240112	112600	354812934	1671	1670	1671	1670	34
542	20240112	112500	354756137	1670	1670	1670	1670	464
543	20240112	112400	353981257	1670	1668	1670	1668	168
544	20240112	112300	353700863	1666	1666	1666	1666	0
545	20240112	112200	353700863	1666	1666	1668	1666	895
546	20240112	112100	352209030	1665	1671	1671	1665	2534
547	20240112	112000	347980192	1674	1672	1674	1670	2652
548	20240112	111900	343548852	1674	1684	1686	1670	6094
549	20240112	111800	333347835	1684	1680	1684	1680	5
550	20240112	111700	333339419	1678	1679	1679	1678	83
551	20240112	111600	333200068	1679	1682	1682	1679	8
552	20240112	111500	333186626	1682	1682	1682	1682	6
553	20240112	111400	333176534	1680	1687	1687	1680	110
554	20240112	111300	332991031	1681	1683	1683	1681	61
555	20240112	111200	332888372	1689	1689	1689	1689	0
556	20240112	111100	332888372	1689	1689	1689	1689	0
557	20240112	111000	332888372	1689	1680	1689	1680	51
558	20240112	110900	332802242	1691	1691	1691	1691	0
559	20240112	110800	332802242	1691	1691	1691	1691	0
560	20240112	110700	332802242	1691	1691	1691	1691	2
561	20240112	110600	332798860	1677	1681	1681	1677	2100
562	20240112	110500	329274740	1681	1681	1681	1681	100
563	20240112	110400	329106640	1681	1681	1681	1681	5
564	20240112	110300	329098235	1680	1680	1680	1680	6
565	20240112	110200	329088155	1679	1679	1681	1677	2216
566	20240112	110100	325368377	1679	1679	1679	1679	146
567	20240112	110000	325123243	1680	1680	1680	1680	157
568	20240112	105900	324859483	1680	1681	1681	1680	221
569	20240112	105800	324488169	1681	1684	1684	1681	828
570	20240112	105700	323096007	1685	1685	1685	1685	6
571	20240112	105600	323085897	1684	1685	1685	1683	649
572	20240112	105500	321993584	1685	1688	1688	1685	101
573	20240112	105400	321823109	1690	1689	1690	1689	470
574	20240112	105300	321029039	1689	1690	1690	1689	1058
575	20240112	105200	319241061	1690	1691	1692	1690	123
576	20240112	105100	319033081	1691	1689	1691	1689	63
577	20240112	105000	318926672	1689	1691	1695	1685	514
578	20240112	104900	318060102	1689	1685	1689	1685	1191
579	20240112	104800	316050322	1685	1684	1685	1684	92
580	20240112	104700	315895316	1684	1684	1684	1684	21
581	20240112	104600	315859952	1685	1685	1685	1685	364
582	20240112	104500	315246612	1685	1684	1685	1684	201
583	20240112	104400	314908117	1684	1685	1685	1684	93
584	20240112	104300	314751422	1685	1684	1685	1684	302
585	20240112	104200	314242842	1684	1682	1684	1682	410
586	20240112	104100	313553142	1680	1680	1680	1679	1325
587	20240112	104000	311327767	1676	1674	1676	1673	1788
588	20240112	103900	308334502	1675	1676	1676	1675	1669
589	20240112	103800	305538645	1676	1681	1681	1676	2365
590	20240112	103700	301569120	1685	1685	1688	1678	10091
591	20240112	103600	284611085	1684	1684	1684	1684	0
592	20240112	103500	284611085	1684	1684	1684	1681	408
593	20240112	103400	283924202	1681	1681	1681	1681	7
594	20240112	103300	283912435	1681	1681	1681	1681	579
595	20240112	103200	282939136	1681	1684	1684	1680	2609
596	20240112	103100	278553341	1684	1688	1688	1681	5356
597	20240112	103000	269537933	1688	1687	1688	1687	25
598	20240112	102900	269495738	1688	1694	1694	1688	1522
599	20240112	102800	266920330	1696	1696	1696	1696	1
600	20240112	102700	266918634	1694	1696	1697	1694	834
601	20240112	102600	265504137	1696	1696	1696	1696	0
602	20240112	102500	265504137	1696	1696	1696	1696	0
603	20240112	102400	265504137	1696	1696	1696	1696	1
604	20240112	102300	265502441	1696	1696	1696	1696	11
605	20240112	102200	265483785	1696	1693	1696	1691	67
606	20240112	102100	265370379	1697	1695	1697	1693	156
607	20240112	102000	265105879	1696	1690	1696	1689	298
608	20240112	101900	264602274	1690	1690	1690	1690	1
609	20240112	101800	264600584	1688	1687	1688	1685	1525
610	20240112	101700	262030906	1687	1690	1690	1685	543
611	20240112	101600	261115857	1692	1692	1692	1692	41
612	20240112	101500	261046485	1692	1697	1697	1691	103
613	20240112	101400	260872024	1697	1697	1697	1697	1
614	20240112	101300	260870327	1697	1695	1697	1695	67
615	20240112	101200	260756632	1695	1694	1695	1694	246
616	20240112	101100	260339672	1695	1695	1695	1685	380
617	20240112	101000	259698572	1695	1685	1695	1685	623
618	20240112	100900	258646442	1685	1685	1685	1685	29
619	20240112	100800	258597577	1685	1685	1685	1685	1
620	20240112	100700	258595892	1682	1682	1682	1682	101
621	20240112	100600	258426010	1682	1684	1684	1682	2005
622	20240112	100500	255052560	1682	1682	1682	1682	1000
623	20240112	100400	253370560	1682	1693	1693	1682	61
624	20240112	100300	253267408	1693	1693	1693	1693	130
625	20240112	100200	253047318	1693	1681	1693	1681	4080
626	20240112	100100	246188226	1681	1684	1686	1681	4541
627	20240112	100000	238545677	1683	1685	1685	1683	969
628	20240112	095900	236914471	1685	1688	1689	1685	1772
629	20240112	095800	233925416	1689	1692	1692	1689	12316
630	20240112	095700	213111012	1692	1694	1695	1692	8445
631	20240112	095600	198809761	1695	1692	1695	1692	190
632	20240112	095500	198487766	1693	1694	1696	1693	1562
633	20240112	095400	195842463	1693	1692	1693	1692	1697
634	20240112	095300	192969930	1693	1698	1698	1692	2271
635	20240112	095200	189125270	1698	1704	1704	1698	5060
636	20240112	095100	180523678	1704	1703	1705	1702	54
637	20240112	095000	180431750	1704	1704	1704	1704	1
638	20240112	094900	180430046	1704	1704	1704	1704	1
639	20240112	094800	180428342	1700	1706	1706	1700	101
640	20240112	094700	180256636	1706	1702	1706	1702	40
641	20240112	094600	180188408	1702	1701	1702	1701	14
642	20240112	094500	180164585	1700	1698	1701	1698	568
643	20240112	094400	179198571	1698	1696	1698	1696	120
644	20240112	094300	178994987	1696	1696	1697	1696	536
645	20240112	094200	178085598	1696	1694	1697	1694	250
646	20240112	094100	177661537	1694	1694	1694	1694	7
647	20240112	094000	177649679	1697	1694	1698	1692	932
648	20240112	093900	176070708	1694	1694	1694	1694	1399
649	20240112	093800	173700802	1694	1696	1696	1690	6540
650	20240112	093700	162645230	1696	1705	1705	1696	2937
651	20240112	093600	157646733	1703	1710	1710	1703	8293
652	20240112	093500	143487376	1711	1715	1715	1710	8447
653	20240112	093400	129019990	1715	1717	1721	1715	130
654	20240112	093300	128796914	1717	1717	1722	1717	441
655	20240112	093200	128039167	1721	1714	1722	1714	182
656	20240112	093100	127726983	1714	1713	1714	1713	1189
657	20240112	093000	125689262	1714	1713	1715	1713	502
658	20240112	092900	124828716	1712	1715	1721	1712	420
659	20240112	092800	124109597	1717	1713	1718	1712	181
660	20240112	092700	123799636	1713	1712	1714	1711	1071
661	20240112	092600	121965675	1711	1716	1716	1711	734
662	20240112	092500	120708027	1716	1716	1716	1716	1001
663	20240112	092400	118990311	1716	1718	1718	1716	61
664	20240112	092300	118885535	1718	1721	1725	1718	605
665	20240112	092200	117844103	1721	1716	1721	1716	544
666	20240112	092100	116909803	1713	1712	1716	1711	957
667	20240112	092000	115270689	1712	1713	1720	1711	5700
668	20240112	091900	105500937	1712	1713	1713	1703	793
669	20240112	091800	104142790	1713	1707	1715	1680	11330
670	20240112	091700	84986067	1710	1719	1721	1700	8959
671	20240112	091600	69667367	1718	1737	1737	1718	6027
672	20240112	091500	59265921	1737	1738	1741	1737	369
673	20240112	091400	58623736	1735	1734	1738	1734	885
674	20240112	091300	57085838	1734	1733	1734	1733	332
675	20240112	091200	56510424	1733	1730	1737	1730	1244
676	20240112	091100	54354441	1725	1731	1731	1723	3143
677	20240112	091000	48926408	1731	1732	1742	1731	509
678	20240112	090900	48044766	1732	1750	1750	1732	9141
679	20240112	090800	32110664	1748	1753	1753	1748	5505
680	20240112	090700	22486571	1750	1755	1756	1746	593
681	20240112	090600	21445897	1755	1756	1756	1755	116
682	20240112	090500	21242244	1757	1764	1764	1735	4120
683	20240112	090400	14010077	1765	1770	1770	1765	1235
684	20240112	090300	11827399	1771	1775	1775	1770	392
685	20240112	090200	11132540	1775	1782	1782	1775	932
686	20240112	090100	9477967	1798	1799	1800	1781	266
687	20240112	090000	9002898	1785	1807	1807	1785	4806