KissMeData/214610/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	204200	426908063	1775	1775	1775	1775	942
3	20240115	204100	426908063	1775	1775	1775	1775	0
4	20240115	204000	426908063	1775	1775	1775	1775	0
5	20240115	203900	426908063	1775	1775	1775	1775	0
6	20240115	203800	426908063	1775	1775	1775	1775	0
7	20240115	203700	426908063	1775	1775	1775	1775	0
8	20240115	203600	426908063	1775	1775	1775	1775	0
9	20240115	203500	426908063	1775	1775	1775	1775	0
10	20240115	203400	426908063	1775	1775	1775	1775	0
11	20240115	203300	426908063	1775	1775	1775	1775	0
12	20240115	203200	426908063	1775	1775	1775	1775	0
13	20240115	203100	426908063	1775	1775	1775	1775	0
14	20240115	203000	426908063	1775	1775	1775	1775	0
15	20240115	202900	426908063	1775	1775	1775	1775	0
16	20240115	202800	426908063	1775	1775	1775	1775	0
17	20240115	202700	426908063	1775	1775	1775	1775	0
18	20240115	202600	426908063	1775	1775	1775	1775	0
19	20240115	202500	426908063	1775	1775	1775	1775	0
20	20240115	202400	426908063	1775	1775	1775	1775	0
21	20240115	202300	426908063	1775	1775	1775	1775	0
22	20240115	202200	426908063	1775	1775	1775	1775	0
23	20240115	202100	426908063	1775	1775	1775	1775	0
24	20240115	202000	426908063	1775	1775	1775	1775	0
25	20240115	201900	426908063	1775	1775	1775	1775	0
26	20240115	201800	426908063	1775	1775	1775	1775	0
27	20240115	201700	426908063	1775	1775	1775	1775	0
28	20240115	201600	426908063	1775	1775	1775	1775	0
29	20240115	201500	426908063	1775	1775	1775	1775	0
30	20240115	201400	426908063	1775	1775	1775	1775	0
31	20240115	201300	426908063	1775	1775	1775	1775	0
32	20240115	201200	426908063	1775	1775	1775	1775	942
33	20240115	201100	426908063	1775	1775	1775	1775	0
34	20240115	201000	426908063	1775	1775	1775	1775	0
35	20240115	200900	426908063	1775	1775	1775	1775	0
36	20240115	200800	426908063	1775	1775	1775	1775	0
37	20240115	200700	426908063	1775	1775	1775	1775	0
38	20240115	200600	426908063	1775	1775	1775	1775	0
39	20240115	200500	426908063	1775	1775	1775	1775	0
40	20240115	200400	426908063	1775	1775	1775	1775	0
41	20240115	200300	426908063	1775	1775	1775	1775	0
42	20240115	200200	426908063	1775	1775	1775	1775	0
43	20240115	200100	426908063	1775	1775	1775	1775	0
44	20240115	200000	426908063	1775	1775	1775	1775	0
45	20240115	195900	426908063	1775	1775	1775	1775	0
46	20240115	195800	426908063	1775	1775	1775	1775	0
47	20240115	195700	426908063	1775	1775	1775	1775	0
48	20240115	195600	426908063	1775	1775	1775	1775	0
49	20240115	195500	426908063	1775	1775	1775	1775	0
50	20240115	195400	426908063	1775	1775	1775	1775	0
51	20240115	195300	426908063	1775	1775	1775	1775	0
52	20240115	195200	426908063	1775	1775	1775	1775	0
53	20240115	195100	426908063	1775	1775	1775	1775	0
54	20240115	195000	426908063	1775	1775	1775	1775	0
55	20240115	194900	426908063	1775	1775	1775	1775	0
56	20240115	194800	426908063	1775	1775	1775	1775	0
57	20240115	194700	426908063	1775	1775	1775	1775	0
58	20240115	194600	426908063	1775	1775	1775	1775	0
59	20240115	194500	426908063	1775	1775	1775	1775	0
60	20240115	194400	426908063	1775	1775	1775	1775	0
61	20240115	194300	426908063	1775	1775	1775	1775	0
62	20240115	194200	426908063	1775	1775	1775	1775	942
63	20240115	194100	426908063	1775	1775	1775	1775	0
64	20240115	194000	426908063	1775	1775	1775	1775	0
65	20240115	193900	426908063	1775	1775	1775	1775	0
66	20240115	193800	426908063	1775	1775	1775	1775	0
67	20240115	193700	426908063	1775	1775	1775	1775	0
68	20240115	193600	426908063	1775	1775	1775	1775	0
69	20240115	193500	426908063	1775	1775	1775	1775	0
70	20240115	193400	426908063	1775	1775	1775	1775	0
71	20240115	193300	426908063	1775	1775	1775	1775	0
72	20240115	193200	426908063	1775	1775	1775	1775	0
73	20240115	193100	426908063	1775	1775	1775	1775	0
74	20240115	193000	426908063	1775	1775	1775	1775	0
75	20240115	192900	426908063	1775	1775	1775	1775	0
76	20240115	192800	426908063	1775	1775	1775	1775	0
77	20240115	192700	426908063	1775	1775	1775	1775	0
78	20240115	192600	426908063	1775	1775	1775	1775	0
79	20240115	192500	426908063	1775	1775	1775	1775	0
80	20240115	192400	426908063	1775	1775	1775	1775	0
81	20240115	192300	426908063	1775	1775	1775	1775	0
82	20240115	192200	426908063	1775	1775	1775	1775	0
83	20240115	192100	426908063	1775	1775	1775	1775	0
84	20240115	192000	426908063	1775	1775	1775	1775	0
85	20240115	191900	426908063	1775	1775	1775	1775	0
86	20240115	191800	426908063	1775	1775	1775	1775	0
87	20240115	191700	426908063	1775	1775	1775	1775	0
88	20240115	191600	426908063	1775	1775	1775	1775	0
89	20240115	191500	426908063	1775	1775	1775	1775	0
90	20240115	191400	426908063	1775	1775	1775	1775	0
91	20240115	191300	426908063	1775	1775	1775	1775	0
92	20240115	191200	426908063	1775	1775	1775	1775	942
93	20240115	191100	426908063	1775	1775	1775	1775	0
94	20240115	191000	426908063	1775	1775	1775	1775	0
95	20240115	190900	426908063	1775	1775	1775	1775	0
96	20240115	190800	426908063	1775	1775	1775	1775	0
97	20240115	190700	426908063	1775	1775	1775	1775	0
98	20240115	190600	426908063	1775	1775	1775	1775	0
99	20240115	190500	426908063	1775	1775	1775	1775	0
100	20240115	190400	426908063	1775	1775	1775	1775	0
101	20240115	190300	426908063	1775	1775	1775	1775	0
102	20240115	190200	426908063	1775	1775	1775	1775	0
103	20240115	190100	426908063	1775	1775	1775	1775	0
104	20240115	190000	426908063	1775	1775	1775	1775	0
105	20240115	185900	426908063	1775	1775	1775	1775	0
106	20240115	185800	426908063	1775	1775	1775	1775	0
107	20240115	185700	426908063	1775	1775	1775	1775	0
108	20240115	185600	426908063	1775	1775	1775	1775	0
109	20240115	185500	426908063	1775	1775	1775	1775	0
110	20240115	185400	426908063	1775	1775	1775	1775	0
111	20240115	185300	426908063	1775	1775	1775	1775	0
112	20240115	185200	426908063	1775	1775	1775	1775	0
113	20240115	185100	426908063	1775	1775	1775	1775	0
114	20240115	185000	426908063	1775	1775	1775	1775	0
115	20240115	184900	426908063	1775	1775	1775	1775	0
116	20240115	184800	426908063	1775	1775	1775	1775	0
117	20240115	184700	426908063	1775	1775	1775	1775	0
118	20240115	184600	426908063	1775	1775	1775	1775	0
119	20240115	184500	426908063	1775	1775	1775	1775	0
120	20240115	184400	426908063	1775	1775	1775	1775	0
121	20240115	184300	426908063	1775	1775	1775	1775	0
122	20240115	184200	426908063	1775	1775	1775	1775	942
123	20240115	184100	426908063	1775	1775	1775	1775	0
124	20240115	184000	426908063	1775	1775	1775	1775	0
125	20240115	183900	426908063	1775	1775	1775	1775	0
126	20240115	183800	426908063	1775	1775	1775	1775	0
127	20240115	183700	426908063	1775	1775	1775	1775	0
128	20240115	183600	426908063	1775	1775	1775	1775	0
129	20240115	183500	426908063	1775	1775	1775	1775	0
130	20240115	183400	426908063	1775	1775	1775	1775	0
131	20240115	183300	426908063	1775	1775	1775	1775	0
132	20240115	183200	426908063	1775	1775	1775	1775	0
133	20240115	183100	426908063	1775	1775	1775	1775	0
134	20240115	183000	426908063	1775	1775	1775	1775	0
135	20240115	182900	426908063	1775	1775	1775	1775	0
136	20240115	182800	426908063	1775	1775	1775	1775	0
137	20240115	182700	426908063	1775	1775	1775	1775	0
138	20240115	182600	426908063	1775	1775	1775	1775	0
139	20240115	182500	426908063	1775	1775	1775	1775	0
140	20240115	182400	426908063	1775	1775	1775	1775	0
141	20240115	182300	426908063	1775	1775	1775	1775	0
142	20240115	182200	426908063	1775	1775	1775	1775	0
143	20240115	182100	426908063	1775	1775	1775	1775	0
144	20240115	182000	426908063	1775	1775	1775	1775	0
145	20240115	181900	426908063	1775	1775	1775	1775	0
146	20240115	181800	426908063	1775	1775	1775	1775	0
147	20240115	181700	426908063	1775	1775	1775	1775	0
148	20240115	181600	426908063	1775	1775	1775	1775	0
149	20240115	181500	426908063	1775	1775	1775	1775	0
150	20240115	181400	426908063	1775	1775	1775	1775	0
151	20240115	181300	426908063	1775	1775	1775	1775	0
152	20240115	181200	426908063	1775	1775	1775	1775	942
153	20240115	181100	426908063	1775	1775	1775	1775	0
154	20240115	181000	426908063	1775	1775	1775	1775	0
155	20240115	180900	426908063	1775	1775	1775	1775	0
156	20240115	180800	426908063	1775	1775	1775	1775	0
157	20240115	180700	426908063	1775	1775	1775	1775	0
158	20240115	180600	426908063	1775	1775	1775	1775	0
159	20240115	180500	426908063	1775	1775	1775	1775	0
160	20240115	180400	426908063	1775	1775	1775	1775	0
161	20240115	180300	426908063	1775	1775	1775	1775	0
162	20240115	180200	426908063	1775	1775	1775	1775	0
163	20240115	180100	426908063	1775	1775	1775	1775	0
164	20240115	180000	426908063	1775	1775	1775	1775	0
165	20240115	175900	426908063	1775	1775	1775	1775	0
166	20240115	175800	426908063	1775	1775	1775	1775	0
167	20240115	175700	426908063	1775	1775	1775	1775	0
168	20240115	175600	426908063	1775	1775	1775	1775	0
169	20240115	175500	426908063	1775	1775	1775	1775	0
170	20240115	175400	426908063	1775	1775	1775	1775	0
171	20240115	175300	426908063	1775	1775	1775	1775	0
172	20240115	175200	426908063	1775	1775	1775	1775	0
173	20240115	175100	426908063	1775	1775	1775	1775	0
174	20240115	175000	426908063	1775	1775	1775	1775	0
175	20240115	174900	426908063	1775	1775	1775	1775	0
176	20240115	174800	426908063	1775	1775	1775	1775	0
177	20240115	174700	426908063	1775	1775	1775	1775	0
178	20240115	174600	426908063	1775	1775	1775	1775	0
179	20240115	174500	426908063	1775	1775	1775	1775	0
180	20240115	174400	426908063	1775	1775	1775	1775	0
181	20240115	174300	426908063	1775	1775	1775	1775	0
182	20240115	174200	426908063	1775	1775	1775	1775	942
183	20240115	174100	426908063	1775	1775	1775	1775	0
184	20240115	174000	426908063	1775	1775	1775	1775	0
185	20240115	173900	426908063	1775	1775	1775	1775	0
186	20240115	173800	426908063	1775	1775	1775	1775	0
187	20240115	173700	426908063	1775	1775	1775	1775	0
188	20240115	173600	426908063	1775	1775	1775	1775	0
189	20240115	173500	426908063	1775	1775	1775	1775	0
190	20240115	173400	426908063	1775	1775	1775	1775	0
191	20240115	173300	426908063	1775	1775	1775	1775	0
192	20240115	173200	426908063	1775	1775	1775	1775	0
193	20240115	173100	426908063	1775	1775	1775	1775	0
194	20240115	173000	426908063	1775	1775	1775	1775	0
195	20240115	172900	426908063	1775	1775	1775	1775	0
196	20240115	172800	426908063	1775	1775	1775	1775	0
197	20240115	172700	426908063	1775	1775	1775	1775	0
198	20240115	172600	426908063	1775	1775	1775	1775	0
199	20240115	172500	426908063	1775	1775	1775	1775	0
200	20240115	172400	426908063	1775	1775	1775	1775	0
201	20240115	172300	426908063	1775	1775	1775	1775	0
202	20240115	172200	426908063	1775	1775	1775	1775	0
203	20240115	172100	426908063	1775	1775	1775	1775	0
204	20240115	172000	426908063	1775	1775	1775	1775	0
205	20240115	171900	426908063	1775	1775	1775	1775	0
206	20240115	171800	426908063	1775	1775	1775	1775	0
207	20240115	171700	426908063	1775	1775	1775	1775	0
208	20240115	171600	426908063	1775	1775	1775	1775	0
209	20240115	171500	426908063	1775	1775	1775	1775	0
210	20240115	171400	426908063	1775	1775	1775	1775	0
211	20240115	171300	426908063	1775	1775	1775	1775	0
212	20240115	171200	426908063	1775	1775	1775	1775	942
213	20240115	171100	426908063	1775	1775	1775	1775	0
214	20240115	171000	426908063	1775	1775	1775	1775	0
215	20240115	170900	426908063	1775	1775	1775	1775	0
216	20240115	170800	426908063	1775	1775	1775	1775	0
217	20240115	170700	426908063	1775	1775	1775	1775	0
218	20240115	170600	426908063	1775	1775	1775	1775	0
219	20240115	170500	426908063	1775	1775	1775	1775	0
220	20240115	170400	426908063	1775	1775	1775	1775	0
221	20240115	170300	426908063	1775	1775	1775	1775	0
222	20240115	170200	426908063	1775	1775	1775	1775	0
223	20240115	170100	426908063	1775	1775	1775	1775	0
224	20240115	170000	426908063	1775	1775	1775	1775	0
225	20240115	165900	426908063	1775	1775	1775	1775	0
226	20240115	165800	426908063	1775	1775	1775	1775	0
227	20240115	165700	426908063	1775	1775	1775	1775	0
228	20240115	165600	426908063	1775	1775	1775	1775	0
229	20240115	165500	426908063	1775	1775	1775	1775	0
230	20240115	165400	426908063	1775	1775	1775	1775	0
231	20240115	165300	426908063	1775	1775	1775	1775	0
232	20240115	165200	426908063	1775	1775	1775	1775	0
233	20240115	165100	426908063	1775	1775	1775	1775	0
234	20240115	165000	426908063	1775	1775	1775	1775	0
235	20240115	164900	426908063	1775	1775	1775	1775	0
236	20240115	164800	426908063	1775	1775	1775	1775	0
237	20240115	164700	426908063	1775	1775	1775	1775	0
238	20240115	164600	426908063	1775	1775	1775	1775	0
239	20240115	164500	426908063	1775	1775	1775	1775	0
240	20240115	164400	426908063	1775	1775	1775	1775	0
241	20240115	164300	426908063	1775	1775	1775	1775	0
242	20240115	164200	426908063	1775	1775	1775	1775	942
243	20240115	164100	426908063	1775	1775	1775	1775	0
244	20240115	164000	426908063	1775	1775	1775	1775	0
245	20240115	163900	426908063	1775	1775	1775	1775	0
246	20240115	163800	426908063	1775	1775	1775	1775	0
247	20240115	163700	426908063	1775	1775	1775	1775	0
248	20240115	163600	426908063	1775	1775	1775	1775	0
249	20240115	163500	426908063	1775	1775	1775	1775	0
250	20240115	163400	426908063	1775	1775	1775	1775	0
251	20240115	163300	426908063	1775	1775	1775	1775	0
252	20240115	163200	426908063	1775	1775	1775	1775	0
253	20240115	163100	426908063	1775	1775	1775	1775	0
254	20240115	163000	426908063	1775	1775	1775	1775	0
255	20240115	162900	426908063	1775	1775	1775	1775	0
256	20240115	162800	426908063	1775	1775	1775	1775	0
257	20240115	162700	426908063	1775	1775	1775	1775	0
258	20240115	162600	426908063	1775	1775	1775	1775	0
259	20240115	162500	426908063	1775	1775	1775	1775	0
260	20240115	162400	426908063	1775	1775	1775	1775	0
261	20240115	162300	426908063	1775	1775	1775	1775	0
262	20240115	162200	426908063	1775	1775	1775	1775	0
263	20240115	162100	426908063	1775	1775	1775	1775	0
264	20240115	162000	426908063	1775	1775	1775	1775	0
265	20240115	161900	426908063	1775	1775	1775	1775	0
266	20240115	161800	426908063	1775	1775	1775	1775	0
267	20240115	161700	426908063	1775	1775	1775	1775	0
268	20240115	161600	426908063	1775	1775	1775	1775	0
269	20240115	161500	426908063	1775	1775	1775	1775	0
270	20240115	161400	426908063	1775	1775	1775	1775	0
271	20240115	161300	426908063	1775	1775	1775	1775	0
272	20240115	161200	426908063	1775	1775	1775	1775	942
273	20240115	161100	426908063	1775	1775	1775	1775	0
274	20240115	161000	426908063	1775	1775	1775	1775	0
275	20240115	160900	426908063	1775	1775	1775	1775	0
276	20240115	160800	426908063	1775	1775	1775	1775	0
277	20240115	160700	426908063	1775	1775	1775	1775	0
278	20240115	160600	426908063	1775	1775	1775	1775	0
279	20240115	160500	426908063	1775	1775	1775	1775	0
280	20240115	160400	426908063	1775	1775	1775	1775	0
281	20240115	160300	426908063	1775	1775	1775	1775	0
282	20240115	160200	426908063	1775	1775	1775	1775	0
283	20240115	160100	426908063	1775	1775	1775	1775	0
284	20240115	160000	426908063	1775	1775	1775	1775	0
285	20240115	155900	426908063	1775	1775	1775	1775	0
286	20240115	155800	426908063	1775	1775	1775	1775	0
287	20240115	155700	426908063	1775	1775	1775	1775	0
288	20240115	155600	426908063	1775	1775	1775	1775	0
289	20240115	155500	426908063	1775	1775	1775	1775	0
290	20240115	155400	426908063	1775	1775	1775	1775	0
291	20240115	155300	426908063	1775	1775	1775	1775	0
292	20240115	155200	426908063	1775	1775	1775	1775	0
293	20240115	155100	426908063	1775	1775	1775	1775	0
294	20240115	155000	426908063	1775	1775	1775	1775	0
295	20240115	154900	426908063	1775	1775	1775	1775	0
296	20240115	154800	426908063	1775	1775	1775	1775	0
297	20240115	154700	426908063	1775	1775	1775	1775	0
298	20240115	154600	426908063	1775	1775	1775	1775	0
299	20240115	154500	426908063	1775	1775	1775	1775	0
300	20240115	154400	426908063	1775	1775	1775	1775	0
301	20240115	154300	426908063	1775	1775	1775	1775	0
302	20240115	154200	426908063	1775	1775	1775	1775	942
303	20240115	154100	426908063	1775	1775	1775	1775	0
304	20240115	154000	426908063	1775	1775	1775	1775	0
305	20240115	153900	426908063	1775	1775	1775	1775	0
306	20240115	153800	426908063	1775	1775	1775	1775	0
307	20240115	153700	426908063	1775	1775	1775	1775	0
308	20240115	153600	426908063	1775	1775	1775	1775	0
309	20240115	153500	426908063	1775	1775	1775	1775	0
310	20240115	153400	426908063	1775	1775	1775	1775	0
311	20240115	153300	426908063	1775	1775	1775	1775	0
312	20240115	153200	426908063	1775	1775	1775	1775	0
313	20240115	153100	426908063	1775	1775	1775	1775	0
314	20240115	153000	426908063	1775	1775	1775	1775	942
315	20240115	152900	425236013	1775	1775	1775	1775	0
316	20240115	152800	425236013	1775	1775	1775	1775	0
317	20240115	152700	425236013	1775	1775	1775	1775	0
318	20240115	152600	425236013	1775	1775	1775	1775	0
319	20240115	152500	425236013	1775	1775	1775	1775	0
320	20240115	152400	425236013	1775	1775	1775	1775	0
321	20240115	152300	425236013	1775	1775	1775	1775	0
322	20240115	152200	425236013	1775	1775	1775	1775	0
323	20240115	152100	425236013	1775	1775	1775	1775	0
324	20240115	152000	425236013	1775	1775	1775	1775	0
325	20240115	151900	425236013	1775	1775	1775	1775	10
326	20240115	151800	425218263	1775	1776	1776	1775	10
327	20240115	151700	425200508	1772	1772	1772	1772	56
328	20240115	151600	425101276	1776	1776	1776	1776	97
329	20240115	151500	424929004	1780	1776	1780	1776	2404
330	20240115	151400	420657460	1776	1772	1776	1772	1070
331	20240115	151300	418757364	1776	1772	1776	1772	111
332	20240115	151200	418560652	1772	1772	1772	1772	50
333	20240115	151100	418472052	1772	1772	1772	1772	0
334	20240115	151000	418472052	1772	1772	1772	1772	800
335	20240115	150900	417054452	1775	1775	1775	1775	0
336	20240115	150800	417054452	1775	1775	1775	1775	1000
337	20240115	150700	415279452	1776	1775	1776	1775	946
338	20240115	150600	413600301	1775	1775	1775	1775	0
339	20240115	150500	413600301	1775	1775	1775	1775	0
340	20240115	150400	413600301	1775	1775	1775	1775	5
341	20240115	150300	413591426	1765	1775	1775	1765	52
342	20240115	150200	413499136	1776	1776	1776	1776	6
343	20240115	150100	413488480	1776	1776	1776	1776	0
344	20240115	150000	413488480	1776	1776	1776	1776	0
345	20240115	145900	413488480	1776	1776	1776	1776	0
346	20240115	145800	413488480	1776	1776	1776	1776	0
347	20240115	145700	413488480	1776	1776	1776	1776	103
348	20240115	145600	413305552	1776	1765	1776	1765	12
349	20240115	145500	413284350	1765	1765	1765	1765	20
350	20240115	145400	413249050	1775	1775	1775	1775	1440
351	20240115	145300	410693050	1765	1774	1774	1765	1927
352	20240115	145200	407289195	1776	1776	1776	1776	0
353	20240115	145100	407289195	1776	1776	1776	1776	30
354	20240115	145000	407235915	1776	1769	1778	1765	650
355	20240115	144900	406087923	1780	1780	1780	1780	0
356	20240115	144800	406087923	1780	1780	1780	1780	0
357	20240115	144700	406087923	1780	1780	1780	1780	0
358	20240115	144600	406087923	1780	1780	1780	1780	100
359	20240115	144500	405909923	1780	1771	1780	1767	768
360	20240115	144400	404551943	1781	1781	1781	1781	0
361	20240115	144300	404551943	1781	1781	1781	1781	0
362	20240115	144200	404551943	1781	1781	1781	1781	16
363	20240115	144100	404523447	1781	1781	1781	1781	2
364	20240115	144000	404519885	1770	1771	1771	1770	60
365	20240115	143900	404413681	1782	1782	1782	1782	0
366	20240115	143800	404413681	1782	1782	1782	1782	0
367	20240115	143700	404413681	1782	1782	1782	1782	3
368	20240115	143600	404408335	1782	1771	1782	1771	15474
369	20240115	143500	376839399	1771	1782	1782	1771	4507
370	20240115	143400	368857074	1782	1782	1782	1782	80
371	20240115	143300	368714514	1782	1782	1782	1782	280
372	20240115	143200	368215554	1782	1781	1782	1781	405
373	20240115	143100	367494208	1781	1781	1781	1781	0
374	20240115	143000	367494208	1781	1781	1781	1781	0
375	20240115	142900	367494208	1781	1781	1781	1781	0
376	20240115	142800	367494208	1781	1781	1781	1781	0
377	20240115	142700	367494208	1781	1781	1781	1781	0
378	20240115	142600	367494208	1781	1781	1781	1781	1
379	20240115	142500	367492427	1781	1781	1781	1781	14
380	20240115	142400	367467493	1781	1781	1781	1781	0
381	20240115	142300	367467493	1781	1781	1781	1781	425
382	20240115	142200	366710568	1781	1781	1781	1781	502
383	20240115	142100	365816506	1780	1780	1780	1780	600
384	20240115	142000	364748506	1780	1780	1780	1780	0
385	20240115	141900	364748506	1780	1768	1780	1768	6
386	20240115	141800	364737838	1780	1780	1780	1780	0
387	20240115	141700	364737838	1780	1768	1780	1768	80
388	20240115	141600	364596158	1781	1781	1781	1781	0
389	20240115	141500	364596158	1781	1781	1781	1781	0
390	20240115	141400	364596158	1781	1781	1781	1767	465
391	20240115	141300	363772709	1781	1781	1781	1781	2
392	20240115	141200	363769147	1781	1781	1781	1781	0
393	20240115	141100	363769147	1781	1781	1781	1781	0
394	20240115	141000	363769147	1781	1775	1781	1775	10
395	20240115	140900	363751391	1771	1771	1771	1771	20
396	20240115	140800	363715971	1782	1782	1782	1782	0
397	20240115	140700	363715971	1782	1782	1782	1782	1
398	20240115	140600	363714189	1782	1777	1782	1769	660
399	20240115	140500	362546025	1782	1782	1782	1782	0
400	20240115	140400	362546025	1782	1777	1782	1777	2536
401	20240115	140300	358032250	1777	1777	1777	1777	612
402	20240115	140200	356944726	1777	1777	1777	1777	5000
403	20240115	140100	348059726	1777	1777	1777	1777	0
404	20240115	140000	348059726	1777	1777	1777	1777	11
405	20240115	135900	348040179	1777	1777	1777	1777	10
406	20240115	135800	348022409	1778	1778	1778	1778	0
407	20240115	135700	348022409	1778	1778	1778	1778	10
408	20240115	135600	348004629	1778	1778	1778	1778	0
409	20240115	135500	348004629	1778	1770	1778	1770	14
410	20240115	135400	347979769	1770	1770	1770	1770	300
411	20240115	135300	347448769	1770	1770	1770	1770	24
412	20240115	135200	347406289	1779	1779	1779	1779	10
413	20240115	135100	347388499	1770	1779	1779	1770	299
414	20240115	135000	346859089	1779	1779	1779	1779	10
415	20240115	134900	346841299	1779	1779	1779	1779	0
416	20240115	134800	346841299	1779	1779	1779	1779	0
417	20240115	134700	346841299	1779	1779	1779	1779	0
418	20240115	134600	346841299	1779	1779	1779	1779	0
419	20240115	134500	346841299	1779	1779	1779	1779	20
420	20240115	134400	346805719	1780	1780	1780	1780	5
421	20240115	134300	346796819	1780	1780	1780	1780	1020
422	20240115	134200	344981219	1780	1770	1780	1770	46
423	20240115	134100	344899615	1780	1777	1780	1777	6725
424	20240115	134000	332929749	1776	1776	1776	1776	266
425	20240115	133900	332457333	1776	1776	1776	1775	74
426	20240115	133800	332325912	1775	1776	1776	1775	40
427	20240115	133700	332254892	1776	1775	1777	1775	25
428	20240115	133600	332210489	1766	1766	1766	1766	1208
429	20240115	133500	330077161	1763	1764	1764	1763	278
430	20240115	133400	329586923	1766	1765	1766	1765	100
431	20240115	133300	329410367	1765	1765	1765	1765	36
432	20240115	133200	329346827	1765	1765	1765	1765	64
433	20240115	133100	329233867	1766	1766	1766	1766	0
434	20240115	133000	329233867	1766	1766	1777	1766	61
435	20240115	132900	329126030	1777	1776	1777	1776	1100
436	20240115	132800	327171339	1777	1777	1777	1777	6
437	20240115	132700	327160677	1778	1778	1778	1778	100
438	20240115	132600	326982877	1778	1776	1778	1776	600
439	20240115	132500	325916095	1778	1770	1778	1770	1183
440	20240115	132400	323818302	1770	1765	1770	1764	760
441	20240115	132300	322476020	1764	1765	1765	1764	6
442	20240115	132200	322465431	1763	1763	1763	1763	0
443	20240115	132100	322465431	1763	1763	1763	1763	1
444	20240115	132000	322463668	1763	1763	1763	1763	0
445	20240115	131900	322463668	1763	1763	1763	1762	2005
446	20240115	131800	318930002	1763	1763	1763	1763	10
447	20240115	131700	318912372	1762	1762	1762	1762	166
448	20240115	131600	318619880	1762	1762	1762	1762	4000
449	20240115	131500	311571880	1762	1762	1762	1762	0
450	20240115	131400	311571880	1762	1762	1762	1762	0
451	20240115	131300	311571880	1762	1762	1762	1762	800
452	20240115	131200	310162280	1761	1761	1761	1761	0
453	20240115	131100	310162280	1761	1761	1761	1761	19
454	20240115	131000	310128821	1761	1759	1762	1758	261
455	20240115	130900	309669683	1759	1762	1762	1759	162
456	20240115	130800	309384304	1762	1762	1762	1762	2
457	20240115	130700	309380780	1759	1760	1760	1759	123
458	20240115	130600	309164398	1760	1760	1760	1760	662
459	20240115	130500	307999278	1760	1760	1760	1760	35
460	20240115	130400	307937678	1759	1759	1759	1759	0
461	20240115	130300	307937678	1759	1759	1759	1759	79
462	20240115	130200	307798717	1759	1760	1760	1759	135
463	20240115	130100	307561197	1760	1760	1760	1760	27
464	20240115	130000	307513677	1760	1760	1760	1760	26
465	20240115	125900	307467917	1760	1759	1760	1759	7100
466	20240115	125800	294973998	1758	1758	1758	1758	0
467	20240115	125700	294973998	1758	1759	1759	1758	22
468	20240115	125600	294935320	1759	1759	1759	1758	314
469	20240115	125500	294383304	1759	1758	1759	1758	451
470	20240115	125400	293590444	1759	1759	1759	1759	15
471	20240115	125300	293564059	1759	1759	1759	1759	288
472	20240115	125200	293057467	1759	1759	1759	1759	242
473	20240115	125100	292631789	1759	1759	1759	1759	91
474	20240115	125000	292471720	1758	1758	1758	1758	10
475	20240115	124900	292454140	1758	1758	1758	1758	0
476	20240115	124800	292454140	1758	1758	1758	1758	0
477	20240115	124700	292454140	1758	1758	1758	1758	137
478	20240115	124600	292213294	1759	1759	1759	1759	131
479	20240115	124500	291982865	1759	1759	1759	1759	14
480	20240115	124400	291958239	1758	1758	1758	1758	0
481	20240115	124300	291958239	1758	1758	1758	1758	0
482	20240115	124200	291958239	1758	1758	1758	1758	203
483	20240115	124100	291601365	1758	1758	1758	1758	30
484	20240115	124000	291548625	1758	1758	1758	1758	0
485	20240115	123900	291548625	1758	1758	1758	1758	0
486	20240115	123800	291548625	1758	1758	1758	1758	4
487	20240115	123700	291541593	1758	1759	1759	1757	420
488	20240115	123600	290803598	1758	1758	1758	1758	114
489	20240115	123500	290603186	1759	1759	1759	1759	5
490	20240115	123400	290594391	1757	1757	1757	1757	0
491	20240115	123300	290594391	1757	1758	1758	1757	297
492	20240115	123200	290072499	1759	1759	1759	1759	0
493	20240115	123100	290072499	1759	1759	1759	1759	0
494	20240115	123000	290072499	1759	1759	1759	1759	1
495	20240115	122900	290070740	1759	1759	1759	1759	2
496	20240115	122800	290067222	1759	1759	1759	1759	30
497	20240115	122700	290014452	1759	1759	1759	1759	0
498	20240115	122600	290014452	1759	1759	1759	1759	0
499	20240115	122500	290014452	1759	1759	1759	1759	5
500	20240115	122400	290005657	1759	1759	1759	1759	10
501	20240115	122300	289988067	1759	1759	1759	1759	10
502	20240115	122200	289970477	1759	1759	1759	1759	10
503	20240115	122100	289952887	1759	1759	1759	1757	200
504	20240115	122000	289601147	1757	1758	1758	1757	161
505	20240115	121900	289318260	1759	1759	1759	1759	0
506	20240115	121800	289318260	1759	1759	1759	1759	0
507	20240115	121700	289318260	1759	1759	1759	1759	0
508	20240115	121600	289318260	1759	1759	1759	1759	12
509	20240115	121500	289297152	1757	1757	1757	1757	0
510	20240115	121400	289297152	1757	1758	1758	1757	495
511	20240115	121300	288426960	1759	1759	1759	1759	0
512	20240115	121200	288426960	1759	1759	1759	1759	0
513	20240115	121100	288426960	1759	1759	1759	1759	0
514	20240115	121000	288426960	1759	1759	1759	1759	10
515	20240115	120900	288409370	1759	1759	1759	1759	0
516	20240115	120800	288409370	1759	1759	1759	1759	0
517	20240115	120700	288409370	1759	1758	1759	1758	361
518	20240115	120600	287774731	1759	1759	1759	1759	3
519	20240115	120500	287769454	1759	1759	1759	1759	7
520	20240115	120400	287757141	1759	1759	1759	1759	1
521	20240115	120300	287755382	1759	1759	1759	1759	800
522	20240115	120200	286348182	1758	1758	1758	1758	32
523	20240115	120100	286291926	1759	1759	1759	1759	396
524	20240115	120000	285595362	1759	1759	1759	1759	59
525	20240115	115900	285491581	1760	1760	1760	1760	0
526	20240115	115800	285491581	1760	1760	1760	1760	100
527	20240115	115700	285315581	1760	1760	1760	1760	5
528	20240115	115600	285306781	1760	1760	1760	1760	127
529	20240115	115500	285083261	1760	1760	1760	1760	100
530	20240115	115400	284907261	1760	1760	1760	1760	30
531	20240115	115300	284854461	1760	1760	1760	1760	8
532	20240115	115200	284840381	1760	1760	1760	1760	0
533	20240115	115100	284840381	1760	1760	1760	1760	500
534	20240115	115000	283960381	1760	1760	1760	1760	510
535	20240115	114900	283062781	1757	1757	1757	1757	110
536	20240115	114800	282869511	1759	1760	1760	1759	694
537	20240115	114700	281648138	1760	1760	1760	1760	0
538	20240115	114600	281648138	1760	1760	1760	1760	0
539	20240115	114500	281648138	1760	1760	1760	1760	62
540	20240115	114400	281539018	1760	1760	1760	1760	45
541	20240115	114300	281459818	1760	1760	1760	1760	3
542	20240115	114200	281454538	1760	1760	1760	1760	43
543	20240115	114100	281378858	1760	1760	1760	1760	608
544	20240115	114000	280308778	1760	1760	1760	1760	2
545	20240115	113900	280305258	1760	1759	1760	1759	463
546	20240115	113800	279490840	1759	1756	1760	1756	2572
547	20240115	113700	274974350	1757	1758	1758	1757	1681
548	20240115	113600	272020274	1760	1760	1760	1760	15
549	20240115	113500	271993874	1760	1758	1760	1758	401
550	20240115	113400	271288914	1758	1758	1758	1758	0
551	20240115	113300	271288914	1758	1760	1760	1758	830
552	20240115	113200	269828569	1760	1760	1760	1760	5
553	20240115	113100	269819769	1760	1760	1760	1760	53
554	20240115	113000	269726489	1760	1759	1760	1759	42
555	20240115	112900	269652596	1760	1760	1760	1760	0
556	20240115	112800	269652596	1760	1760	1760	1760	10
557	20240115	112700	269634996	1760	1760	1760	1760	0
558	20240115	112600	269634996	1760	1760	1760	1760	11
559	20240115	112500	269615636	1761	1761	1761	1761	100
560	20240115	112400	269439536	1761	1761	1761	1761	22
561	20240115	112300	269400794	1761	1761	1761	1761	1
562	20240115	112200	269399033	1762	1762	1762	1762	1050
563	20240115	112100	267548933	1763	1763	1763	1763	0
564	20240115	112000	267548933	1763	1763	1763	1763	0
565	20240115	111900	267548933	1763	1756	1763	1756	595
566	20240115	111800	266504085	1756	1756	1756	1756	51
567	20240115	111700	266414529	1756	1757	1757	1756	1279
568	20240115	111600	264168035	1757	1760	1760	1757	532
569	20240115	111500	263233300	1760	1760	1760	1760	200
570	20240115	111400	262881300	1760	1760	1760	1760	88
571	20240115	111300	262726420	1760	1760	1760	1760	11
572	20240115	111200	262707060	1760	1760	1760	1760	536
573	20240115	111100	261763700	1760	1760	1760	1760	30
574	20240115	111000	261710900	1760	1760	1760	1760	55
575	20240115	110900	261614100	1760	1760	1760	1760	10
576	20240115	110800	261596500	1760	1760	1760	1760	102
577	20240115	110700	261416980	1760	1760	1760	1760	105
578	20240115	110600	261232180	1752	1756	1756	1752	12014
579	20240115	110500	240161871	1757	1759	1759	1757	1284
580	20240115	110400	237904740	1759	1760	1760	1759	1163
581	20240115	110300	235857861	1766	1760	1766	1760	2
582	20240115	110200	235854335	1761	1761	1761	1761	326
583	20240115	110100	235280249	1766	1766	1766	1766	100
584	20240115	110000	235103649	1767	1767	1767	1767	1
585	20240115	105900	235101882	1768	1768	1769	1768	6
586	20240115	105800	235091273	1770	1770	1770	1770	0
587	20240115	105700	235091273	1770	1770	1770	1770	5
588	20240115	105600	235082423	1762	1762	1762	1762	2
589	20240115	105500	235078899	1763	1765	1765	1763	293
590	20240115	105400	234562122	1765	1767	1767	1765	3579
591	20240115	105300	228238203	1767	1767	1770	1767	670
592	20240115	105200	227054298	1767	1770	1770	1767	13
593	20240115	105100	227031291	1770	1770	1770	1770	606
594	20240115	105000	225958671	1771	1771	1771	1771	200
595	20240115	104900	225604471	1771	1771	1771	1771	0
596	20240115	104800	225604471	1771	1771	1771	1771	10
597	20240115	104700	225586761	1771	1771	1771	1771	110
598	20240115	104600	225391951	1771	1771	1771	1764	463
599	20240115	104500	224572179	1771	1753	1771	1752	1384
600	20240115	104400	222134591	1764	1764	1764	1752	186
601	20240115	104300	221808527	1751	1770	1771	1750	16416
602	20240115	104200	192865252	1771	1771	1771	1770	2296
603	20240115	104100	188801236	1771	1771	1771	1771	50
604	20240115	104000	188712686	1771	1771	1771	1771	233
605	20240115	103900	188300043	1771	1773	1773	1771	1707
606	20240115	103800	185276902	1772	1777	1777	1772	11612
607	20240115	103700	164668605	1777	1777	1777	1777	10
608	20240115	103600	164650835	1777	1777	1777	1777	813
609	20240115	103500	163206134	1781	1781	1781	1781	1
610	20240115	103400	163204353	1777	1777	1781	1777	3
611	20240115	103300	163199018	1777	1777	1781	1777	11
612	20240115	103200	163179451	1777	1776	1777	1776	201
613	20240115	103100	162822275	1777	1779	1779	1777	3332
614	20240115	103000	156901305	1780	1780	1780	1780	102
615	20240115	102900	156719745	1778	1778	1778	1778	390
616	20240115	102800	156026325	1778	1778	1778	1778	13
617	20240115	102700	156003211	1778	1778	1778	1778	80
618	20240115	102600	155860971	1778	1778	1778	1778	2748
619	20240115	102500	150975027	1781	1778	1781	1777	805
620	20240115	102400	149544517	1777	1778	1778	1777	207
621	20240115	102300	149176657	1781	1777	1781	1777	65
622	20240115	102200	149061132	1781	1778	1781	1777	3020
623	20240115	102100	143692063	1779	1780	1780	1779	1046
624	20240115	102000	141830869	1781	1781	1781	1781	425
625	20240115	101900	141073944	1781	1782	1782	1780	371
626	20240115	101800	140413533	1783	1783	1783	1783	3
627	20240115	101700	140408184	1785	1785	1785	1785	0
628	20240115	101600	140408184	1785	1785	1785	1785	0
629	20240115	101500	140408184	1785	1785	1785	1785	78
630	20240115	101400	140268954	1786	1780	1786	1779	175
631	20240115	101300	139957229	1786	1786	1786	1786	5
632	20240115	101200	139948299	1786	1786	1786	1786	0
633	20240115	101100	139948299	1786	1786	1786	1786	1
634	20240115	101000	139946513	1786	1785	1786	1778	1793
635	20240115	100900	136756457	1786	1786	1786	1786	6
636	20240115	100800	136745741	1785	1786	1786	1785	20
637	20240115	100700	136710031	1786	1786	1786	1786	0
638	20240115	100600	136710031	1786	1786	1786	1786	0
639	20240115	100500	136710031	1786	1785	1786	1784	805
640	20240115	100400	135273519	1786	1786	1786	1786	0
641	20240115	100300	135273519	1786	1786	1786	1786	0
642	20240115	100200	135273519	1786	1786	1786	1786	117
643	20240115	100100	135064557	1785	1786	1786	1785	3093
644	20240115	100000	129543487	1786	1786	1786	1786	5
645	20240115	095900	129534557	1785	1785	1785	1785	1253
646	20240115	095800	127297952	1782	1781	1782	1781	1654
647	20240115	095700	124351179	1781	1781	1781	1779	1000
648	20240115	095600	122570812	1782	1782	1782	1782	24
649	20240115	095500	122528044	1783	1783	1783	1783	6
650	20240115	095400	122517346	1784	1784	1784	1784	2
651	20240115	095300	122513778	1784	1785	1785	1781	390
652	20240115	095200	121818983	1785	1781	1786	1781	268
653	20240115	095100	121341638	1786	1786	1786	1786	504
654	20240115	095000	120441494	1786	1786	1786	1781	1377
655	20240115	094900	117986412	1786	1786	1786	1786	4
656	20240115	094800	117979268	1786	1786	1786	1786	0
657	20240115	094700	117979268	1786	1786	1786	1786	61
658	20240115	094600	117870322	1784	1784	1784	1784	551
659	20240115	094500	116887338	1786	1786	1786	1784	285
660	20240115	094400	116378674	1786	1786	1786	1786	12
661	20240115	094300	116357242	1786	1786	1786	1786	45
662	20240115	094200	116276872	1787	1787	1787	1786	372
663	20240115	094100	115612109	1787	1787	1787	1787	25
664	20240115	094000	115567434	1788	1788	1788	1787	22
665	20240115	093900	115528099	1788	1788	1788	1788	90
666	20240115	093800	115367179	1788	1788	1788	1788	8
667	20240115	093700	115352875	1788	1790	1790	1788	1335
668	20240115	093600	112963878	1790	1790	1790	1790	7
669	20240115	093500	112951348	1790	1790	1790	1790	61
670	20240115	093400	112842158	1790	1790	1790	1790	600
671	20240115	093300	111768158	1790	1790	1790	1790	0
672	20240115	093200	111768158	1790	1791	1791	1790	217
673	20240115	093100	111379592	1791	1791	1791	1791	763
674	20240115	093000	110013059	1791	1791	1791	1791	84
675	20240115	092900	109862615	1792	1797	1797	1792	864
676	20240115	092800	108313489	1797	1797	1797	1797	4
677	20240115	092700	108306301	1797	1793	1797	1793	210
678	20240115	092600	107929731	1793	1797	1797	1793	361
679	20240115	092500	107282301	1797	1797	1797	1797	17
680	20240115	092400	107251752	1794	1794	1794	1793	3098
681	20240115	092300	101694223	1793	1795	1795	1780	10712
682	20240115	092200	82618680	1803	1802	1803	1795	6063
683	20240115	092100	71719073	1803	1818	1818	1803	1789
684	20240115	092000	68485845	1818	1820	1821	1803	174
685	20240115	091900	68169963	1821	1821	1821	1821	500
686	20240115	091800	67259463	1821	1819	1823	1819	608
687	20240115	091700	66152317	1820	1802	1820	1802	1827
688	20240115	091600	62846306	1802	1802	1802	1802	4004
689	20240115	091500	55631098	1802	1802	1802	1802	25
690	20240115	091400	55586048	1787	1802	1804	1787	593
691	20240115	091300	54520235	1805	1803	1805	1803	1597
692	20240115	091200	51640514	1803	1803	1803	1803	0
693	20240115	091100	51640514	1803	1800	1803	1800	2001
694	20240115	091000	48037897	1800	1798	1800	1787	1321
695	20240115	090900	45661230	1798	1795	1798	1795	926
696	20240115	090800	43997877	1795	1787	1796	1787	810
697	20240115	090700	42543972	1776	1787	1797	1776	3891
698	20240115	090600	35597781	1776	1776	1787	1776	1640
699	20240115	090500	32685086	1789	1777	1789	1775	2180
700	20240115	090400	28815472	1779	1780	1780	1776	2043
701	20240115	090300	25183883	1780	1781	1789	1780	5346
702	20240115	090200	15664952	1782	1787	1787	1782	2678
703	20240115	090100	10889000	1787	1791	1791	1787	1915
704	20240115	090000	7464476	1790	1792	1792	1790	4167