KissMeData/053060/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193500	447983852	1833	1833	1833	1833	2724
3	20240110	193400	447983852	1833	1833	1833	1833	0
4	20240110	193300	447983852	1833	1833	1833	1833	0
5	20240110	193200	447983852	1833	1833	1833	1833	0
6	20240110	193100	447983852	1833	1833	1833	1833	0
7	20240110	193000	447983852	1833	1833	1833	1833	0
8	20240110	192900	447983852	1833	1833	1833	1833	0
9	20240110	192800	447983852	1833	1833	1833	1833	0
10	20240110	192700	447983852	1833	1833	1833	1833	0
11	20240110	192600	447983852	1833	1833	1833	1833	0
12	20240110	192500	447983852	1833	1833	1833	1833	0
13	20240110	192400	447983852	1833	1833	1833	1833	0
14	20240110	192300	447983852	1833	1833	1833	1833	0
15	20240110	192200	447983852	1833	1833	1833	1833	0
16	20240110	192100	447983852	1833	1833	1833	1833	0
17	20240110	192000	447983852	1833	1833	1833	1833	0
18	20240110	191900	447983852	1833	1833	1833	1833	0
19	20240110	191800	447983852	1833	1833	1833	1833	0
20	20240110	191700	447983852	1833	1833	1833	1833	0
21	20240110	191600	447983852	1833	1833	1833	1833	0
22	20240110	191500	447983852	1833	1833	1833	1833	0
23	20240110	191400	447983852	1833	1833	1833	1833	0
24	20240110	191300	447983852	1833	1833	1833	1833	0
25	20240110	191200	447983852	1833	1833	1833	1833	0
26	20240110	191100	447983852	1833	1833	1833	1833	0
27	20240110	191000	447983852	1833	1833	1833	1833	0
28	20240110	190900	447983852	1833	1833	1833	1833	0
29	20240110	190800	447983852	1833	1833	1833	1833	0
30	20240110	190700	447983852	1833	1833	1833	1833	0
31	20240110	190600	447983852	1833	1833	1833	1833	0
32	20240110	190500	447983852	1833	1833	1833	1833	2724
33	20240110	190400	447983852	1833	1833	1833	1833	0
34	20240110	190300	447983852	1833	1833	1833	1833	0
35	20240110	190200	447983852	1833	1833	1833	1833	0
36	20240110	190100	447983852	1833	1833	1833	1833	0
37	20240110	190000	447983852	1833	1833	1833	1833	0
38	20240110	185900	447983852	1833	1833	1833	1833	0
39	20240110	185800	447983852	1833	1833	1833	1833	0
40	20240110	185700	447983852	1833	1833	1833	1833	0
41	20240110	185600	447983852	1833	1833	1833	1833	0
42	20240110	185500	447983852	1833	1833	1833	1833	0
43	20240110	185400	447983852	1833	1833	1833	1833	0
44	20240110	185300	447983852	1833	1833	1833	1833	0
45	20240110	185200	447983852	1833	1833	1833	1833	0
46	20240110	185100	447983852	1833	1833	1833	1833	0
47	20240110	185000	447983852	1833	1833	1833	1833	0
48	20240110	184900	447983852	1833	1833	1833	1833	0
49	20240110	184800	447983852	1833	1833	1833	1833	0
50	20240110	184700	447983852	1833	1833	1833	1833	0
51	20240110	184600	447983852	1833	1833	1833	1833	0
52	20240110	184500	447983852	1833	1833	1833	1833	0
53	20240110	184400	447983852	1833	1833	1833	1833	0
54	20240110	184300	447983852	1833	1833	1833	1833	0
55	20240110	184200	447983852	1833	1833	1833	1833	0
56	20240110	184100	447983852	1833	1833	1833	1833	0
57	20240110	184000	447983852	1833	1833	1833	1833	0
58	20240110	183900	447983852	1833	1833	1833	1833	0
59	20240110	183800	447983852	1833	1833	1833	1833	0
60	20240110	183700	447983852	1833	1833	1833	1833	0
61	20240110	183600	447983852	1833	1833	1833	1833	0
62	20240110	183500	447983852	1833	1833	1833	1833	2724
63	20240110	183400	447983852	1833	1833	1833	1833	0
64	20240110	183300	447983852	1833	1833	1833	1833	0
65	20240110	183200	447983852	1833	1833	1833	1833	0
66	20240110	183100	447983852	1833	1833	1833	1833	0
67	20240110	183000	447983852	1833	1833	1833	1833	0
68	20240110	182900	447983852	1833	1833	1833	1833	0
69	20240110	182800	447983852	1833	1833	1833	1833	0
70	20240110	182700	447983852	1833	1833	1833	1833	0
71	20240110	182600	447983852	1833	1833	1833	1833	0
72	20240110	182500	447983852	1833	1833	1833	1833	0
73	20240110	182400	447983852	1833	1833	1833	1833	0
74	20240110	182300	447983852	1833	1833	1833	1833	0
75	20240110	182200	447983852	1833	1833	1833	1833	0
76	20240110	182100	447983852	1833	1833	1833	1833	0
77	20240110	182000	447983852	1833	1833	1833	1833	0
78	20240110	181900	447983852	1833	1833	1833	1833	0
79	20240110	181800	447983852	1833	1833	1833	1833	0
80	20240110	181700	447983852	1833	1833	1833	1833	0
81	20240110	181600	447983852	1833	1833	1833	1833	0
82	20240110	181500	447983852	1833	1833	1833	1833	0
83	20240110	181400	447983852	1833	1833	1833	1833	0
84	20240110	181300	447983852	1833	1833	1833	1833	0
85	20240110	181200	447983852	1833	1833	1833	1833	0
86	20240110	181100	447983852	1833	1833	1833	1833	0
87	20240110	181000	447983852	1833	1833	1833	1833	0
88	20240110	180900	447983852	1833	1833	1833	1833	0
89	20240110	180800	447983852	1833	1833	1833	1833	0
90	20240110	180700	447983852	1833	1833	1833	1833	0
91	20240110	180600	447983852	1833	1833	1833	1833	0
92	20240110	180500	447983852	1833	1833	1833	1833	2724
93	20240110	180400	447983852	1833	1833	1833	1833	0
94	20240110	180300	447983852	1833	1833	1833	1833	0
95	20240110	180200	447983852	1833	1833	1833	1833	0
96	20240110	180100	447983852	1833	1833	1833	1833	0
97	20240110	180000	447983852	1833	1833	1833	1833	0
98	20240110	175900	447983852	1833	1833	1833	1833	0
99	20240110	175800	447983852	1833	1833	1833	1833	0
100	20240110	175700	447983852	1833	1833	1833	1833	0
101	20240110	175600	447983852	1833	1833	1833	1833	0
102	20240110	175500	447983852	1833	1833	1833	1833	0
103	20240110	175400	447983852	1833	1833	1833	1833	0
104	20240110	175300	447983852	1833	1833	1833	1833	0
105	20240110	175200	447983852	1833	1833	1833	1833	0
106	20240110	175100	447983852	1833	1833	1833	1833	0
107	20240110	175000	447983852	1833	1833	1833	1833	0
108	20240110	174900	447983852	1833	1833	1833	1833	0
109	20240110	174800	447983852	1833	1833	1833	1833	0
110	20240110	174700	447983852	1833	1833	1833	1833	0
111	20240110	174600	447983852	1833	1833	1833	1833	0
112	20240110	174500	447983852	1833	1833	1833	1833	0
113	20240110	174400	447983852	1833	1833	1833	1833	0
114	20240110	174300	447983852	1833	1833	1833	1833	0
115	20240110	174200	447983852	1833	1833	1833	1833	0
116	20240110	174100	447983852	1833	1833	1833	1833	0
117	20240110	174000	447983852	1833	1833	1833	1833	0
118	20240110	173900	447983852	1833	1833	1833	1833	0
119	20240110	173800	447983852	1833	1833	1833	1833	0
120	20240110	173700	447983852	1833	1833	1833	1833	0
121	20240110	173600	447983852	1833	1833	1833	1833	0
122	20240110	173500	447983852	1833	1833	1833	1833	2724
123	20240110	173400	447983852	1833	1833	1833	1833	0
124	20240110	173300	447983852	1833	1833	1833	1833	0
125	20240110	173200	447983852	1833	1833	1833	1833	0
126	20240110	173100	447983852	1833	1833	1833	1833	0
127	20240110	173000	447983852	1833	1833	1833	1833	0
128	20240110	172900	447983852	1833	1833	1833	1833	0
129	20240110	172800	447983852	1833	1833	1833	1833	0
130	20240110	172700	447983852	1833	1833	1833	1833	0
131	20240110	172600	447983852	1833	1833	1833	1833	0
132	20240110	172500	447983852	1833	1833	1833	1833	0
133	20240110	172400	447983852	1833	1833	1833	1833	0
134	20240110	172300	447983852	1833	1833	1833	1833	0
135	20240110	172200	447983852	1833	1833	1833	1833	0
136	20240110	172100	447983852	1833	1833	1833	1833	0
137	20240110	172000	447983852	1833	1833	1833	1833	0
138	20240110	171900	447983852	1833	1833	1833	1833	0
139	20240110	171800	447983852	1833	1833	1833	1833	0
140	20240110	171700	447983852	1833	1833	1833	1833	0
141	20240110	171600	447983852	1833	1833	1833	1833	0
142	20240110	171500	447983852	1833	1833	1833	1833	0
143	20240110	171400	447983852	1833	1833	1833	1833	0
144	20240110	171300	447983852	1833	1833	1833	1833	0
145	20240110	171200	447983852	1833	1833	1833	1833	0
146	20240110	171100	447983852	1833	1833	1833	1833	0
147	20240110	171000	447983852	1833	1833	1833	1833	0
148	20240110	170900	447983852	1833	1833	1833	1833	0
149	20240110	170800	447983852	1833	1833	1833	1833	0
150	20240110	170700	447983852	1833	1833	1833	1833	0
151	20240110	170600	447983852	1833	1833	1833	1833	0
152	20240110	170500	447983852	1833	1833	1833	1833	2724
153	20240110	170400	447983852	1833	1833	1833	1833	0
154	20240110	170300	447983852	1833	1833	1833	1833	0
155	20240110	170200	447983852	1833	1833	1833	1833	0
156	20240110	170100	447983852	1833	1833	1833	1833	0
157	20240110	170000	447983852	1833	1833	1833	1833	0
158	20240110	165900	447983852	1833	1833	1833	1833	0
159	20240110	165800	447983852	1833	1833	1833	1833	0
160	20240110	165700	447983852	1833	1833	1833	1833	0
161	20240110	165600	447983852	1833	1833	1833	1833	0
162	20240110	165500	447983852	1833	1833	1833	1833	0
163	20240110	165400	447983852	1833	1833	1833	1833	0
164	20240110	165300	447983852	1833	1833	1833	1833	0
165	20240110	165200	447983852	1833	1833	1833	1833	0
166	20240110	165100	447983852	1833	1833	1833	1833	0
167	20240110	165000	447983852	1833	1833	1833	1833	0
168	20240110	164900	447983852	1833	1833	1833	1833	0
169	20240110	164800	447983852	1833	1833	1833	1833	0
170	20240110	164700	447983852	1833	1833	1833	1833	0
171	20240110	164600	447983852	1833	1833	1833	1833	0
172	20240110	164500	447983852	1833	1833	1833	1833	0
173	20240110	164400	447983852	1833	1833	1833	1833	0
174	20240110	164300	447983852	1833	1833	1833	1833	0
175	20240110	164200	447983852	1833	1833	1833	1833	0
176	20240110	164100	447983852	1833	1833	1833	1833	0
177	20240110	164000	447983852	1833	1833	1833	1833	0
178	20240110	163900	447983852	1833	1833	1833	1833	0
179	20240110	163800	447983852	1833	1833	1833	1833	0
180	20240110	163700	447983852	1833	1833	1833	1833	0
181	20240110	163600	447983852	1833	1833	1833	1833	0
182	20240110	163500	447983852	1833	1833	1833	1833	2724
183	20240110	163400	447983852	1833	1833	1833	1833	0
184	20240110	163300	447983852	1833	1833	1833	1833	0
185	20240110	163200	447983852	1833	1833	1833	1833	0
186	20240110	163100	447983852	1833	1833	1833	1833	0
187	20240110	163000	447983852	1833	1833	1833	1833	0
188	20240110	162900	447983852	1833	1833	1833	1833	0
189	20240110	162800	447983852	1833	1833	1833	1833	0
190	20240110	162700	447983852	1833	1833	1833	1833	0
191	20240110	162600	447983852	1833	1833	1833	1833	0
192	20240110	162500	447983852	1833	1833	1833	1833	0
193	20240110	162400	447983852	1833	1833	1833	1833	0
194	20240110	162300	447983852	1833	1833	1833	1833	0
195	20240110	162200	447983852	1833	1833	1833	1833	0
196	20240110	162100	447983852	1833	1833	1833	1833	0
197	20240110	162000	447983852	1833	1833	1833	1833	0
198	20240110	161900	447983852	1833	1833	1833	1833	0
199	20240110	161800	447983852	1833	1833	1833	1833	0
200	20240110	161700	447983852	1833	1833	1833	1833	0
201	20240110	161600	447983852	1833	1833	1833	1833	0
202	20240110	161500	447983852	1833	1833	1833	1833	0
203	20240110	161400	447983852	1833	1833	1833	1833	0
204	20240110	161300	447983852	1833	1833	1833	1833	0
205	20240110	161200	447983852	1833	1833	1833	1833	0
206	20240110	161100	447983852	1833	1833	1833	1833	0
207	20240110	161000	447983852	1833	1833	1833	1833	0
208	20240110	160900	447983852	1833	1833	1833	1833	0
209	20240110	160800	447983852	1833	1833	1833	1833	0
210	20240110	160700	447983852	1833	1833	1833	1833	0
211	20240110	160600	447983852	1833	1833	1833	1833	0
212	20240110	160500	447983852	1833	1833	1833	1833	2724
213	20240110	160400	447983852	1833	1833	1833	1833	0
214	20240110	160300	447983852	1833	1833	1833	1833	0
215	20240110	160200	447983852	1833	1833	1833	1833	0
216	20240110	160100	447983852	1833	1833	1833	1833	0
217	20240110	160000	447983852	1833	1833	1833	1833	0
218	20240110	155900	447983852	1833	1833	1833	1833	0
219	20240110	155800	447983852	1833	1833	1833	1833	0
220	20240110	155700	447983852	1833	1833	1833	1833	0
221	20240110	155600	447983852	1833	1833	1833	1833	0
222	20240110	155500	447983852	1833	1833	1833	1833	0
223	20240110	155400	447983852	1833	1833	1833	1833	0
224	20240110	155300	447983852	1833	1833	1833	1833	0
225	20240110	155200	447983852	1833	1833	1833	1833	0
226	20240110	155100	447983852	1833	1833	1833	1833	0
227	20240110	155000	447983852	1833	1833	1833	1833	0
228	20240110	154900	447983852	1833	1833	1833	1833	0
229	20240110	154800	447983852	1833	1833	1833	1833	0
230	20240110	154700	447983852	1833	1833	1833	1833	0
231	20240110	154600	447983852	1833	1833	1833	1833	0
232	20240110	154500	447983852	1833	1833	1833	1833	0
233	20240110	154400	447983852	1833	1833	1833	1833	0
234	20240110	154300	447983852	1833	1833	1833	1833	0
235	20240110	154200	447983852	1833	1833	1833	1833	0
236	20240110	154100	447983852	1833	1833	1833	1833	0
237	20240110	154000	447983852	1833	1833	1833	1833	0
238	20240110	153900	447983852	1833	1833	1833	1833	0
239	20240110	153800	447983852	1833	1833	1833	1833	0
240	20240110	153700	447983852	1833	1833	1833	1833	0
241	20240110	153600	447983852	1833	1833	1833	1833	0
242	20240110	153500	447983852	1833	1833	1833	1833	2724
243	20240110	153400	447983852	1833	1833	1833	1833	0
244	20240110	153300	447983852	1833	1833	1833	1833	0
245	20240110	153200	447983852	1833	1833	1833	1833	0
246	20240110	153100	447983852	1833	1833	1833	1833	0
247	20240110	153000	447983852	1833	1833	1833	1833	2724
248	20240110	152900	442990760	1834	1834	1834	1834	0
249	20240110	152800	442990760	1834	1834	1834	1834	0
250	20240110	152700	442990760	1834	1834	1834	1834	0
251	20240110	152600	442990760	1834	1834	1834	1834	0
252	20240110	152500	442990760	1834	1834	1834	1834	0
253	20240110	152400	442990760	1834	1834	1834	1834	0
254	20240110	152300	442990760	1834	1834	1834	1834	0
255	20240110	152200	442990760	1834	1834	1834	1834	0
256	20240110	152100	442990760	1834	1834	1834	1834	0
257	20240110	152000	442990760	1834	1834	1834	1834	0
258	20240110	151900	442990760	1834	1833	1834	1830	1938
259	20240110	151800	439440467	1833	1831	1833	1830	393
260	20240110	151700	438720947	1833	1832	1834	1830	245
261	20240110	151600	438272185	1833	1833	1833	1833	0
262	20240110	151500	438272185	1833	1830	1833	1830	124
263	20240110	151400	438045244	1833	1833	1833	1833	1
264	20240110	151300	438043411	1830	1831	1833	1830	33
265	20240110	151200	437982975	1834	1830	1834	1830	128
266	20240110	151100	437748597	1831	1830	1831	1830	112
267	20240110	151000	437543545	1831	1827	1831	1826	202
268	20240110	150900	437174451	1829	1828	1830	1828	322
269	20240110	150800	436585774	1828	1829	1829	1828	232
270	20240110	150700	436161548	1829	1829	1829	1829	1201
271	20240110	150600	433964919	1830	1831	1831	1830	208
272	20240110	150500	433584277	1831	1836	1836	1830	163
273	20240110	150400	433285798	1830	1832	1832	1830	181
274	20240110	150300	432954508	1832	1833	1833	1831	275
275	20240110	150200	432450798	1838	1831	1838	1831	1009
276	20240110	150100	430602872	1831	1832	1832	1831	192
277	20240110	150000	430251295	1832	1838	1838	1832	1719
278	20240110	145900	427096510	1843	1837	1843	1837	428
279	20240110	145800	426309994	1844	1832	1844	1832	569
280	20240110	145700	425265306	1844	1844	1845	1831	1548
281	20240110	145600	422413656	1845	1833	1845	1830	1076
282	20240110	145500	420435758	1833	1835	1835	1831	391
283	20240110	145400	419719285	1835	1838	1842	1835	188
284	20240110	145300	419373839	1849	1831	1850	1830	1328
285	20240110	145200	416932229	1832	1834	1834	1832	282
286	20240110	145100	416415424	1834	1836	1836	1834	147
287	20240110	145000	416145561	1829	1835	1855	1824	4114
288	20240110	144900	408557506	1821	1815	1836	1815	9121
289	20240110	144800	391897349	1815	1815	1815	1815	786
290	20240110	144700	390470759	1814	1814	1814	1814	0
291	20240110	144600	390470759	1814	1814	1814	1814	129
292	20240110	144500	390236753	1815	1815	1815	1815	91
293	20240110	144400	390071588	1815	1815	1815	1815	28
294	20240110	144300	390020768	1815	1816	1817	1815	300
295	20240110	144200	389475981	1816	1817	1817	1816	70
296	20240110	144100	389348841	1814	1814	1814	1814	129
297	20240110	144000	389114835	1814	1814	1817	1814	444
298	20240110	143900	388309038	1814	1814	1814	1814	129
299	20240110	143800	388075032	1815	1815	1815	1815	0
300	20240110	143700	388075032	1815	1814	1815	1814	436
301	20240110	143600	387284098	1814	1814	1814	1814	0
302	20240110	143500	387284098	1814	1814	1814	1814	5
303	20240110	143400	387275028	1814	1814	1814	1814	7
304	20240110	143300	387262330	1814	1814	1814	1814	970
305	20240110	143200	385502750	1813	1813	1813	1813	184
306	20240110	143100	385169158	1814	1813	1814	1813	17
307	20240110	143000	385138336	1813	1814	1814	1813	47
308	20240110	142900	385053109	1814	1814	1814	1814	111
309	20240110	142800	384851755	1814	1814	1814	1814	183
310	20240110	142700	384519793	1814	1814	1814	1814	100
311	20240110	142600	384338393	1814	1814	1814	1814	5
312	20240110	142500	384329323	1814	1814	1814	1814	4
313	20240110	142400	384322067	1814	1814	1814	1814	0
314	20240110	142300	384322067	1814	1814	1814	1814	0
315	20240110	142200	384322067	1814	1814	1814	1813	172
316	20240110	142100	384010188	1814	1814	1814	1814	30
317	20240110	142000	383955768	1816	1814	1816	1814	163
318	20240110	141900	383660078	1814	1814	1814	1814	145
319	20240110	141800	383397048	1814	1814	1814	1814	0
320	20240110	141700	383397048	1814	1815	1815	1814	130
321	20240110	141600	383161227	1815	1815	1815	1815	121
322	20240110	141500	382941612	1816	1816	1816	1816	81
323	20240110	141400	382794516	1817	1817	1820	1817	72
324	20240110	141300	382663571	1813	1816	1816	1813	1465
325	20240110	141200	380006584	1817	1815	1817	1815	849
326	20240110	141100	378465609	1815	1815	1815	1815	128
327	20240110	141000	378233289	1815	1816	1816	1815	145
328	20240110	140900	377970104	1815	1815	1815	1815	129
329	20240110	140800	377735969	1815	1815	1815	1815	128
330	20240110	140700	377503649	1815	1818	1820	1815	164
331	20240110	140600	377205861	1818	1814	1818	1814	353
332	20240110	140500	376564952	1815	1815	1816	1815	1215
333	20240110	140400	374359627	1815	1815	1815	1815	73
334	20240110	140300	374227132	1816	1815	1818	1815	57
335	20240110	140200	374123645	1815	1817	1817	1815	101
336	20240110	140100	373940310	1815	1814	1815	1814	255
337	20240110	140000	373477614	1815	1815	1815	1815	20
338	20240110	135900	373441314	1817	1817	1817	1817	145
339	20240110	135800	373177849	1817	1814	1817	1814	539
340	20240110	135700	372199433	1814	1814	1814	1814	134
341	20240110	135600	371956357	1814	1814	1814	1814	128
342	20240110	135500	371724165	1814	1814	1814	1814	129
343	20240110	135400	371490159	1815	1815	1815	1815	21
344	20240110	135300	371452044	1816	1814	1816	1814	188
345	20240110	135200	371110932	1815	1815	1815	1815	2
346	20240110	135100	371107302	1815	1815	1815	1814	651
347	20240110	135000	369926366	1816	1814	1817	1814	620
348	20240110	134900	368801476	1816	1813	1816	1813	898
349	20240110	134800	367172119	1813	1814	1816	1813	299
350	20240110	134700	366629782	1814	1814	1814	1814	1041
351	20240110	134600	364741408	1816	1814	1816	1814	209
352	20240110	134500	364362237	1815	1814	1815	1813	223
353	20240110	134400	363957843	1814	1813	1814	1812	250
354	20240110	134300	363504701	1812	1812	1812	1811	165
355	20240110	134200	363205850	1812	1812	1812	1812	129
356	20240110	134100	362972102	1812	1811	1812	1811	712
357	20240110	134000	361682086	1811	1811	1811	1811	129
358	20240110	133900	361448467	1812	1812	1812	1812	50
359	20240110	133800	361357867	1812	1812	1812	1812	128
360	20240110	133700	361125931	1813	1813	1813	1813	43
361	20240110	133600	361047972	1813	1813	1813	1813	129
362	20240110	133500	360814095	1813	1813	1813	1813	328
363	20240110	133400	360219431	1813	1813	1813	1813	129
364	20240110	133300	359985554	1814	1814	1814	1814	32
365	20240110	133200	359927506	1814	1815	1815	1814	380
366	20240110	133100	359237934	1815	1815	1815	1815	145
367	20240110	133000	358974759	1814	1814	1814	1814	128
368	20240110	132900	358742567	1814	1814	1814	1814	123
369	20240110	132800	358519445	1814	1814	1814	1814	16
370	20240110	132700	358490421	1814	1814	1814	1814	0
371	20240110	132600	358490421	1814	1815	1815	1814	31
372	20240110	132500	358434185	1819	1815	1819	1815	300
373	20240110	132400	357889677	1815	1815	1815	1815	2
374	20240110	132300	357886047	1815	1815	1815	1815	11
375	20240110	132200	357866082	1815	1814	1815	1814	172
376	20240110	132100	357554036	1814	1818	1820	1814	459
377	20240110	132000	356720443	1818	1815	1818	1815	237
378	20240110	131900	356290222	1815	1815	1815	1815	21
379	20240110	131800	356252107	1818	1812	1818	1812	1782
380	20240110	131700	353022708	1812	1818	1818	1812	119
381	20240110	131600	352807074	1813	1813	1813	1813	118
382	20240110	131500	352593140	1818	1813	1818	1813	191
383	20240110	131400	352246563	1817	1817	1817	1817	1
384	20240110	131300	352244746	1813	1813	1813	1813	134
385	20240110	131200	352001804	1813	1813	1813	1813	143
386	20240110	131100	351742545	1813	1813	1813	1813	118
387	20240110	131000	351528611	1813	1813	1813	1813	134
388	20240110	130900	351285669	1813	1813	1813	1813	118
389	20240110	130800	351071735	1817	1813	1817	1813	144
390	20240110	130700	350810559	1813	1813	1813	1813	266
391	20240110	130600	350328301	1813	1813	1813	1813	20
392	20240110	130500	350292041	1813	1813	1813	1813	183
393	20240110	130400	349960262	1813	1813	1813	1813	190
394	20240110	130300	349615792	1812	1812	1812	1812	118
395	20240110	130200	349401976	1812	1812	1812	1812	117
396	20240110	130100	349189972	1811	1811	1811	1811	16
397	20240110	130000	349160996	1811	1818	1818	1811	149
398	20240110	125900	348890940	1811	1811	1811	1811	118
399	20240110	125800	348677242	1810	1810	1818	1810	164
400	20240110	125700	348380394	1810	1810	1810	1810	118
401	20240110	125600	348166814	1810	1810	1810	1810	118
402	20240110	125500	347953234	1809	1809	1809	1809	134
403	20240110	125400	347710828	1809	1820	1820	1809	281
404	20240110	125300	347202470	1810	1810	1810	1810	3496
405	20240110	125200	340874710	1810	1810	1810	1809	7781
406	20240110	125100	326791221	1810	1816	1822	1810	30383
407	20240110	125000	271762325	1816	1823	1823	1816	15313
408	20240110	124900	243900730	1823	1823	1823	1823	528
409	20240110	124800	242938186	1824	1824	1824	1824	0
410	20240110	124700	242938186	1824	1826	1826	1823	1186
411	20240110	124600	240775010	1825	1826	1826	1825	20344
412	20240110	124500	203647109	1826	1826	1826	1825	135
413	20240110	124400	203400731	1826	1825	1826	1825	262
414	20240110	124300	202922451	1825	1825	1825	1825	148
415	20240110	124200	202652351	1825	1825	1825	1825	267
416	20240110	124100	202165076	1826	1825	1826	1825	139
417	20240110	124000	201911400	1825	1826	1826	1825	225
418	20240110	123900	201500774	1825	1825	1825	1825	264
419	20240110	123800	201018974	1825	1825	1825	1825	132
420	20240110	123700	200778074	1825	1825	1826	1825	149
421	20240110	123600	200506148	1825	1825	1825	1825	132
422	20240110	123500	200265248	1826	1826	1826	1826	1
423	20240110	123400	200263422	1825	1825	1825	1825	264
424	20240110	123300	199781622	1826	1826	1826	1825	165
425	20240110	123200	199480464	1826	1826	1826	1826	293
426	20240110	123100	198945446	1826	1826	1826	1826	148
427	20240110	123000	198675198	1826	1827	1827	1826	149
428	20240110	122900	198403107	1827	1827	1827	1827	0
429	20240110	122800	198403107	1827	1827	1827	1827	16
430	20240110	122700	198373875	1827	1827	1827	1827	0
431	20240110	122600	198373875	1827	1827	1827	1827	0
432	20240110	122500	198373875	1827	1827	1827	1827	16
433	20240110	122400	198344643	1826	1826	1826	1826	0
434	20240110	122300	198344643	1826	1826	1826	1826	0
435	20240110	122200	198344643	1826	1827	1827	1826	47
436	20240110	122100	198258805	1827	1827	1827	1827	399
437	20240110	122000	197529832	1827	1827	1827	1827	1
438	20240110	121900	197528005	1826	1825	1826	1825	280
439	20240110	121800	197016741	1825	1825	1825	1825	0
440	20240110	121700	197016741	1825	1825	1825	1825	132
441	20240110	121600	196775841	1827	1826	1827	1826	100
442	20240110	121500	196593215	1826	1826	1827	1826	174
443	20240110	121400	196275486	1826	1826	1826	1826	37
444	20240110	121300	196207924	1826	1826	1826	1826	148
445	20240110	121200	195937676	1826	1826	1827	1826	183
446	20240110	121100	195603475	1825	1825	1825	1825	132
447	20240110	121000	195362575	1826	1825	1826	1825	140
448	20240110	120900	195107067	1826	1826	1826	1826	5
449	20240110	120800	195097937	1825	1826	1826	1825	182
450	20240110	120700	194765737	1826	1826	1826	1826	93
451	20240110	120600	194595919	1826	1826	1826	1826	132
452	20240110	120500	194354887	1826	1826	1826	1826	132
453	20240110	120400	194113855	1826	1826	1826	1826	148
454	20240110	120300	193843607	1826	1826	1826	1826	132
455	20240110	120200	193602575	1827	1827	1827	1827	53
456	20240110	120100	193505744	1830	1830	1830	1830	0
457	20240110	120000	193505744	1830	1830	1830	1830	1
458	20240110	115900	193503914	1830	1830	1830	1830	0
459	20240110	115800	193503914	1830	1830	1830	1830	16
460	20240110	115700	193474634	1830	1825	1830	1825	11412
461	20240110	115600	172635480	1826	1826	1826	1826	1
462	20240110	115500	172633654	1825	1825	1825	1825	151
463	20240110	115400	172358079	1825	1825	1825	1825	135
464	20240110	115300	172111704	1825	1825	1825	1825	134
465	20240110	115200	171867154	1825	1825	1825	1825	151
466	20240110	115100	171591579	1825	1826	1826	1825	635
467	20240110	115000	170432204	1825	1825	1825	1825	166
468	20240110	114900	170129254	1825	1825	1825	1825	151
469	20240110	114800	169853679	1825	1825	1825	1825	134
470	20240110	114700	169609129	1825	1825	1825	1825	135
471	20240110	114600	169362754	1826	1825	1826	1825	235
472	20240110	114500	168933779	1826	1825	1826	1825	138
473	20240110	114400	168681928	1825	1825	1825	1825	135
474	20240110	114300	168435553	1825	1825	1825	1825	16
475	20240110	114200	168406353	1825	1825	1825	1825	134
476	20240110	114100	168161803	1825	1825	1825	1825	135
477	20240110	114000	167915428	1825	1826	1826	1825	136
478	20240110	113900	167667227	1825	1825	1825	1825	464
479	20240110	113800	166820427	1825	1825	1825	1825	135
480	20240110	113700	166574052	1825	1825	1826	1825	1740
481	20240110	113600	163398062	1825	1825	1825	1825	4053
482	20240110	113500	156001337	1825	1825	1825	1825	274
483	20240110	113400	155501287	1825	1825	1825	1825	140
484	20240110	113300	155245787	1826	1825	1826	1825	141
485	20240110	113200	154988461	1825	1825	1825	1825	1321
486	20240110	113100	152577636	1826	1825	1826	1825	266
487	20240110	113000	152091936	1825	1825	1825	1825	140
488	20240110	112900	151836436	1825	1825	1825	1825	780
489	20240110	112800	150412936	1825	1825	1826	1825	215
490	20240110	112700	150020504	1825	1825	1825	1825	1143
491	20240110	112600	147934529	1825	1826	1826	1825	144
492	20240110	112500	147671727	1826	1826	1826	1825	204
493	20240110	112400	147299366	1826	1825	1826	1825	143
494	20240110	112300	147038390	1825	1825	1825	1825	143
495	20240110	112200	146777415	1826	1825	1826	1825	225
496	20240110	112100	146366707	1826	1825	1826	1825	643
497	20240110	112000	145192731	1826	1827	1827	1826	2233
498	20240110	111900	141115271	1826	1826	1826	1826	158
499	20240110	111800	140826763	1826	1827	1827	1826	72
500	20240110	111700	140695250	1826	1826	1826	1826	143
501	20240110	111600	140434132	1826	1826	1826	1826	142
502	20240110	111500	140174840	1827	1827	1827	1827	201
503	20240110	111400	139807613	1826	1827	1827	1826	143
504	20240110	111300	139546494	1826	1826	1826	1826	142
505	20240110	111200	139287202	1827	1826	1827	1826	152
506	20240110	111100	139009641	1827	1827	1827	1827	49
507	20240110	111000	138920118	1828	1828	1828	1827	194
508	20240110	110900	138565629	1828	1828	1828	1828	71
509	20240110	110800	138435841	1829	1829	1829	1829	78
510	20240110	110700	138293179	1829	1829	1829	1829	143
511	20240110	110600	138031632	1830	1829	1830	1829	143
512	20240110	110500	137770084	1829	1828	1829	1828	189
513	20240110	110400	137424453	1828	1828	1828	1828	159
514	20240110	110300	137133801	1828	1829	1829	1828	146
515	20240110	110200	136866909	1830	1830	1830	1830	20
516	20240110	110100	136830309	1834	1834	1834	1834	0
517	20240110	110000	136830309	1834	1834	1834	1834	1
518	20240110	105900	136828475	1828	1828	1828	1828	279
519	20240110	105800	136318463	1838	1838	1838	1838	0
520	20240110	105700	136318463	1838	1832	1838	1832	200
521	20240110	105600	135951884	1832	1828	1832	1828	431
522	20240110	105500	135163443	1829	1829	1829	1829	1
523	20240110	105400	135161614	1830	1829	1830	1829	231
524	20240110	105300	134739027	1831	1831	1831	1831	0
525	20240110	105200	134739027	1831	1827	1831	1827	516
526	20240110	105100	133795158	1827	1827	1827	1827	143
527	20240110	105000	133533897	1827	1827	1827	1827	284
528	20240110	104900	133015029	1826	1826	1826	1826	159
529	20240110	104800	132724695	1826	1826	1826	1826	0
530	20240110	104700	132724695	1826	1826	1826	1826	0
531	20240110	104600	132724695	1826	1826	1826	1826	31
532	20240110	104500	132668089	1830	1830	1831	1830	450
533	20240110	104400	131844289	1831	1829	1831	1829	500
534	20240110	104300	130929315	1831	1831	1831	1831	0
535	20240110	104200	130929315	1831	1828	1831	1828	300
536	20240110	104100	130380433	1828	1824	1828	1823	1379
537	20240110	104000	127863810	1826	1827	1827	1823	2915
538	20240110	103900	122546885	1826	1826	1826	1826	0
539	20240110	103800	122546885	1826	1826	1826	1826	1
540	20240110	103700	122545059	1827	1826	1827	1826	267
541	20240110	103600	122057266	1826	1826	1827	1826	213
542	20240110	103500	121668184	1825	1826	1826	1825	768
543	20240110	103400	120266448	1826	1826	1826	1826	16
544	20240110	103300	120237232	1826	1826	1826	1826	20
545	20240110	103200	120200712	1831	1831	1831	1831	0
546	20240110	103100	120200712	1831	1826	1831	1826	516
547	20240110	103000	119257324	1826	1825	1826	1825	798
548	20240110	102900	117800829	1826	1826	1826	1826	1
549	20240110	102800	117799003	1825	1825	1825	1825	16
550	20240110	102700	117769803	1825	1827	1828	1825	2706
551	20240110	102600	112830295	1829	1829	1829	1829	0
552	20240110	102500	112830295	1829	1829	1829	1829	18
553	20240110	102400	112797373	1830	1827	1830	1827	326
554	20240110	102300	112201447	1826	1827	1827	1826	630
555	20240110	102200	111051037	1827	1828	1828	1827	305
556	20240110	102100	110493752	1829	1827	1829	1827	270
557	20240110	102000	110000362	1829	1829	1829	1827	711
558	20240110	101900	108701233	1829	1827	1829	1827	561
559	20240110	101800	107675964	1827	1827	1827	1827	200
560	20240110	101700	107310564	1826	1825	1826	1825	446
561	20240110	101600	106496315	1826	1826	1826	1826	185
562	20240110	101500	106158505	1826	1826	1826	1826	146
563	20240110	101400	105891909	1827	1826	1827	1826	33
564	20240110	101300	105831650	1828	1827	1828	1827	100
565	20240110	101200	105648913	1827	1826	1827	1826	246
566	20240110	101100	105199617	1828	1827	1828	1827	150
567	20240110	101000	104925499	1826	1827	1827	1826	166
568	20240110	100900	104622363	1827	1827	1827	1827	200
569	20240110	100800	104256963	1827	1828	1828	1826	616
570	20240110	100700	103131540	1829	1830	1830	1829	162
571	20240110	100600	102835187	1831	1829	1831	1829	450
572	20240110	100500	102011670	1829	1827	1829	1827	772
573	20240110	100400	100601110	1827	1827	1827	1827	145
574	20240110	100300	100336195	1828	1828	1828	1828	364
575	20240110	100200	99670803	1828	1828	1828	1828	47
576	20240110	100100	99584887	1828	1829	1830	1828	1073
577	20240110	100000	97623100	1830	1831	1831	1828	1591
578	20240110	095900	94712611	1831	1832	1832	1830	6311
579	20240110	095800	83156154	1833	1833	1834	1832	204
580	20240110	095700	82782236	1833	1834	1835	1833	378
581	20240110	095600	82089276	1834	1834	1834	1834	183
582	20240110	095500	81753654	1835	1833	1837	1833	480
583	20240110	095400	80872930	1833	1834	1834	1833	5660
584	20240110	095300	70492507	1834	1834	1836	1834	94
585	20240110	095200	70319991	1835	1835	1835	1834	335
586	20240110	095100	69705298	1835	1835	1835	1834	263
587	20240110	095000	69222695	1835	1838	1838	1835	426
588	20240110	094900	68440365	1838	1841	1841	1838	48
589	20240110	094800	68352122	1841	1839	1841	1838	880
590	20240110	094700	66733084	1838	1838	1840	1838	602
591	20240110	094600	65625678	1838	1836	1840	1836	1235
592	20240110	094500	63355425	1836	1835	1836	1834	590
593	20240110	094400	62273237	1834	1834	1839	1834	756
594	20240110	094300	60883987	1835	1834	1836	1834	1073
595	20240110	094200	58914949	1835	1833	1835	1833	1378
596	20240110	094100	56388939	1833	1836	1837	1833	63
597	20240110	094000	56273357	1835	1835	1835	1831	956
598	20240110	093900	54521752	1831	1835	1836	1830	179
599	20240110	093800	54193291	1830	1830	1835	1830	37
600	20240110	093700	54125572	1837	1826	1837	1826	858
601	20240110	093600	52551719	1826	1825	1826	1825	36
602	20240110	093500	52486001	1825	1827	1827	1825	1191
603	20240110	093400	50312089	1828	1833	1833	1827	2646
604	20240110	093300	45471315	1833	1833	1833	1833	432
605	20240110	093200	44679459	1834	1836	1836	1834	801
606	20240110	093100	43209867	1836	1840	1840	1836	943
607	20240110	093000	41476710	1840	1843	1843	1840	259
608	20240110	092900	40999724	1844	1846	1855	1844	402
609	20240110	092800	40257295	1845	1845	1845	1844	210
610	20240110	092700	39869865	1845	1846	1846	1842	571
611	20240110	092600	38816380	1842	1841	1842	1840	381
612	20240110	092500	38114930	1840	1841	1841	1840	1408
613	20240110	092400	35524049	1842	1842	1842	1841	411
614	20240110	092300	34767221	1843	1846	1846	1843	1821
615	20240110	092200	31408778	1846	1847	1847	1846	211
616	20240110	092100	31019262	1847	1853	1857	1847	2901
617	20240110	092000	25653222	1853	1857	1857	1853	246
618	20240110	091900	25197233	1855	1857	1858	1855	963
619	20240110	091800	23410417	1857	1858	1860	1857	789
620	20240110	091700	21944554	1859	1859	1864	1859	122
621	20240110	091600	21717657	1859	1861	1861	1859	403
622	20240110	091500	20968177	1861	1862	1862	1861	246
623	20240110	091400	20510225	1862	1864	1864	1862	962
624	20240110	091300	18718099	1865	1866	1866	1865	700
625	20240110	091200	17412199	1867	1868	1869	1867	1418
626	20240110	091100	14764573	1869	1870	1870	1869	3
627	20240110	091000	14758964	1869	1869	1869	1869	152
628	20240110	090900	14474876	1870	1871	1871	1870	34
629	20240110	090800	14411286	1870	1870	1870	1870	21
630	20240110	090700	14372016	1871	1871	1871	1871	1
631	20240110	090600	14370145	1872	1870	1872	1870	460
632	20240110	090500	13509925	1872	1871	1872	1871	640
633	20240110	090400	12312445	1871	1871	1871	1871	100
634	20240110	090300	12125345	1872	1872	1872	1872	13
635	20240110	090200	12101009	1872	1872	1872	1872	64
636	20240110	090100	11981201	1875	1870	1875	1870	400
637	20240110	090000	11231562	1870	1868	1870	1868	2350