KissMeData/035890/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191900	328322674	1345	1345	1345	1345	1738
3	20240110	191800	328322674	1345	1345	1345	1345	0
4	20240110	191700	328322674	1345	1345	1345	1345	0
5	20240110	191600	328322674	1345	1345	1345	1345	0
6	20240110	191500	328322674	1345	1345	1345	1345	0
7	20240110	191400	328322674	1345	1345	1345	1345	0
8	20240110	191300	328322674	1345	1345	1345	1345	0
9	20240110	191200	328322674	1345	1345	1345	1345	0
10	20240110	191100	328322674	1345	1345	1345	1345	0
11	20240110	191000	328322674	1345	1345	1345	1345	0
12	20240110	190900	328322674	1345	1345	1345	1345	0
13	20240110	190800	328322674	1345	1345	1345	1345	0
14	20240110	190700	328322674	1345	1345	1345	1345	0
15	20240110	190600	328322674	1345	1345	1345	1345	0
16	20240110	190500	328322674	1345	1345	1345	1345	0
17	20240110	190400	328322674	1345	1345	1345	1345	0
18	20240110	190300	328322674	1345	1345	1345	1345	0
19	20240110	190200	328322674	1345	1345	1345	1345	0
20	20240110	190100	328322674	1345	1345	1345	1345	0
21	20240110	190000	328322674	1345	1345	1345	1345	0
22	20240110	185900	328322674	1345	1345	1345	1345	0
23	20240110	185800	328322674	1345	1345	1345	1345	0
24	20240110	185700	328322674	1345	1345	1345	1345	0
25	20240110	185600	328322674	1345	1345	1345	1345	0
26	20240110	185500	328322674	1345	1345	1345	1345	0
27	20240110	185400	328322674	1345	1345	1345	1345	0
28	20240110	185300	328322674	1345	1345	1345	1345	0
29	20240110	185200	328322674	1345	1345	1345	1345	0
30	20240110	185100	328322674	1345	1345	1345	1345	0
31	20240110	185000	328322674	1345	1345	1345	1345	0
32	20240110	184900	328322674	1345	1345	1345	1345	1738
33	20240110	184800	328322674	1345	1345	1345	1345	0
34	20240110	184700	328322674	1345	1345	1345	1345	0
35	20240110	184600	328322674	1345	1345	1345	1345	0
36	20240110	184500	328322674	1345	1345	1345	1345	0
37	20240110	184400	328322674	1345	1345	1345	1345	0
38	20240110	184300	328322674	1345	1345	1345	1345	0
39	20240110	184200	328322674	1345	1345	1345	1345	0
40	20240110	184100	328322674	1345	1345	1345	1345	0
41	20240110	184000	328322674	1345	1345	1345	1345	0
42	20240110	183900	328322674	1345	1345	1345	1345	0
43	20240110	183800	328322674	1345	1345	1345	1345	0
44	20240110	183700	328322674	1345	1345	1345	1345	0
45	20240110	183600	328322674	1345	1345	1345	1345	0
46	20240110	183500	328322674	1345	1345	1345	1345	0
47	20240110	183400	328322674	1345	1345	1345	1345	0
48	20240110	183300	328322674	1345	1345	1345	1345	0
49	20240110	183200	328322674	1345	1345	1345	1345	0
50	20240110	183100	328322674	1345	1345	1345	1345	0
51	20240110	183000	328322674	1345	1345	1345	1345	0
52	20240110	182900	328322674	1345	1345	1345	1345	0
53	20240110	182800	328322674	1345	1345	1345	1345	0
54	20240110	182700	328322674	1345	1345	1345	1345	0
55	20240110	182600	328322674	1345	1345	1345	1345	0
56	20240110	182500	328322674	1345	1345	1345	1345	0
57	20240110	182400	328322674	1345	1345	1345	1345	0
58	20240110	182300	328322674	1345	1345	1345	1345	0
59	20240110	182200	328322674	1345	1345	1345	1345	0
60	20240110	182100	328322674	1345	1345	1345	1345	0
61	20240110	182000	328322674	1345	1345	1345	1345	0
62	20240110	181900	328322674	1345	1345	1345	1345	1738
63	20240110	181800	328322674	1345	1345	1345	1345	0
64	20240110	181700	328322674	1345	1345	1345	1345	0
65	20240110	181600	328322674	1345	1345	1345	1345	0
66	20240110	181500	328322674	1345	1345	1345	1345	0
67	20240110	181400	328322674	1345	1345	1345	1345	0
68	20240110	181300	328322674	1345	1345	1345	1345	0
69	20240110	181200	328322674	1345	1345	1345	1345	0
70	20240110	181100	328322674	1345	1345	1345	1345	0
71	20240110	181000	328322674	1345	1345	1345	1345	0
72	20240110	180900	328322674	1345	1345	1345	1345	0
73	20240110	180800	328322674	1345	1345	1345	1345	0
74	20240110	180700	328322674	1345	1345	1345	1345	0
75	20240110	180600	328322674	1345	1345	1345	1345	0
76	20240110	180500	328322674	1345	1345	1345	1345	0
77	20240110	180400	328322674	1345	1345	1345	1345	0
78	20240110	180300	328322674	1345	1345	1345	1345	0
79	20240110	180200	328322674	1345	1345	1345	1345	0
80	20240110	180100	328322674	1345	1345	1345	1345	0
81	20240110	180000	328322674	1345	1345	1345	1345	0
82	20240110	175900	328322674	1345	1345	1345	1345	0
83	20240110	175800	328322674	1345	1345	1345	1345	0
84	20240110	175700	328322674	1345	1345	1345	1345	0
85	20240110	175600	328322674	1345	1345	1345	1345	0
86	20240110	175500	328322674	1345	1345	1345	1345	0
87	20240110	175400	328322674	1345	1345	1345	1345	0
88	20240110	175300	328322674	1345	1345	1345	1345	0
89	20240110	175200	328322674	1345	1345	1345	1345	0
90	20240110	175100	328322674	1345	1345	1345	1345	0
91	20240110	175000	328322674	1345	1345	1345	1345	0
92	20240110	174900	328322674	1345	1345	1345	1345	1738
93	20240110	174800	328322674	1345	1345	1345	1345	0
94	20240110	174700	328322674	1345	1345	1345	1345	0
95	20240110	174600	328322674	1345	1345	1345	1345	0
96	20240110	174500	328322674	1345	1345	1345	1345	0
97	20240110	174400	328322674	1345	1345	1345	1345	0
98	20240110	174300	328322674	1345	1345	1345	1345	0
99	20240110	174200	328322674	1345	1345	1345	1345	0
100	20240110	174100	328322674	1345	1345	1345	1345	0
101	20240110	174000	328322674	1345	1345	1345	1345	0
102	20240110	173900	328322674	1345	1345	1345	1345	0
103	20240110	173800	328322674	1345	1345	1345	1345	0
104	20240110	173700	328322674	1345	1345	1345	1345	0
105	20240110	173600	328322674	1345	1345	1345	1345	0
106	20240110	173500	328322674	1345	1345	1345	1345	0
107	20240110	173400	328322674	1345	1345	1345	1345	0
108	20240110	173300	328322674	1345	1345	1345	1345	0
109	20240110	173200	328322674	1345	1345	1345	1345	0
110	20240110	173100	328322674	1345	1345	1345	1345	0
111	20240110	173000	328322674	1345	1345	1345	1345	0
112	20240110	172900	328322674	1345	1345	1345	1345	0
113	20240110	172800	328322674	1345	1345	1345	1345	0
114	20240110	172700	328322674	1345	1345	1345	1345	0
115	20240110	172600	328322674	1345	1345	1345	1345	0
116	20240110	172500	328322674	1345	1345	1345	1345	0
117	20240110	172400	328322674	1345	1345	1345	1345	0
118	20240110	172300	328322674	1345	1345	1345	1345	0
119	20240110	172200	328322674	1345	1345	1345	1345	0
120	20240110	172100	328322674	1345	1345	1345	1345	0
121	20240110	172000	328322674	1345	1345	1345	1345	0
122	20240110	171900	328322674	1345	1345	1345	1345	1738
123	20240110	171800	328322674	1345	1345	1345	1345	0
124	20240110	171700	328322674	1345	1345	1345	1345	0
125	20240110	171600	328322674	1345	1345	1345	1345	0
126	20240110	171500	328322674	1345	1345	1345	1345	0
127	20240110	171400	328322674	1345	1345	1345	1345	0
128	20240110	171300	328322674	1345	1345	1345	1345	0
129	20240110	171200	328322674	1345	1345	1345	1345	0
130	20240110	171100	328322674	1345	1345	1345	1345	0
131	20240110	171000	328322674	1345	1345	1345	1345	0
132	20240110	170900	328322674	1345	1345	1345	1345	0
133	20240110	170800	328322674	1345	1345	1345	1345	0
134	20240110	170700	328322674	1345	1345	1345	1345	0
135	20240110	170600	328322674	1345	1345	1345	1345	0
136	20240110	170500	328322674	1345	1345	1345	1345	0
137	20240110	170400	328322674	1345	1345	1345	1345	0
138	20240110	170300	328322674	1345	1345	1345	1345	0
139	20240110	170200	328322674	1345	1345	1345	1345	0
140	20240110	170100	328322674	1345	1345	1345	1345	0
141	20240110	170000	328322674	1345	1345	1345	1345	0
142	20240110	165900	328322674	1345	1345	1345	1345	0
143	20240110	165800	328322674	1345	1345	1345	1345	0
144	20240110	165700	328322674	1345	1345	1345	1345	0
145	20240110	165600	328322674	1345	1345	1345	1345	0
146	20240110	165500	328322674	1345	1345	1345	1345	0
147	20240110	165400	328322674	1345	1345	1345	1345	0
148	20240110	165300	328322674	1345	1345	1345	1345	0
149	20240110	165200	328322674	1345	1345	1345	1345	0
150	20240110	165100	328322674	1345	1345	1345	1345	0
151	20240110	165000	328322674	1345	1345	1345	1345	0
152	20240110	164900	328322674	1345	1345	1345	1345	1738
153	20240110	164800	328322674	1345	1345	1345	1345	0
154	20240110	164700	328322674	1345	1345	1345	1345	0
155	20240110	164600	328322674	1345	1345	1345	1345	0
156	20240110	164500	328322674	1345	1345	1345	1345	0
157	20240110	164400	328322674	1345	1345	1345	1345	0
158	20240110	164300	328322674	1345	1345	1345	1345	0
159	20240110	164200	328322674	1345	1345	1345	1345	0
160	20240110	164100	328322674	1345	1345	1345	1345	0
161	20240110	164000	328322674	1345	1345	1345	1345	0
162	20240110	163900	328322674	1345	1345	1345	1345	0
163	20240110	163800	328322674	1345	1345	1345	1345	0
164	20240110	163700	328322674	1345	1345	1345	1345	0
165	20240110	163600	328322674	1345	1345	1345	1345	0
166	20240110	163500	328322674	1345	1345	1345	1345	0
167	20240110	163400	328322674	1345	1345	1345	1345	0
168	20240110	163300	328322674	1345	1345	1345	1345	0
169	20240110	163200	328322674	1345	1345	1345	1345	0
170	20240110	163100	328322674	1345	1345	1345	1345	0
171	20240110	163000	328322674	1345	1345	1345	1345	0
172	20240110	162900	328322674	1345	1345	1345	1345	0
173	20240110	162800	328322674	1345	1345	1345	1345	0
174	20240110	162700	328322674	1345	1345	1345	1345	0
175	20240110	162600	328322674	1345	1345	1345	1345	0
176	20240110	162500	328322674	1345	1345	1345	1345	0
177	20240110	162400	328322674	1345	1345	1345	1345	0
178	20240110	162300	328322674	1345	1345	1345	1345	0
179	20240110	162200	328322674	1345	1345	1345	1345	0
180	20240110	162100	328322674	1345	1345	1345	1345	0
181	20240110	162000	328322674	1345	1345	1345	1345	0
182	20240110	161900	328322674	1345	1345	1345	1345	1738
183	20240110	161800	328322674	1345	1345	1345	1345	0
184	20240110	161700	328322674	1345	1345	1345	1345	0
185	20240110	161600	328322674	1345	1345	1345	1345	0
186	20240110	161500	328322674	1345	1345	1345	1345	0
187	20240110	161400	328322674	1345	1345	1345	1345	0
188	20240110	161300	328322674	1345	1345	1345	1345	0
189	20240110	161200	328322674	1345	1345	1345	1345	0
190	20240110	161100	328322674	1345	1345	1345	1345	0
191	20240110	161000	328322674	1345	1345	1345	1345	0
192	20240110	160900	328322674	1345	1345	1345	1345	0
193	20240110	160800	328322674	1345	1345	1345	1345	0
194	20240110	160700	328322674	1345	1345	1345	1345	0
195	20240110	160600	328322674	1345	1345	1345	1345	0
196	20240110	160500	328322674	1345	1345	1345	1345	0
197	20240110	160400	328322674	1345	1345	1345	1345	0
198	20240110	160300	328322674	1345	1345	1345	1345	0
199	20240110	160200	328322674	1345	1345	1345	1345	0
200	20240110	160100	328322674	1345	1345	1345	1345	0
201	20240110	160000	328322674	1345	1345	1345	1345	0
202	20240110	155900	328322674	1345	1345	1345	1345	0
203	20240110	155800	328322674	1345	1345	1345	1345	0
204	20240110	155700	328322674	1345	1345	1345	1345	0
205	20240110	155600	328322674	1345	1345	1345	1345	0
206	20240110	155500	328322674	1345	1345	1345	1345	0
207	20240110	155400	328322674	1345	1345	1345	1345	0
208	20240110	155300	328322674	1345	1345	1345	1345	0
209	20240110	155200	328322674	1345	1345	1345	1345	0
210	20240110	155100	328322674	1345	1345	1345	1345	0
211	20240110	155000	328322674	1345	1345	1345	1345	0
212	20240110	154900	328322674	1345	1345	1345	1345	1738
213	20240110	154800	328322674	1345	1345	1345	1345	0
214	20240110	154700	328322674	1345	1345	1345	1345	0
215	20240110	154600	328322674	1345	1345	1345	1345	0
216	20240110	154500	328322674	1345	1345	1345	1345	0
217	20240110	154400	328322674	1345	1345	1345	1345	0
218	20240110	154300	328322674	1345	1345	1345	1345	0
219	20240110	154200	328322674	1345	1345	1345	1345	0
220	20240110	154100	328322674	1345	1345	1345	1345	0
221	20240110	154000	328322674	1345	1345	1345	1345	0
222	20240110	153900	328322674	1345	1345	1345	1345	0
223	20240110	153800	328322674	1345	1345	1345	1345	0
224	20240110	153700	328322674	1345	1345	1345	1345	0
225	20240110	153600	328322674	1345	1345	1345	1345	0
226	20240110	153500	328322674	1345	1345	1345	1345	0
227	20240110	153400	328322674	1345	1345	1345	1345	0
228	20240110	153300	328322674	1345	1345	1345	1345	0
229	20240110	153200	328322674	1345	1345	1345	1345	0
230	20240110	153100	328322674	1345	1345	1345	1345	0
231	20240110	153000	328322674	1345	1345	1345	1345	1738
232	20240110	152900	325985064	1344	1344	1344	1344	0
233	20240110	152800	325985064	1344	1344	1344	1344	0
234	20240110	152700	325985064	1344	1344	1344	1344	0
235	20240110	152600	325985064	1344	1344	1344	1344	0
236	20240110	152500	325985064	1344	1344	1344	1344	0
237	20240110	152400	325985064	1344	1344	1344	1344	0
238	20240110	152300	325985064	1344	1344	1344	1344	0
239	20240110	152200	325985064	1344	1344	1344	1344	0
240	20240110	152100	325985064	1344	1344	1344	1344	0
241	20240110	152000	325985064	1344	1344	1344	1344	0
242	20240110	151900	325985064	1344	1340	1344	1338	6928
243	20240110	151800	316708175	1339	1339	1339	1339	219
244	20240110	151700	316414934	1340	1340	1340	1340	1230
245	20240110	151600	314766734	1340	1339	1340	1339	2364
246	20240110	151500	311599358	1340	1340	1340	1340	0
247	20240110	151400	311599358	1340	1339	1340	1339	336
248	20240110	151300	311149434	1339	1339	1339	1339	1
249	20240110	151200	311148095	1339	1339	1339	1339	0
250	20240110	151100	311148095	1339	1339	1339	1339	227
251	20240110	151000	310844142	1343	1340	1343	1340	10
252	20240110	150900	310830727	1339	1341	1341	1339	282
253	20240110	150800	310453117	1341	1341	1341	1341	49
254	20240110	150700	310387408	1341	1341	1341	1341	0
255	20240110	150600	310387408	1341	1341	1341	1341	1
256	20240110	150500	310386067	1339	1339	1339	1339	0
257	20240110	150400	310386067	1339	1339	1339	1339	253
258	20240110	150300	310047300	1343	1340	1343	1339	114
259	20240110	150200	309894529	1340	1340	1340	1340	0
260	20240110	150100	309894529	1340	1340	1340	1340	4
261	20240110	150000	309889169	1343	1340	1343	1340	11
262	20240110	145900	309874399	1341	1341	1341	1341	272
263	20240110	145800	309509647	1343	1343	1343	1343	0
264	20240110	145700	309509647	1343	1343	1343	1343	5
265	20240110	145600	309502932	1343	1343	1343	1343	0
266	20240110	145500	309502932	1343	1343	1343	1343	0
267	20240110	145400	309502932	1343	1343	1343	1341	19
268	20240110	145300	309477417	1343	1343	1343	1343	10
269	20240110	145200	309463987	1341	1341	1341	1341	0
270	20240110	145100	309463987	1341	1341	1341	1341	104
271	20240110	145000	309324523	1343	1343	1343	1343	377
272	20240110	144900	308818212	1343	1343	1343	1343	3425
273	20240110	144800	304218437	1343	1343	1343	1343	3134
274	20240110	144700	300009475	1343	1343	1343	1341	4061
275	20240110	144600	294555670	1342	1343	1343	1342	1434
276	20240110	144500	292630584	1342	1341	1343	1341	1451
277	20240110	144400	290683697	1341	1341	1341	1341	646
278	20240110	144300	289817411	1341	1341	1341	1341	542
279	20240110	144200	289090589	1341	1341	1341	1341	1
280	20240110	144100	289089248	1340	1340	1340	1340	0
281	20240110	144000	289089248	1340	1340	1340	1340	800
282	20240110	143900	288017248	1340	1340	1340	1340	0
283	20240110	143800	288017248	1340	1341	1341	1340	385
284	20240110	143700	287501333	1340	1340	1340	1340	0
285	20240110	143600	287501333	1340	1340	1340	1340	77
286	20240110	143500	287398153	1340	1341	1341	1340	1513
287	20240110	143400	285370144	1341	1341	1341	1341	242
288	20240110	143300	285045622	1341	1341	1341	1341	418
289	20240110	143200	284485084	1341	1341	1341	1341	398
290	20240110	143100	283951366	1341	1340	1341	1340	422
291	20240110	143000	283385885	1341	1341	1341	1341	474
292	20240110	142900	282750251	1341	1341	1341	1341	726
293	20240110	142800	281776685	1341	1341	1341	1341	2
294	20240110	142700	281774003	1340	1340	1340	1340	2415
295	20240110	142600	278537903	1340	1340	1340	1340	246
296	20240110	142500	278208263	1340	1339	1340	1339	224
297	20240110	142400	277908323	1339	1339	1339	1339	1136
298	20240110	142300	276387219	1339	1338	1339	1338	279
299	20240110	142200	276013639	1339	1339	1339	1339	755
300	20240110	142100	275002694	1339	1339	1339	1339	2922
301	20240110	142000	271090136	1339	1339	1339	1339	2645
302	20240110	141900	267548481	1339	1339	1339	1339	1
303	20240110	141800	267547142	1339	1339	1339	1339	1
304	20240110	141700	267545803	1339	1339	1339	1339	1
305	20240110	141600	267544464	1339	1339	1339	1339	0
306	20240110	141500	267544464	1339	1340	1340	1339	5418
307	20240110	141400	260284345	1340	1340	1340	1340	514
308	20240110	141300	259595585	1340	1340	1340	1340	980
309	20240110	141200	258282385	1339	1339	1339	1339	1
310	20240110	141100	258281046	1339	1339	1339	1339	0
311	20240110	141000	258281046	1339	1340	1340	1339	658
312	20240110	140900	257399327	1340	1340	1340	1340	532
313	20240110	140800	256686447	1340	1340	1340	1340	597
314	20240110	140700	255886467	1340	1340	1340	1340	6
315	20240110	140600	255878427	1340	1340	1340	1340	389
316	20240110	140500	255357167	1340	1340	1340	1340	325
317	20240110	140400	254921667	1340	1340	1340	1340	318
318	20240110	140300	254495547	1340	1339	1340	1339	386
319	20240110	140200	253978692	1339	1339	1339	1339	5222
320	20240110	140100	246986434	1339	1339	1339	1339	0
321	20240110	140000	246986434	1339	1339	1339	1339	501
322	20240110	135900	246315595	1339	1339	1339	1339	1800
323	20240110	135800	243905395	1339	1339	1339	1339	246
324	20240110	135700	243576001	1339	1339	1339	1339	0
325	20240110	135600	243576001	1339	1339	1339	1339	0
326	20240110	135500	243576001	1339	1339	1339	1339	306
327	20240110	135400	243166267	1339	1339	1339	1339	664
328	20240110	135300	242277171	1339	1339	1339	1339	443
329	20240110	135200	241683994	1339	1339	1339	1339	498
330	20240110	135100	241017172	1339	1339	1339	1339	1798
331	20240110	135000	238609650	1339	1339	1339	1339	0
332	20240110	134900	238609650	1339	1339	1339	1339	350
333	20240110	134800	238141000	1339	1339	1339	1339	0
334	20240110	134700	238141000	1339	1339	1339	1339	3822
335	20240110	134600	233023342	1339	1339	1339	1339	1494
336	20240110	134500	231022876	1338	1339	1339	1338	2747
337	20240110	134400	227345755	1339	1339	1339	1339	619
338	20240110	134300	226516914	1339	1339	1339	1339	301
339	20240110	134200	226113875	1339	1339	1339	1339	610
340	20240110	134100	225297085	1339	1339	1339	1339	34
341	20240110	134000	225251559	1338	1338	1338	1338	0
342	20240110	133900	225251559	1338	1338	1338	1338	0
343	20240110	133800	225251559	1338	1338	1338	1338	39
344	20240110	133700	225199377	1338	1338	1338	1338	0
345	20240110	133600	225199377	1338	1338	1338	1338	0
346	20240110	133500	225199377	1338	1338	1338	1338	0
347	20240110	133400	225199377	1338	1338	1338	1338	250
348	20240110	133300	224864877	1338	1338	1338	1338	0
349	20240110	133200	224864877	1338	1338	1338	1338	0
350	20240110	133100	224864877	1338	1339	1339	1338	2317
351	20240110	133000	221762514	1339	1339	1339	1339	100
352	20240110	132900	221628614	1339	1338	1339	1338	585
353	20240110	132800	220845347	1338	1338	1338	1338	0
354	20240110	132700	220845347	1338	1338	1338	1338	0
355	20240110	132600	220845347	1338	1338	1338	1338	3561
356	20240110	132500	216080729	1338	1338	1338	1337	3438
357	20240110	132400	211483685	1338	1338	1338	1338	1
358	20240110	132300	211482347	1337	1337	1337	1337	0
359	20240110	132200	211482347	1337	1337	1337	1337	500
360	20240110	132100	210813847	1337	1337	1337	1337	0
361	20240110	132000	210813847	1337	1337	1337	1337	8
362	20240110	131900	210803151	1339	1337	1339	1337	838
363	20240110	131800	209681509	1339	1339	1339	1339	236
364	20240110	131700	209365505	1338	1337	1338	1337	810
365	20240110	131600	208282175	1337	1337	1337	1337	50
366	20240110	131500	208215325	1337	1337	1337	1337	218
367	20240110	131400	207923859	1336	1336	1336	1336	61
368	20240110	131300	207842363	1336	1336	1336	1336	0
369	20240110	131200	207842363	1336	1336	1336	1336	109
370	20240110	131100	207696739	1336	1336	1336	1336	277
371	20240110	131000	207326667	1336	1337	1337	1336	20518
372	20240110	130900	179914606	1336	1336	1336	1336	0
373	20240110	130800	179914606	1336	1336	1336	1336	140
374	20240110	130700	179727566	1337	1337	1337	1337	933
375	20240110	130600	178480145	1337	1337	1337	1337	889
376	20240110	130500	177291552	1337	1337	1337	1337	0
377	20240110	130400	177291552	1337	1337	1337	1337	0
378	20240110	130300	177291552	1337	1337	1337	1337	2019
379	20240110	130200	174592149	1338	1338	1338	1338	1
380	20240110	130100	174590811	1337	1337	1337	1337	2030
381	20240110	130000	171876701	1336	1336	1336	1336	512
382	20240110	125900	171192669	1336	1336	1336	1336	3232
383	20240110	125800	166874717	1337	1337	1337	1337	2500
384	20240110	125700	163532217	1336	1336	1336	1336	0
385	20240110	125600	163532217	1336	1336	1336	1336	0
386	20240110	125500	163532217	1336	1337	1337	1336	780
387	20240110	125400	162489481	1336	1337	1337	1336	1824
388	20240110	125300	160051273	1337	1337	1337	1337	200
389	20240110	125200	159783873	1337	1337	1337	1337	0
390	20240110	125100	159783873	1337	1337	1337	1337	114
391	20240110	125000	159631455	1336	1336	1336	1336	0
392	20240110	124900	159631455	1336	1336	1336	1336	0
393	20240110	124800	159631455	1336	1339	1339	1336	554
394	20240110	124700	158891299	1337	1337	1337	1337	0
395	20240110	124600	158891299	1337	1337	1337	1337	0
396	20240110	124500	158891299	1337	1337	1337	1337	8132
397	20240110	124400	148018815	1337	1338	1338	1337	4124
398	20240110	124300	142502011	1339	1339	1339	1339	1
399	20240110	124200	142500672	1339	1339	1339	1339	0
400	20240110	124100	142500672	1339	1339	1339	1339	11
401	20240110	124000	142485943	1339	1339	1339	1339	51
402	20240110	123900	142417654	1339	1339	1339	1339	0
403	20240110	123800	142417654	1339	1339	1339	1339	10
404	20240110	123700	142404264	1339	1339	1339	1339	0
405	20240110	123600	142404264	1339	1339	1339	1339	1
406	20240110	123500	142402925	1339	1339	1339	1339	197
407	20240110	123400	142139142	1339	1339	1339	1339	0
408	20240110	123300	142139142	1339	1339	1339	1339	0
409	20240110	123200	142139142	1339	1339	1339	1339	0
410	20240110	123100	142139142	1339	1339	1339	1339	1961
411	20240110	123000	139513363	1338	1338	1338	1338	0
412	20240110	122900	139513363	1338	1338	1338	1338	10
413	20240110	122800	139499983	1338	1338	1338	1338	10
414	20240110	122700	139486603	1339	1339	1339	1339	0
415	20240110	122600	139486603	1339	1339	1339	1339	0
416	20240110	122500	139486603	1339	1339	1339	1339	0
417	20240110	122400	139486603	1339	1339	1339	1339	50
418	20240110	122300	139419653	1338	1338	1338	1338	12
419	20240110	122200	139403597	1338	1338	1338	1338	0
420	20240110	122100	139403597	1338	1338	1338	1338	4
421	20240110	122000	139398245	1338	1338	1338	1338	0
422	20240110	121900	139398245	1338	1338	1338	1338	1
423	20240110	121800	139396907	1337	1337	1337	1337	0
424	20240110	121700	139396907	1337	1337	1337	1337	0
425	20240110	121600	139396907	1337	1337	1337	1337	1
426	20240110	121500	139395570	1337	1337	1337	1337	102
427	20240110	121400	139259196	1337	1337	1337	1337	602
428	20240110	121300	138454322	1337	1337	1337	1337	313
429	20240110	121200	138035841	1337	1337	1337	1337	33
430	20240110	121100	137991720	1337	1337	1337	1337	0
431	20240110	121000	137991720	1337	1337	1337	1337	684
432	20240110	120900	137077212	1337	1337	1337	1337	0
433	20240110	120800	137077212	1337	1338	1338	1337	1462
434	20240110	120700	135122207	1339	1339	1339	1339	0
435	20240110	120600	135122207	1339	1339	1339	1339	0
436	20240110	120500	135122207	1339	1339	1339	1339	2
437	20240110	120400	135119529	1338	1338	1338	1338	0
438	20240110	120300	135119529	1338	1338	1338	1338	1999
439	20240110	120200	132444867	1339	1339	1339	1339	1001
440	20240110	120100	131104528	1339	1339	1339	1339	0
441	20240110	120000	131104528	1339	1338	1339	1338	469
442	20240110	115900	130477004	1338	1338	1338	1338	458
443	20240110	115800	129864200	1338	1338	1338	1338	0
444	20240110	115700	129864200	1338	1338	1338	1338	2000
445	20240110	115600	127188200	1338	1338	1338	1338	0
446	20240110	115500	127188200	1338	1338	1338	1338	0
447	20240110	115400	127188200	1338	1339	1339	1338	416
448	20240110	115300	126631590	1339	1339	1339	1339	37
449	20240110	115200	126582047	1339	1339	1339	1339	0
450	20240110	115100	126582047	1339	1339	1339	1339	100
451	20240110	115000	126448147	1339	1339	1339	1339	1358
452	20240110	114900	124629785	1339	1339	1339	1339	0
453	20240110	114800	124629785	1339	1339	1339	1339	1
454	20240110	114700	124628446	1339	1339	1339	1339	1
455	20240110	114600	124627107	1339	1339	1339	1339	0
456	20240110	114500	124627107	1339	1339	1339	1339	4654
457	20240110	114400	118395401	1340	1340	1340	1340	0
458	20240110	114300	118395401	1340	1340	1340	1340	0
459	20240110	114200	118395401	1340	1340	1340	1340	0
460	20240110	114100	118395401	1340	1340	1340	1340	0
461	20240110	114000	118395401	1340	1340	1340	1340	0
462	20240110	113900	118395401	1340	1340	1340	1340	5
463	20240110	113800	118388701	1340	1340	1340	1340	120
464	20240110	113700	118227901	1340	1340	1340	1340	0
465	20240110	113600	118227901	1340	1340	1340	1340	0
466	20240110	113500	118227901	1340	1340	1340	1340	100
467	20240110	113400	118093901	1340	1340	1340	1340	0
468	20240110	113300	118093901	1340	1340	1340	1340	0
469	20240110	113200	118093901	1340	1340	1340	1340	20
470	20240110	113100	118067101	1340	1340	1340	1340	0
471	20240110	113000	118067101	1340	1340	1340	1340	0
472	20240110	112900	118067101	1340	1340	1340	1340	0
473	20240110	112800	118067101	1340	1340	1340	1340	0
474	20240110	112700	118067101	1340	1340	1340	1340	70
475	20240110	112600	117973301	1340	1340	1340	1340	0
476	20240110	112500	117973301	1340	1340	1340	1340	15
477	20240110	112400	117953201	1339	1339	1339	1339	0
478	20240110	112300	117953201	1339	1339	1339	1339	590
479	20240110	112200	117163191	1340	1340	1340	1340	3
480	20240110	112100	117159171	1340	1340	1340	1340	10
481	20240110	112000	117145771	1339	1339	1339	1339	0
482	20240110	111900	117145771	1339	1339	1339	1339	0
483	20240110	111800	117145771	1339	1340	1340	1339	4988
484	20240110	111700	110461869	1341	1341	1341	1341	8
485	20240110	111600	110451141	1340	1340	1340	1340	1
486	20240110	111500	110449801	1341	1341	1341	1341	0
487	20240110	111400	110449801	1341	1341	1341	1341	0
488	20240110	111300	110449801	1341	1341	1341	1341	10
489	20240110	111200	110436391	1341	1341	1341	1341	3
490	20240110	111100	110432368	1341	1341	1341	1341	702
491	20240110	111000	109490986	1341	1341	1341	1341	0
492	20240110	110900	109490986	1341	1341	1341	1341	0
493	20240110	110800	109490986	1341	1341	1341	1341	0
494	20240110	110700	109490986	1341	1341	1341	1341	0
495	20240110	110600	109490986	1341	1341	1341	1341	0
496	20240110	110500	109490986	1341	1341	1341	1341	0
497	20240110	110400	109490986	1341	1341	1341	1341	0
498	20240110	110300	109490986	1341	1341	1341	1341	0
499	20240110	110200	109490986	1341	1341	1341	1341	377
500	20240110	110100	108985429	1343	1343	1343	1343	0
501	20240110	110000	108985429	1343	1343	1343	1343	0
502	20240110	105900	108985429	1343	1343	1343	1343	0
503	20240110	105800	108985429	1343	1343	1343	1343	1
504	20240110	105700	108984086	1343	1343	1343	1343	0
505	20240110	105600	108984086	1343	1343	1343	1343	0
506	20240110	105500	108984086	1343	1343	1343	1343	0
507	20240110	105400	108984086	1343	1343	1343	1343	0
508	20240110	105300	108984086	1343	1343	1343	1343	0
509	20240110	105200	108984086	1343	1343	1343	1343	5
510	20240110	105100	108977371	1340	1342	1343	1340	187
511	20240110	105000	108726265	1341	1341	1341	1341	0
512	20240110	104900	108726265	1341	1341	1341	1341	0
513	20240110	104800	108726265	1341	1341	1341	1341	1613
514	20240110	104700	106563232	1341	1341	1341	1341	30
515	20240110	104600	106523002	1340	1340	1340	1340	50
516	20240110	104500	106456002	1341	1341	1341	1341	1
517	20240110	104400	106454661	1341	1340	1341	1340	410
518	20240110	104300	105905251	1340	1340	1340	1340	0
519	20240110	104200	105905251	1340	1340	1340	1340	20
520	20240110	104100	105878451	1340	1340	1340	1340	9763
521	20240110	104000	92796031	1340	1340	1340	1340	0
522	20240110	103900	92796031	1340	1339	1340	1338	636
523	20240110	103800	91944752	1339	1339	1339	1339	170
524	20240110	103700	91717122	1339	1339	1339	1339	0
525	20240110	103600	91717122	1339	1340	1340	1339	6401
526	20240110	103500	83146182	1339	1339	1339	1339	473
527	20240110	103400	82512835	1340	1340	1340	1340	0
528	20240110	103300	82512835	1340	1340	1340	1340	403
529	20240110	103200	81972815	1340	1340	1340	1340	0
530	20240110	103100	81972815	1340	1340	1340	1340	5
531	20240110	103000	81966115	1340	1341	1341	1340	578
532	20240110	102900	81191594	1341	1340	1341	1340	3582
533	20240110	102800	76389708	1340	1340	1340	1340	1
534	20240110	102700	76388368	1339	1339	1339	1339	500
535	20240110	102600	75718868	1339	1339	1339	1339	390
536	20240110	102500	75196658	1340	1340	1340	1340	0
537	20240110	102400	75196658	1340	1339	1340	1339	10
538	20240110	102300	75183259	1339	1340	1340	1339	548
539	20240110	102200	74449486	1339	1339	1339	1339	0
540	20240110	102100	74449486	1339	1340	1340	1339	5294
541	20240110	102000	67356026	1341	1341	1341	1341	2807
542	20240110	101900	63591839	1341	1341	1341	1341	0
543	20240110	101800	63591839	1341	1341	1341	1341	0
544	20240110	101700	63591839	1341	1342	1342	1341	511
545	20240110	101600	62906570	1343	1343	1343	1343	0
546	20240110	101500	62906570	1343	1343	1343	1343	0
547	20240110	101400	62906570	1343	1343	1343	1343	0
548	20240110	101300	62906570	1343	1343	1343	1343	0
549	20240110	101200	62906570	1343	1343	1343	1343	0
550	20240110	101100	62906570	1343	1343	1343	1343	3
551	20240110	101000	62902541	1342	1343	1343	1342	2
552	20240110	100900	62899856	1343	1342	1343	1342	23
553	20240110	100800	62868988	1342	1342	1342	1342	30
554	20240110	100700	62828728	1341	1341	1341	1341	416
555	20240110	100600	62270872	1343	1343	1343	1343	1
556	20240110	100500	62269529	1341	1341	1341	1341	0
557	20240110	100400	62269529	1341	1341	1341	1341	521
558	20240110	100300	61570868	1341	1340	1341	1340	134
559	20240110	100200	61391298	1340	1340	1340	1340	5031
560	20240110	100100	54649758	1341	1341	1341	1341	1003
561	20240110	100000	53304735	1341	1341	1341	1341	1100
562	20240110	095900	51829635	1341	1341	1341	1341	692
563	20240110	095800	50901663	1341	1341	1341	1341	0
564	20240110	095700	50901663	1341	1341	1341	1341	1
565	20240110	095600	50900322	1341	1341	1341	1341	335
566	20240110	095500	50451087	1341	1341	1341	1341	1691
567	20240110	095400	48183456	1339	1339	1339	1339	0
568	20240110	095300	48183456	1339	1339	1339	1339	0
569	20240110	095200	48183456	1339	1340	1340	1339	1733
570	20240110	095100	45861869	1340	1340	1340	1340	1368
571	20240110	095000	44028749	1340	1340	1340	1340	441
572	20240110	094900	43437809	1341	1341	1341	1341	4073
573	20240110	094800	37975916	1341	1341	1341	1341	0
574	20240110	094700	37975916	1341	1341	1341	1341	0
575	20240110	094600	37975916	1341	1342	1342	1341	2175
576	20240110	094500	35058241	1342	1342	1342	1342	0
577	20240110	094400	35058241	1342	1343	1343	1342	2501
578	20240110	094300	31701399	1343	1343	1343	1342	73
579	20240110	094200	31603361	1344	1344	1344	1344	0
580	20240110	094100	31603361	1344	1344	1344	1344	933
581	20240110	094000	30349409	1344	1344	1344	1344	5
582	20240110	093900	30342689	1344	1344	1344	1344	2
583	20240110	093800	30340001	1344	1344	1344	1344	148
584	20240110	093700	30141089	1344	1344	1344	1344	226
585	20240110	093600	29837345	1342	1342	1342	1342	0
586	20240110	093500	29837345	1342	1342	1342	1341	613
587	20240110	093400	29015248	1342	1342	1342	1342	77
588	20240110	093300	28911914	1342	1342	1342	1342	0
589	20240110	093200	28911914	1342	1342	1342	1342	1856
590	20240110	093100	26421162	1344	1344	1344	1344	0
591	20240110	093000	26421162	1344	1342	1344	1341	922
592	20240110	092900	25183934	1342	1341	1342	1341	2438
593	20240110	092800	21913377	1342	1344	1344	1342	1182
594	20240110	092700	20326929	1342	1342	1342	1342	1500
595	20240110	092600	18313929	1344	1344	1344	1344	0
596	20240110	092500	18313929	1344	1344	1344	1344	0
597	20240110	092400	18313929	1344	1344	1344	1344	2
598	20240110	092300	18311241	1342	1342	1342	1342	0
599	20240110	092200	18311241	1342	1342	1342	1342	1
600	20240110	092100	18309899	1342	1342	1342	1342	0
601	20240110	092000	18309899	1342	1342	1342	1342	0
602	20240110	091900	18309899	1342	1342	1342	1342	0
603	20240110	091800	18309899	1342	1342	1342	1342	0
604	20240110	091700	18309899	1342	1342	1342	1342	0
605	20240110	091600	18309899	1342	1342	1342	1342	2
606	20240110	091500	18307215	1342	1341	1342	1341	3378
607	20240110	091400	13774667	1342	1342	1342	1342	10
608	20240110	091300	13761247	1341	1344	1344	1341	6278
609	20240110	091200	5332905	1343	1343	1343	1343	1
610	20240110	091100	5331562	1344	1344	1344	1344	0
611	20240110	091000	5331562	1344	1344	1344	1344	957
612	20240110	090900	4045354	1344	1344	1344	1344	0
613	20240110	090800	4045354	1344	1344	1344	1344	88
614	20240110	090700	3927082	1343	1345	1345	1343	1660
615	20240110	090600	1696177	1346	1346	1346	1346	222
616	20240110	090500	1397365	1346	1346	1346	1346	0
617	20240110	090400	1397365	1346	1347	1347	1346	9
618	20240110	090300	1385248	1346	1346	1346	1346	0
619	20240110	090200	1385248	1346	1345	1346	1345	203
620	20240110	090100	1112210	1345	1345	1345	1345	362
621	20240110	090000	625320	1345	1350	1350	1345	464