KissMeData/307280/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	211000	860178082	1753	1753	1753	1753	1886
3	20240108	210900	860178082	1753	1753	1753	1753	0
4	20240108	210800	860178082	1753	1753	1753	1753	0
5	20240108	210700	860178082	1753	1753	1753	1753	0
6	20240108	210600	860178082	1753	1753	1753	1753	0
7	20240108	210500	860178082	1753	1753	1753	1753	0
8	20240108	210400	860178082	1753	1753	1753	1753	0
9	20240108	210300	860178082	1753	1753	1753	1753	0
10	20240108	210200	860178082	1753	1753	1753	1753	0
11	20240108	210100	860178082	1753	1753	1753	1753	0
12	20240108	210000	860178082	1753	1753	1753	1753	0
13	20240108	205900	860178082	1753	1753	1753	1753	0
14	20240108	205800	860178082	1753	1753	1753	1753	0
15	20240108	205700	860178082	1753	1753	1753	1753	0
16	20240108	205600	860178082	1753	1753	1753	1753	0
17	20240108	205500	860178082	1753	1753	1753	1753	0
18	20240108	205400	860178082	1753	1753	1753	1753	0
19	20240108	205300	860178082	1753	1753	1753	1753	0
20	20240108	205200	860178082	1753	1753	1753	1753	0
21	20240108	205100	860178082	1753	1753	1753	1753	0
22	20240108	205000	860178082	1753	1753	1753	1753	0
23	20240108	204900	860178082	1753	1753	1753	1753	0
24	20240108	204800	860178082	1753	1753	1753	1753	0
25	20240108	204700	860178082	1753	1753	1753	1753	0
26	20240108	204600	860178082	1753	1753	1753	1753	0
27	20240108	204500	860178082	1753	1753	1753	1753	0
28	20240108	204400	860178082	1753	1753	1753	1753	0
29	20240108	204300	860178082	1753	1753	1753	1753	0
30	20240108	204200	860178082	1753	1753	1753	1753	0
31	20240108	204100	860178082	1753	1753	1753	1753	0
32	20240108	204000	860178082	1753	1753	1753	1753	1886
33	20240108	203900	860178082	1753	1753	1753	1753	0
34	20240108	203800	860178082	1753	1753	1753	1753	0
35	20240108	203700	860178082	1753	1753	1753	1753	0
36	20240108	203600	860178082	1753	1753	1753	1753	0
37	20240108	203500	860178082	1753	1753	1753	1753	0
38	20240108	203400	860178082	1753	1753	1753	1753	0
39	20240108	203300	860178082	1753	1753	1753	1753	0
40	20240108	203200	860178082	1753	1753	1753	1753	0
41	20240108	203100	860178082	1753	1753	1753	1753	0
42	20240108	203000	860178082	1753	1753	1753	1753	0
43	20240108	202900	860178082	1753	1753	1753	1753	0
44	20240108	202800	860178082	1753	1753	1753	1753	0
45	20240108	202700	860178082	1753	1753	1753	1753	0
46	20240108	202600	860178082	1753	1753	1753	1753	0
47	20240108	202500	860178082	1753	1753	1753	1753	0
48	20240108	202400	860178082	1753	1753	1753	1753	0
49	20240108	202300	860178082	1753	1753	1753	1753	0
50	20240108	202200	860178082	1753	1753	1753	1753	0
51	20240108	202100	860178082	1753	1753	1753	1753	0
52	20240108	202000	860178082	1753	1753	1753	1753	0
53	20240108	201900	860178082	1753	1753	1753	1753	0
54	20240108	201800	860178082	1753	1753	1753	1753	0
55	20240108	201700	860178082	1753	1753	1753	1753	0
56	20240108	201600	860178082	1753	1753	1753	1753	0
57	20240108	201500	860178082	1753	1753	1753	1753	0
58	20240108	201400	860178082	1753	1753	1753	1753	0
59	20240108	201300	860178082	1753	1753	1753	1753	0
60	20240108	201200	860178082	1753	1753	1753	1753	0
61	20240108	201100	860178082	1753	1753	1753	1753	0
62	20240108	201000	860178082	1753	1753	1753	1753	1886
63	20240108	200900	860178082	1753	1753	1753	1753	0
64	20240108	200800	860178082	1753	1753	1753	1753	0
65	20240108	200700	860178082	1753	1753	1753	1753	0
66	20240108	200600	860178082	1753	1753	1753	1753	0
67	20240108	200500	860178082	1753	1753	1753	1753	0
68	20240108	200400	860178082	1753	1753	1753	1753	0
69	20240108	200300	860178082	1753	1753	1753	1753	0
70	20240108	200200	860178082	1753	1753	1753	1753	0
71	20240108	200100	860178082	1753	1753	1753	1753	0
72	20240108	200000	860178082	1753	1753	1753	1753	0
73	20240108	195900	860178082	1753	1753	1753	1753	0
74	20240108	195800	860178082	1753	1753	1753	1753	0
75	20240108	195700	860178082	1753	1753	1753	1753	0
76	20240108	195600	860178082	1753	1753	1753	1753	0
77	20240108	195500	860178082	1753	1753	1753	1753	0
78	20240108	195400	860178082	1753	1753	1753	1753	0
79	20240108	195300	860178082	1753	1753	1753	1753	0
80	20240108	195200	860178082	1753	1753	1753	1753	0
81	20240108	195100	860178082	1753	1753	1753	1753	0
82	20240108	195000	860178082	1753	1753	1753	1753	0
83	20240108	194900	860178082	1753	1753	1753	1753	0
84	20240108	194800	860178082	1753	1753	1753	1753	0
85	20240108	194700	860178082	1753	1753	1753	1753	0
86	20240108	194600	860178082	1753	1753	1753	1753	0
87	20240108	194500	860178082	1753	1753	1753	1753	0
88	20240108	194400	860178082	1753	1753	1753	1753	0
89	20240108	194300	860178082	1753	1753	1753	1753	0
90	20240108	194200	860178082	1753	1753	1753	1753	0
91	20240108	194100	860178082	1753	1753	1753	1753	0
92	20240108	194000	860178082	1753	1753	1753	1753	1886
93	20240108	193900	860178082	1753	1753	1753	1753	0
94	20240108	193800	860178082	1753	1753	1753	1753	0
95	20240108	193700	860178082	1753	1753	1753	1753	0
96	20240108	193600	860178082	1753	1753	1753	1753	0
97	20240108	193500	860178082	1753	1753	1753	1753	0
98	20240108	193400	860178082	1753	1753	1753	1753	0
99	20240108	193300	860178082	1753	1753	1753	1753	0
100	20240108	193200	860178082	1753	1753	1753	1753	0
101	20240108	193100	860178082	1753	1753	1753	1753	0
102	20240108	193000	860178082	1753	1753	1753	1753	0
103	20240108	192900	860178082	1753	1753	1753	1753	0
104	20240108	192800	860178082	1753	1753	1753	1753	0
105	20240108	192700	860178082	1753	1753	1753	1753	0
106	20240108	192600	860178082	1753	1753	1753	1753	0
107	20240108	192500	860178082	1753	1753	1753	1753	0
108	20240108	192400	860178082	1753	1753	1753	1753	0
109	20240108	192300	860178082	1753	1753	1753	1753	0
110	20240108	192200	860178082	1753	1753	1753	1753	0
111	20240108	192100	860178082	1753	1753	1753	1753	0
112	20240108	192000	860178082	1753	1753	1753	1753	0
113	20240108	191900	860178082	1753	1753	1753	1753	0
114	20240108	191800	860178082	1753	1753	1753	1753	0
115	20240108	191700	860178082	1753	1753	1753	1753	0
116	20240108	191600	860178082	1753	1753	1753	1753	0
117	20240108	191500	860178082	1753	1753	1753	1753	0
118	20240108	191400	860178082	1753	1753	1753	1753	0
119	20240108	191300	860178082	1753	1753	1753	1753	0
120	20240108	191200	860178082	1753	1753	1753	1753	0
121	20240108	191100	860178082	1753	1753	1753	1753	0
122	20240108	191000	860178082	1753	1753	1753	1753	1886
123	20240108	190900	860178082	1753	1753	1753	1753	0
124	20240108	190800	860178082	1753	1753	1753	1753	0
125	20240108	190700	860178082	1753	1753	1753	1753	0
126	20240108	190600	860178082	1753	1753	1753	1753	0
127	20240108	190500	860178082	1753	1753	1753	1753	0
128	20240108	190400	860178082	1753	1753	1753	1753	0
129	20240108	190300	860178082	1753	1753	1753	1753	0
130	20240108	190200	860178082	1753	1753	1753	1753	0
131	20240108	190100	860178082	1753	1753	1753	1753	0
132	20240108	190000	860178082	1753	1753	1753	1753	0
133	20240108	185900	860178082	1753	1753	1753	1753	0
134	20240108	185800	860178082	1753	1753	1753	1753	0
135	20240108	185700	860178082	1753	1753	1753	1753	0
136	20240108	185600	860178082	1753	1753	1753	1753	0
137	20240108	185500	860178082	1753	1753	1753	1753	0
138	20240108	185400	860178082	1753	1753	1753	1753	0
139	20240108	185300	860178082	1753	1753	1753	1753	0
140	20240108	185200	860178082	1753	1753	1753	1753	0
141	20240108	185100	860178082	1753	1753	1753	1753	0
142	20240108	185000	860178082	1753	1753	1753	1753	0
143	20240108	184900	860178082	1753	1753	1753	1753	0
144	20240108	184800	860178082	1753	1753	1753	1753	0
145	20240108	184700	860178082	1753	1753	1753	1753	0
146	20240108	184600	860178082	1753	1753	1753	1753	0
147	20240108	184500	860178082	1753	1753	1753	1753	0
148	20240108	184400	860178082	1753	1753	1753	1753	0
149	20240108	184300	860178082	1753	1753	1753	1753	0
150	20240108	184200	860178082	1753	1753	1753	1753	0
151	20240108	184100	860178082	1753	1753	1753	1753	0
152	20240108	184000	860178082	1753	1753	1753	1753	1886
153	20240108	183900	860178082	1753	1753	1753	1753	0
154	20240108	183800	860178082	1753	1753	1753	1753	0
155	20240108	183700	860178082	1753	1753	1753	1753	0
156	20240108	183600	860178082	1753	1753	1753	1753	0
157	20240108	183500	860178082	1753	1753	1753	1753	0
158	20240108	183400	860178082	1753	1753	1753	1753	0
159	20240108	183300	860178082	1753	1753	1753	1753	0
160	20240108	183200	860178082	1753	1753	1753	1753	0
161	20240108	183100	860178082	1753	1753	1753	1753	0
162	20240108	183000	860178082	1753	1753	1753	1753	0
163	20240108	182900	860178082	1753	1753	1753	1753	0
164	20240108	182800	860178082	1753	1753	1753	1753	0
165	20240108	182700	860178082	1753	1753	1753	1753	0
166	20240108	182600	860178082	1753	1753	1753	1753	0
167	20240108	182500	860178082	1753	1753	1753	1753	0
168	20240108	182400	860178082	1753	1753	1753	1753	0
169	20240108	182300	860178082	1753	1753	1753	1753	0
170	20240108	182200	860178082	1753	1753	1753	1753	0
171	20240108	182100	860178082	1753	1753	1753	1753	0
172	20240108	182000	860178082	1753	1753	1753	1753	0
173	20240108	181900	860178082	1753	1753	1753	1753	0
174	20240108	181800	860178082	1753	1753	1753	1753	0
175	20240108	181700	860178082	1753	1753	1753	1753	0
176	20240108	181600	860178082	1753	1753	1753	1753	0
177	20240108	181500	860178082	1753	1753	1753	1753	0
178	20240108	181400	860178082	1753	1753	1753	1753	0
179	20240108	181300	860178082	1753	1753	1753	1753	0
180	20240108	181200	860178082	1753	1753	1753	1753	0
181	20240108	181100	860178082	1753	1753	1753	1753	0
182	20240108	181000	860178082	1753	1753	1753	1753	1886
183	20240108	180900	860178082	1753	1753	1753	1753	0
184	20240108	180800	860178082	1753	1753	1753	1753	0
185	20240108	180700	860178082	1753	1753	1753	1753	0
186	20240108	180600	860178082	1753	1753	1753	1753	0
187	20240108	180500	860178082	1753	1753	1753	1753	0
188	20240108	180400	860178082	1753	1753	1753	1753	0
189	20240108	180300	860178082	1753	1753	1753	1753	0
190	20240108	180200	860178082	1753	1753	1753	1753	0
191	20240108	180100	860178082	1753	1753	1753	1753	0
192	20240108	180000	860178082	1753	1753	1753	1753	0
193	20240108	175900	860178082	1753	1753	1753	1753	0
194	20240108	175800	860178082	1753	1753	1753	1753	0
195	20240108	175700	860178082	1753	1753	1753	1753	0
196	20240108	175600	860178082	1753	1753	1753	1753	0
197	20240108	175500	860178082	1753	1753	1753	1753	0
198	20240108	175400	860178082	1753	1753	1753	1753	0
199	20240108	175300	860178082	1753	1753	1753	1753	0
200	20240108	175200	860178082	1753	1753	1753	1753	0
201	20240108	175100	860178082	1753	1753	1753	1753	0
202	20240108	175000	860178082	1753	1753	1753	1753	0
203	20240108	174900	860178082	1753	1753	1753	1753	0
204	20240108	174800	860178082	1753	1753	1753	1753	0
205	20240108	174700	860178082	1753	1753	1753	1753	0
206	20240108	174600	860178082	1753	1753	1753	1753	0
207	20240108	174500	860178082	1753	1753	1753	1753	0
208	20240108	174400	860178082	1753	1753	1753	1753	0
209	20240108	174300	860178082	1753	1753	1753	1753	0
210	20240108	174200	860178082	1753	1753	1753	1753	0
211	20240108	174100	860178082	1753	1753	1753	1753	0
212	20240108	174000	860178082	1753	1753	1753	1753	1886
213	20240108	173900	860178082	1753	1753	1753	1753	0
214	20240108	173800	860178082	1753	1753	1753	1753	0
215	20240108	173700	860178082	1753	1753	1753	1753	0
216	20240108	173600	860178082	1753	1753	1753	1753	0
217	20240108	173500	860178082	1753	1753	1753	1753	0
218	20240108	173400	860178082	1753	1753	1753	1753	0
219	20240108	173300	860178082	1753	1753	1753	1753	0
220	20240108	173200	860178082	1753	1753	1753	1753	0
221	20240108	173100	860178082	1753	1753	1753	1753	0
222	20240108	173000	860178082	1753	1753	1753	1753	0
223	20240108	172900	860178082	1753	1753	1753	1753	0
224	20240108	172800	860178082	1753	1753	1753	1753	0
225	20240108	172700	860178082	1753	1753	1753	1753	0
226	20240108	172600	860178082	1753	1753	1753	1753	0
227	20240108	172500	860178082	1753	1753	1753	1753	0
228	20240108	172400	860178082	1753	1753	1753	1753	0
229	20240108	172300	860178082	1753	1753	1753	1753	0
230	20240108	172200	860178082	1753	1753	1753	1753	0
231	20240108	172100	860178082	1753	1753	1753	1753	0
232	20240108	172000	860178082	1753	1753	1753	1753	0
233	20240108	171900	860178082	1753	1753	1753	1753	0
234	20240108	171800	860178082	1753	1753	1753	1753	0
235	20240108	171700	860178082	1753	1753	1753	1753	0
236	20240108	171600	860178082	1753	1753	1753	1753	0
237	20240108	171500	860178082	1753	1753	1753	1753	0
238	20240108	171400	860178082	1753	1753	1753	1753	0
239	20240108	171300	860178082	1753	1753	1753	1753	0
240	20240108	171200	860178082	1753	1753	1753	1753	0
241	20240108	171100	860178082	1753	1753	1753	1753	0
242	20240108	171000	860178082	1753	1753	1753	1753	1886
243	20240108	170900	860178082	1753	1753	1753	1753	0
244	20240108	170800	860178082	1753	1753	1753	1753	0
245	20240108	170700	860178082	1753	1753	1753	1753	0
246	20240108	170600	860178082	1753	1753	1753	1753	0
247	20240108	170500	860178082	1753	1753	1753	1753	0
248	20240108	170400	860178082	1753	1753	1753	1753	0
249	20240108	170300	860178082	1753	1753	1753	1753	0
250	20240108	170200	860178082	1753	1753	1753	1753	0
251	20240108	170100	860178082	1753	1753	1753	1753	0
252	20240108	170000	860178082	1753	1753	1753	1753	0
253	20240108	165900	860178082	1753	1753	1753	1753	0
254	20240108	165800	860178082	1753	1753	1753	1753	0
255	20240108	165700	860178082	1753	1753	1753	1753	0
256	20240108	165600	860178082	1753	1753	1753	1753	0
257	20240108	165500	860178082	1753	1753	1753	1753	0
258	20240108	165400	860178082	1753	1753	1753	1753	0
259	20240108	165300	860178082	1753	1753	1753	1753	0
260	20240108	165200	860178082	1753	1753	1753	1753	0
261	20240108	165100	860178082	1753	1753	1753	1753	0
262	20240108	165000	860178082	1753	1753	1753	1753	0
263	20240108	164900	860178082	1753	1753	1753	1753	0
264	20240108	164800	860178082	1753	1753	1753	1753	0
265	20240108	164700	860178082	1753	1753	1753	1753	0
266	20240108	164600	860178082	1753	1753	1753	1753	0
267	20240108	164500	860178082	1753	1753	1753	1753	0
268	20240108	164400	860178082	1753	1753	1753	1753	0
269	20240108	164300	860178082	1753	1753	1753	1753	0
270	20240108	164200	860178082	1753	1753	1753	1753	0
271	20240108	164100	860178082	1753	1753	1753	1753	0
272	20240108	164000	860178082	1753	1753	1753	1753	1886
273	20240108	163900	860178082	1753	1753	1753	1753	0
274	20240108	163800	860178082	1753	1753	1753	1753	0
275	20240108	163700	860178082	1753	1753	1753	1753	0
276	20240108	163600	860178082	1753	1753	1753	1753	0
277	20240108	163500	860178082	1753	1753	1753	1753	0
278	20240108	163400	860178082	1753	1753	1753	1753	0
279	20240108	163300	860178082	1753	1753	1753	1753	0
280	20240108	163200	860178082	1753	1753	1753	1753	0
281	20240108	163100	860178082	1753	1753	1753	1753	0
282	20240108	163000	860178082	1753	1753	1753	1753	0
283	20240108	162900	860178082	1753	1753	1753	1753	0
284	20240108	162800	860178082	1753	1753	1753	1753	0
285	20240108	162700	860178082	1753	1753	1753	1753	0
286	20240108	162600	860178082	1753	1753	1753	1753	0
287	20240108	162500	860178082	1753	1753	1753	1753	0
288	20240108	162400	860178082	1753	1753	1753	1753	0
289	20240108	162300	860178082	1753	1753	1753	1753	0
290	20240108	162200	860178082	1753	1753	1753	1753	0
291	20240108	162100	860178082	1753	1753	1753	1753	0
292	20240108	162000	860178082	1753	1753	1753	1753	0
293	20240108	161900	860178082	1753	1753	1753	1753	0
294	20240108	161800	860178082	1753	1753	1753	1753	0
295	20240108	161700	860178082	1753	1753	1753	1753	0
296	20240108	161600	860178082	1753	1753	1753	1753	0
297	20240108	161500	860178082	1753	1753	1753	1753	0
298	20240108	161400	860178082	1753	1753	1753	1753	0
299	20240108	161300	860178082	1753	1753	1753	1753	0
300	20240108	161200	860178082	1753	1753	1753	1753	0
301	20240108	161100	860178082	1753	1753	1753	1753	0
302	20240108	161000	860178082	1753	1753	1753	1753	1886
303	20240108	160900	860178082	1753	1753	1753	1753	0
304	20240108	160800	860178082	1753	1753	1753	1753	0
305	20240108	160700	860178082	1753	1753	1753	1753	0
306	20240108	160600	860178082	1753	1753	1753	1753	0
307	20240108	160500	860178082	1753	1753	1753	1753	0
308	20240108	160400	860178082	1753	1753	1753	1753	0
309	20240108	160300	860178082	1753	1753	1753	1753	0
310	20240108	160200	860178082	1753	1753	1753	1753	0
311	20240108	160100	860178082	1753	1753	1753	1753	0
312	20240108	160000	860178082	1753	1753	1753	1753	0
313	20240108	155900	860178082	1753	1753	1753	1753	0
314	20240108	155800	860178082	1753	1753	1753	1753	0
315	20240108	155700	860178082	1753	1753	1753	1753	0
316	20240108	155600	860178082	1753	1753	1753	1753	0
317	20240108	155500	860178082	1753	1753	1753	1753	0
318	20240108	155400	860178082	1753	1753	1753	1753	0
319	20240108	155300	860178082	1753	1753	1753	1753	0
320	20240108	155200	860178082	1753	1753	1753	1753	0
321	20240108	155100	860178082	1753	1753	1753	1753	0
322	20240108	155000	860178082	1753	1753	1753	1753	0
323	20240108	154900	860178082	1753	1753	1753	1753	0
324	20240108	154800	860178082	1753	1753	1753	1753	0
325	20240108	154700	860178082	1753	1753	1753	1753	0
326	20240108	154600	860178082	1753	1753	1753	1753	0
327	20240108	154500	860178082	1753	1753	1753	1753	0
328	20240108	154400	860178082	1753	1753	1753	1753	0
329	20240108	154300	860178082	1753	1753	1753	1753	0
330	20240108	154200	860178082	1753	1753	1753	1753	0
331	20240108	154100	860178082	1753	1753	1753	1753	0
332	20240108	154000	860178082	1753	1753	1753	1753	1886
333	20240108	153900	860178082	1753	1753	1753	1753	0
334	20240108	153800	860178082	1753	1753	1753	1753	0
335	20240108	153700	860178082	1753	1753	1753	1753	0
336	20240108	153600	860178082	1753	1753	1753	1753	0
337	20240108	153500	860178082	1753	1753	1753	1753	0
338	20240108	153400	860178082	1753	1753	1753	1753	0
339	20240108	153300	860178082	1753	1753	1753	1753	0
340	20240108	153200	860178082	1753	1753	1753	1753	0
341	20240108	153100	860178082	1753	1753	1753	1753	0
342	20240108	153000	860178082	1753	1753	1753	1753	1886
343	20240108	152900	856871924	1750	1750	1750	1750	0
344	20240108	152800	856871924	1750	1750	1750	1750	0
345	20240108	152700	856871924	1750	1750	1750	1750	0
346	20240108	152600	856871924	1750	1750	1750	1750	0
347	20240108	152500	856871924	1750	1750	1750	1750	0
348	20240108	152400	856871924	1750	1750	1750	1750	0
349	20240108	152300	856871924	1750	1750	1750	1750	0
350	20240108	152200	856871924	1750	1750	1750	1750	0
351	20240108	152100	856871924	1750	1750	1750	1750	0
352	20240108	152000	856871924	1750	1750	1750	1750	0
353	20240108	151900	856871924	1750	1744	1750	1744	2182
354	20240108	151800	853065424	1750	1744	1750	1744	637
355	20240108	151700	851954220	1750	1750	1750	1750	0
356	20240108	151600	851954220	1750	1750	1750	1750	27
357	20240108	151500	851906970	1744	1744	1744	1744	4
358	20240108	151400	851899994	1750	1750	1750	1750	0
359	20240108	151300	851899994	1750	1750	1750	1750	10
360	20240108	151200	851882494	1750	1749	1750	1743	2130
361	20240108	151100	848168379	1749	1749	1750	1749	2935
362	20240108	151000	843032351	1746	1750	1750	1746	3108
363	20240108	150900	837593411	1750	1751	1751	1750	2007
364	20240108	150800	834080584	1756	1756	1756	1756	45
365	20240108	150700	834001564	1756	1756	1756	1756	90
366	20240108	150600	833843524	1756	1756	1756	1756	0
367	20240108	150500	833843524	1756	1751	1756	1750	8481
368	20240108	150400	819000259	1751	1757	1757	1751	3555
369	20240108	150300	812775140	1756	1756	1757	1756	7
370	20240108	150200	812762847	1756	1752	1756	1752	247
371	20240108	150100	812330095	1757	1756	1757	1756	34
372	20240108	150000	812270390	1751	1753	1753	1751	1000
373	20240108	145900	810518608	1757	1757	1757	1757	29
374	20240108	145800	810467655	1757	1757	1757	1757	0
375	20240108	145700	810467655	1757	1757	1757	1757	0
376	20240108	145600	810467655	1757	1757	1757	1757	0
377	20240108	145500	810467655	1757	1757	1757	1757	3
378	20240108	145400	810462384	1752	1757	1757	1752	503
379	20240108	145300	809581111	1757	1757	1757	1757	0
380	20240108	145200	809581111	1757	1757	1757	1757	0
381	20240108	145100	809581111	1757	1757	1757	1757	25
382	20240108	145000	809537186	1757	1758	1758	1751	2004
383	20240108	144900	806023463	1755	1759	1759	1755	52
384	20240108	144800	805932003	1760	1760	1760	1760	1
385	20240108	144700	805930243	1761	1761	1761	1761	0
386	20240108	144600	805930243	1761	1761	1761	1761	0
387	20240108	144500	805930243	1761	1761	1761	1761	0
388	20240108	144400	805930243	1761	1760	1761	1760	1090
389	20240108	144300	804011558	1760	1760	1760	1760	30
390	20240108	144200	803958758	1760	1760	1760	1760	0
391	20240108	144100	803958758	1760	1760	1760	1760	0
392	20240108	144000	803958758	1760	1760	1760	1760	0
393	20240108	143900	803958758	1760	1760	1760	1760	0
394	20240108	143800	803958758	1760	1760	1760	1760	101
395	20240108	143700	803780998	1760	1760	1760	1760	199
396	20240108	143600	803430758	1760	1760	1760	1760	5
397	20240108	143500	803421958	1759	1760	1760	1759	60
398	20240108	143400	803316417	1760	1760	1760	1760	100
399	20240108	143300	803140417	1760	1760	1760	1760	2
400	20240108	143200	803136897	1761	1760	1761	1760	10
401	20240108	143100	803119294	1761	1756	1761	1756	187
402	20240108	143000	802790368	1755	1754	1755	1754	2259
403	20240108	142900	798827827	1754	1754	1754	1754	50
404	20240108	142800	798740127	1753	1753	1753	1753	65
405	20240108	142700	798626182	1753	1753	1753	1753	0
406	20240108	142600	798626182	1753	1753	1753	1753	1
407	20240108	142500	798624429	1754	1754	1754	1754	0
408	20240108	142400	798624429	1754	1753	1754	1753	10
409	20240108	142300	798606894	1754	1754	1754	1754	0
410	20240108	142200	798606894	1754	1753	1754	1753	5
411	20240108	142100	798598127	1753	1753	1753	1753	37
412	20240108	142000	798533266	1751	1751	1751	1751	509
413	20240108	141900	797642007	1753	1753	1753	1753	1
414	20240108	141800	797640254	1753	1753	1753	1753	25
415	20240108	141700	797596429	1753	1753	1753	1753	0
416	20240108	141600	797596429	1753	1753	1753	1753	0
417	20240108	141500	797596429	1753	1753	1753	1753	3
418	20240108	141400	797591170	1754	1754	1754	1754	0
419	20240108	141300	797591170	1754	1754	1754	1754	311
420	20240108	141200	797045676	1750	1755	1755	1750	400
421	20240108	141100	796344816	1756	1752	1756	1752	200
422	20240108	141000	795993905	1750	1752	1752	1750	99
423	20240108	140900	795820467	1750	1755	1755	1750	567
424	20240108	140800	794826758	1759	1756	1759	1756	195
425	20240108	140700	794483861	1758	1754	1758	1754	28
426	20240108	140600	794434689	1753	1747	1753	1747	1241
427	20240108	140500	792263115	1747	1746	1747	1746	1159
428	20240108	140400	790239403	1746	1746	1746	1746	0
429	20240108	140300	790239403	1746	1746	1746	1746	0
430	20240108	140200	790239403	1746	1746	1746	1746	0
431	20240108	140100	790239403	1746	1746	1746	1746	0
432	20240108	140000	790239403	1746	1746	1746	1746	0
433	20240108	135900	790239403	1746	1746	1746	1746	0
434	20240108	135800	790239403	1746	1746	1746	1746	0
435	20240108	135700	790239403	1746	1746	1746	1746	1
436	20240108	135600	790237657	1746	1737	1746	1737	397
437	20240108	135500	789548059	1746	1746	1746	1746	0
438	20240108	135400	789548059	1746	1746	1746	1746	0
439	20240108	135300	789548059	1746	1746	1746	1746	0
440	20240108	135200	789548059	1746	1746	1746	1746	1
441	20240108	135100	789546313	1736	1736	1736	1736	0
442	20240108	135000	789546313	1736	1738	1738	1736	2382
443	20240108	134900	785410481	1736	1743	1743	1736	2381
444	20240108	134800	781271789	1747	1747	1747	1747	5
445	20240108	134700	781263054	1749	1749	1749	1749	0
446	20240108	134600	781263054	1749	1749	1749	1749	100
447	20240108	134500	781088154	1749	1749	1749	1749	0
448	20240108	134400	781088154	1749	1745	1749	1745	53
449	20240108	134300	780995465	1743	1743	1743	1743	0
450	20240108	134200	780995465	1743	1743	1743	1743	13
451	20240108	134100	780972806	1745	1746	1746	1745	326
452	20240108	134000	780403812	1749	1748	1749	1748	3
453	20240108	133900	780398567	1745	1745	1745	1745	0
454	20240108	133800	780398567	1745	1745	1745	1745	73
455	20240108	133700	780271182	1745	1745	1745	1745	0
456	20240108	133600	780271182	1745	1745	1745	1745	1
457	20240108	133500	780269437	1745	1745	1745	1745	0
458	20240108	133400	780269437	1745	1745	1745	1745	467
459	20240108	133300	779454522	1745	1745	1745	1745	0
460	20240108	133200	779454522	1745	1748	1749	1745	250
461	20240108	133100	779018265	1749	1749	1749	1749	0
462	20240108	133000	779018265	1749	1749	1749	1749	7
463	20240108	132900	779006022	1744	1744	1744	1744	1
464	20240108	132800	779004278	1749	1749	1749	1749	0
465	20240108	132700	779004278	1749	1749	1750	1749	889
466	20240108	132600	777449108	1749	1749	1749	1749	500
467	20240108	132500	776574608	1749	1749	1749	1749	110
468	20240108	132400	776382218	1748	1747	1748	1746	22
469	20240108	132300	776343803	1746	1739	1746	1739	1105
470	20240108	132200	774421082	1740	1734	1740	1734	29
471	20240108	132100	774370790	1733	1733	1733	1733	0
472	20240108	132000	774370790	1733	1733	1733	1733	0
473	20240108	131900	774370790	1733	1733	1733	1733	0
474	20240108	131800	774370790	1733	1733	1733	1733	0
475	20240108	131700	774370790	1733	1735	1735	1733	1000
476	20240108	131600	772637192	1736	1736	1736	1736	148
477	20240108	131500	772380264	1738	1738	1738	1738	0
478	20240108	131400	772380264	1738	1738	1738	1738	51
479	20240108	131300	772291626	1738	1738	1738	1738	20
480	20240108	131200	772256866	1740	1740	1740	1740	1
481	20240108	131100	772255126	1740	1740	1740	1740	234
482	20240108	131000	771847966	1740	1733	1740	1733	4098
483	20240108	130900	764733355	1734	1734	1734	1734	500
484	20240108	130800	763866355	1734	1735	1735	1734	123
485	20240108	130700	763653068	1734	1734	1734	1734	630
486	20240108	130600	762560648	1735	1735	1735	1735	0
487	20240108	130500	762560648	1735	1734	1735	1734	499
488	20240108	130400	761695379	1737	1737	1737	1737	0
489	20240108	130300	761695379	1737	1737	1737	1737	0
490	20240108	130200	761695379	1737	1737	1737	1737	0
491	20240108	130100	761695379	1737	1735	1737	1735	943
492	20240108	130000	760058957	1734	1736	1736	1734	201
493	20240108	125900	759710421	1735	1735	1735	1735	688
494	20240108	125800	758516741	1735	1735	1735	1735	852
495	20240108	125700	757038521	1736	1736	1736	1736	343
496	20240108	125600	756443073	1734	1734	1734	1734	0
497	20240108	125500	756443073	1734	1734	1734	1734	0
498	20240108	125400	756443073	1734	1735	1735	1734	986
499	20240108	125300	754733006	1738	1738	1738	1738	213
500	20240108	125200	754362812	1739	1738	1739	1738	818
501	20240108	125100	752941118	1739	1739	1739	1739	0
502	20240108	125000	752941118	1739	1739	1739	1739	2
503	20240108	124900	752937640	1738	1735	1738	1735	2543
504	20240108	124800	748520792	1734	1734	1734	1734	684
505	20240108	124700	747334736	1734	1734	1734	1734	694
506	20240108	124600	746131340	1735	1735	1735	1735	1
507	20240108	124500	746129605	1735	1735	1735	1735	269
508	20240108	124400	745662890	1736	1736	1736	1736	0
509	20240108	124300	745662890	1736	1735	1736	1735	898
510	20240108	124200	744104271	1734	1734	1734	1734	515
511	20240108	124100	743211261	1735	1735	1735	1735	0
512	20240108	124000	743211261	1735	1734	1735	1734	1165
513	20240108	123900	741190810	1734	1735	1735	1734	940
514	20240108	123800	739560790	1735	1735	1735	1735	5
515	20240108	123700	739552115	1735	1735	1735	1735	140
516	20240108	123600	739309215	1735	1735	1735	1734	550
517	20240108	123500	738354966	1735	1735	1735	1735	245
518	20240108	123400	737929891	1735	1736	1736	1735	203
519	20240108	123300	737577485	1738	1738	1738	1738	0
520	20240108	123200	737577485	1738	1735	1738	1735	1016
521	20240108	123100	735813708	1735	1734	1735	1734	1597
522	20240108	123000	733043949	1733	1734	1734	1733	3200
523	20240108	122900	727497203	1735	1735	1735	1735	395
524	20240108	122800	726811878	1736	1735	1736	1734	1031
525	20240108	122700	725023735	1735	1735	1735	1735	302
526	20240108	122600	724499765	1735	1734	1735	1734	439
527	20240108	122500	723738101	1734	1734	1734	1733	1185
528	20240108	122400	721684058	1734	1734	1734	1734	183
529	20240108	122300	721366736	1735	1734	1735	1734	597
530	20240108	122200	720331534	1734	1735	1735	1734	204
531	20240108	122100	719977595	1735	1736	1736	1735	112
532	20240108	122000	719783262	1735	1735	1735	1735	561
533	20240108	121900	718809927	1735	1735	1735	1735	157
534	20240108	121800	718537532	1735	1735	1735	1735	917
535	20240108	121700	716946537	1734	1734	1734	1734	793
536	20240108	121600	715571475	1735	1733	1735	1733	3064
537	20240108	121500	710261439	1734	1733	1734	1733	1210
538	20240108	121400	708164499	1732	1732	1732	1732	584
539	20240108	121300	707153011	1732	1732	1732	1732	101
540	20240108	121200	706978079	1733	1733	1733	1733	564
541	20240108	121100	706000667	1733	1733	1734	1732	2198
542	20240108	121000	702192006	1733	1734	1734	1733	4510
543	20240108	120900	694371753	1734	1733	1735	1733	1314
544	20240108	120800	692092962	1733	1733	1733	1733	14
545	20240108	120700	692068700	1733	1733	1733	1733	184
546	20240108	120600	691749828	1733	1733	1733	1733	211
547	20240108	120500	691384165	1739	1734	1739	1734	4822
548	20240108	120400	683022702	1735	1734	1735	1734	953
549	20240108	120300	681370088	1735	1735	1735	1734	1155
550	20240108	120200	679366195	1743	1743	1743	1743	1
551	20240108	120100	679364452	1745	1745	1745	1735	274
552	20240108	120000	678889042	1734	1733	1740	1733	8250
553	20240108	115900	664576652	1733	1732	1734	1732	5085
554	20240108	115800	655764470	1732	1733	1735	1732	2528
555	20240108	115700	651383471	1733	1734	1734	1733	2599
556	20240108	115600	646879017	1734	1734	1735	1733	3352
557	20240108	115500	641067640	1735	1735	1735	1735	131
558	20240108	115400	640840355	1735	1735	1735	1735	84
559	20240108	115300	640694615	1735	1735	1735	1735	646
560	20240108	115200	639573805	1736	1738	1738	1736	1650
561	20240108	115100	636708295	1738	1738	1738	1738	198
562	20240108	115000	636364171	1739	1738	1739	1738	464
563	20240108	114900	635557620	1738	1738	1738	1738	212
564	20240108	114800	635189164	1739	1738	1739	1738	135
565	20240108	114700	634954502	1738	1737	1738	1737	1583
566	20240108	114600	632204785	1736	1736	1737	1734	852
567	20240108	114500	630726298	1737	1738	1738	1737	111
568	20240108	114400	630533481	1738	1739	1739	1738	364
569	20240108	114300	629900498	1739	1738	1739	1738	771
570	20240108	114200	628559807	1739	1736	1740	1736	177
571	20240108	114100	628252210	1739	1738	1740	1738	1894
572	20240108	114000	624958837	1739	1739	1739	1738	4
573	20240108	113900	624951882	1739	1736	1740	1736	33
574	20240108	113800	624894587	1740	1740	1740	1740	50
575	20240108	113700	624807587	1743	1743	1744	1743	801
576	20240108	113600	623411394	1743	1731	1744	1731	6080
577	20240108	113500	612844490	1731	1731	1731	1731	10
578	20240108	113400	612827180	1730	1733	1733	1730	6333
579	20240108	113300	601859023	1735	1735	1735	1735	0
580	20240108	113200	601859023	1735	1733	1735	1733	32
581	20240108	113100	601803565	1735	1735	1735	1735	624
582	20240108	113000	600720925	1735	1735	1735	1735	488
583	20240108	112900	599874245	1736	1736	1736	1736	12
584	20240108	112800	599853413	1735	1736	1736	1735	1670
585	20240108	112700	596954856	1737	1737	1737	1737	489
586	20240108	112600	596105463	1737	1737	1737	1737	57
587	20240108	112500	596006454	1737	1739	1739	1737	1188
588	20240108	112400	593942350	1739	1740	1740	1739	389
589	20240108	112300	593265595	1741	1740	1741	1740	3
590	20240108	112200	593260373	1741	1741	1741	1741	103
591	20240108	112100	593081050	1742	1742	1742	1742	192
592	20240108	112000	592746586	1744	1745	1745	1744	561
593	20240108	111900	591767762	1746	1743	1746	1743	1198
594	20240108	111800	589678057	1743	1742	1743	1742	1146
595	20240108	111700	587681562	1741	1741	1741	1741	777
596	20240108	111600	586328805	1742	1741	1742	1741	1380
597	20240108	111500	583925845	1741	1741	1741	1741	231
598	20240108	111400	583523674	1740	1737	1740	1737	2148
599	20240108	111300	579790340	1731	1735	1736	1731	7919
600	20240108	111200	566069398	1735	1733	1735	1733	1673
601	20240108	111100	563167641	1733	1734	1734	1733	87
602	20240108	111000	563016853	1734	1733	1734	1733	1589
603	20240108	110900	560261562	1733	1734	1735	1733	766
604	20240108	110800	558933293	1735	1734	1735	1734	189
605	20240108	110700	558605566	1736	1735	1736	1733	2252
606	20240108	110600	554699387	1735	1735	1735	1735	140
607	20240108	110500	554456487	1737	1737	1737	1737	1
608	20240108	110400	554454750	1735	1738	1738	1735	1001
609	20240108	110300	552718012	1735	1735	1739	1735	1271
610	20240108	110200	550512822	1735	1732	1735	1731	4092
611	20240108	110100	543423530	1732	1734	1735	1732	6772
612	20240108	110000	531690527	1734	1734	1736	1734	432
613	20240108	105900	530941321	1733	1733	1733	1733	599
614	20240108	105800	529903254	1733	1734	1734	1733	2087
615	20240108	105700	526284506	1734	1733	1734	1733	678
616	20240108	105600	525109227	1733	1732	1733	1732	930
617	20240108	105500	523498410	1730	1733	1733	1730	2486
618	20240108	105400	519196114	1733	1735	1735	1733	757
619	20240108	105300	517883461	1738	1738	1738	1738	0
620	20240108	105200	517883461	1738	1739	1739	1735	134
621	20240108	105100	517650938	1735	1735	1735	1735	300
622	20240108	105000	517130438	1737	1733	1740	1733	574
623	20240108	104900	516135526	1726	1729	1744	1726	24280
624	20240108	104800	474178545	1729	1728	1729	1727	2028
625	20240108	104700	470675263	1728	1734	1736	1728	9197
626	20240108	104600	454759893	1734	1737	1737	1734	1914
627	20240108	104500	451438293	1737	1737	1737	1737	361
628	20240108	104400	450811236	1737	1736	1740	1735	6162
629	20240108	104300	440110361	1736	1739	1739	1736	4990
630	20240108	104200	431439904	1739	1741	1741	1739	1881
631	20240108	104100	428167861	1740	1741	1741	1740	10959
632	20240108	104000	409099011	1744	1742	1744	1740	6073
633	20240108	103900	398513349	1740	1741	1741	1740	3000
634	20240108	103800	393292234	1745	1745	1745	1745	2950
635	20240108	103700	388144484	1748	1748	1748	1740	6274
636	20240108	103600	377221916	1748	1746	1748	1746	3986
637	20240108	103500	370256208	1747	1741	1748	1740	5442
638	20240108	103400	360777285	1741	1745	1745	1741	4098
639	20240108	103300	353634377	1750	1750	1750	1745	4460
640	20240108	103200	345842074	1746	1758	1758	1746	16759
641	20240108	103100	316497134	1758	1758	1758	1758	25
642	20240108	103000	316453184	1756	1757	1759	1756	12924
643	20240108	102900	293750517	1758	1763	1763	1758	8580
644	20240108	102800	278645887	1767	1767	1767	1767	1265
645	20240108	102700	276410632	1767	1768	1768	1763	626
646	20240108	102600	275306933	1766	1763	1768	1763	2793
647	20240108	102500	270374524	1768	1768	1769	1760	2687
648	20240108	102400	265639982	1760	1762	1768	1760	7848
649	20240108	102300	251820880	1762	1765	1769	1762	7377
650	20240108	102200	238812046	1767	1776	1777	1767	27288
651	20240108	102100	190480556	1777	1776	1777	1775	7481
652	20240108	102000	177188941	1775	1776	1776	1775	127
653	20240108	101900	176963394	1776	1775	1776	1775	189
654	20240108	101800	176627859	1776	1777	1777	1775	2177
655	20240108	101700	172762867	1777	1777	1777	1777	1068
656	20240108	101600	170865031	1779	1777	1779	1777	504
657	20240108	101500	169969415	1777	1780	1780	1777	2566
658	20240108	101400	165407563	1780	1780	1780	1780	0
659	20240108	101300	165407563	1780	1783	1783	1780	14325
660	20240108	101200	139893606	1785	1784	1785	1783	470
661	20240108	101100	139055544	1784	1786	1786	1784	1823
662	20240108	101000	135802097	1786	1786	1786	1786	101
663	20240108	100900	135621711	1787	1789	1789	1787	91
664	20240108	100800	135459089	1790	1790	1790	1790	18
665	20240108	100700	135426869	1790	1791	1793	1790	1885
666	20240108	100600	132051504	1796	1796	1796	1796	4
667	20240108	100500	132044320	1792	1797	1797	1792	1066
668	20240108	100400	130132242	1794	1794	1794	1794	0
669	20240108	100300	130132242	1794	1797	1798	1794	564
670	20240108	100200	129118434	1798	1798	1799	1798	220
671	20240108	100100	128722777	1799	1800	1800	1799	300
672	20240108	100000	128182977	1810	1810	1810	1810	0
673	20240108	095900	128182977	1810	1801	1810	1797	510
674	20240108	095800	127265461	1810	1795	1810	1795	53
675	20240108	095700	127169716	1795	1794	1796	1794	3939
676	20240108	095600	120098013	1794	1794	1794	1794	200
677	20240108	095500	119739213	1795	1795	1795	1795	0
678	20240108	095400	119739213	1795	1795	1795	1795	0
679	20240108	095300	119739213	1795	1795	1795	1795	0
680	20240108	095200	119739213	1795	1795	1795	1795	1
681	20240108	095100	119737418	1790	1795	1796	1790	3
682	20240108	095000	119732037	1794	1794	1794	1794	24
683	20240108	094900	119688981	1790	1790	1790	1790	326
684	20240108	094800	119105441	1790	1790	1790	1790	120
685	20240108	094700	118890641	1794	1794	1794	1794	100
686	20240108	094600	118711241	1797	1797	1797	1797	0
687	20240108	094500	118711241	1797	1797	1797	1797	120
688	20240108	094400	118495601	1797	1793	1797	1793	70
689	20240108	094300	118370049	1793	1793	1793	1793	326
690	20240108	094200	117785531	1793	1795	1795	1784	7119
691	20240108	094100	105080013	1799	1799	1799	1799	10
692	20240108	094000	105062023	1790	1790	1790	1790	0
693	20240108	093900	105062023	1790	1790	1790	1790	542
694	20240108	093800	104091843	1790	1790	1790	1790	1
695	20240108	093700	104090053	1787	1791	1799	1787	7102
696	20240108	093600	91385766	1791	1792	1792	1791	300
697	20240108	093500	90848365	1791	1791	1791	1791	0
698	20240108	093400	90848365	1791	1791	1791	1791	10
699	20240108	093300	90830455	1799	1799	1799	1799	0
700	20240108	093200	90830455	1799	1799	1799	1799	10
701	20240108	093100	90812465	1799	1799	1799	1799	1
702	20240108	093000	90810666	1791	1791	1791	1790	2589
703	20240108	092900	86174006	1794	1794	1794	1794	560
704	20240108	092800	85169366	1794	1799	1799	1794	2020
705	20240108	092700	81545386	1800	1803	1804	1800	2938
706	20240108	092600	76252390	1804	1808	1808	1804	165
707	20240108	092500	75954510	1812	1813	1813	1812	201
708	20240108	092400	75590297	1804	1804	1804	1804	0
709	20240108	092300	75590297	1804	1814	1814	1804	109
710	20240108	092200	75392661	1814	1814	1814	1814	0
711	20240108	092100	75392661	1814	1814	1814	1814	1
712	20240108	092000	75390847	1800	1810	1810	1800	803
713	20240108	091900	73944947	1813	1813	1813	1813	2
714	20240108	091800	73941321	1814	1814	1814	1814	1
715	20240108	091700	73939507	1800	1802	1814	1800	193
716	20240108	091600	73591757	1802	1802	1802	1802	197
717	20240108	091500	73236763	1814	1815	1815	1803	2396
718	20240108	091400	68915709	1815	1815	1815	1815	0
719	20240108	091300	68915709	1815	1815	1815	1815	0
720	20240108	091200	68915709	1815	1815	1815	1815	802
721	20240108	091100	67460079	1820	1820	1820	1820	2332
722	20240108	091000	63215839	1820	1802	1820	1802	980
723	20240108	090900	61449861	1820	1819	1820	1802	1092
724	20240108	090800	59480511	1810	1803	1810	1803	2510
725	20240108	090700	54954295	1804	1802	1804	1801	6031
726	20240108	090600	44087214	1775	1780	1780	1775	3300
727	20240108	090500	38229604	1803	1800	1803	1772	10418
728	20240108	090400	19620730	1804	1810	1810	1804	6662
729	20240108	090300	7573017	1819	1810	1819	1810	624
730	20240108	090200	6443559	1810	1810	1810	1810	337
731	20240108	090100	5833589	1822	1822	1822	1822	11
732	20240108	090000	5813547	1823	1823	1823	1823	3189