KissMeData/069460/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194800	318532232	1235	1235	1235	1235	679
3	20240110	194700	318532232	1235	1235	1235	1235	0
4	20240110	194600	318532232	1235	1235	1235	1235	0
5	20240110	194500	318532232	1235	1235	1235	1235	0
6	20240110	194400	318532232	1235	1235	1235	1235	0
7	20240110	194300	318532232	1235	1235	1235	1235	0
8	20240110	194200	318532232	1235	1235	1235	1235	0
9	20240110	194100	318532232	1235	1235	1235	1235	0
10	20240110	194000	318532232	1235	1235	1235	1235	0
11	20240110	193900	318532232	1235	1235	1235	1235	0
12	20240110	193800	318532232	1235	1235	1235	1235	0
13	20240110	193700	318532232	1235	1235	1235	1235	0
14	20240110	193600	318532232	1235	1235	1235	1235	0
15	20240110	193500	318532232	1235	1235	1235	1235	0
16	20240110	193400	318532232	1235	1235	1235	1235	0
17	20240110	193300	318532232	1235	1235	1235	1235	0
18	20240110	193200	318532232	1235	1235	1235	1235	0
19	20240110	193100	318532232	1235	1235	1235	1235	0
20	20240110	193000	318532232	1235	1235	1235	1235	0
21	20240110	192900	318532232	1235	1235	1235	1235	0
22	20240110	192800	318532232	1235	1235	1235	1235	0
23	20240110	192700	318532232	1235	1235	1235	1235	0
24	20240110	192600	318532232	1235	1235	1235	1235	0
25	20240110	192500	318532232	1235	1235	1235	1235	0
26	20240110	192400	318532232	1235	1235	1235	1235	0
27	20240110	192300	318532232	1235	1235	1235	1235	0
28	20240110	192200	318532232	1235	1235	1235	1235	0
29	20240110	192100	318532232	1235	1235	1235	1235	0
30	20240110	192000	318532232	1235	1235	1235	1235	0
31	20240110	191900	318532232	1235	1235	1235	1235	0
32	20240110	191800	318532232	1235	1235	1235	1235	679
33	20240110	191700	318532232	1235	1235	1235	1235	0
34	20240110	191600	318532232	1235	1235	1235	1235	0
35	20240110	191500	318532232	1235	1235	1235	1235	0
36	20240110	191400	318532232	1235	1235	1235	1235	0
37	20240110	191300	318532232	1235	1235	1235	1235	0
38	20240110	191200	318532232	1235	1235	1235	1235	0
39	20240110	191100	318532232	1235	1235	1235	1235	0
40	20240110	191000	318532232	1235	1235	1235	1235	0
41	20240110	190900	318532232	1235	1235	1235	1235	0
42	20240110	190800	318532232	1235	1235	1235	1235	0
43	20240110	190700	318532232	1235	1235	1235	1235	0
44	20240110	190600	318532232	1235	1235	1235	1235	0
45	20240110	190500	318532232	1235	1235	1235	1235	0
46	20240110	190400	318532232	1235	1235	1235	1235	0
47	20240110	190300	318532232	1235	1235	1235	1235	0
48	20240110	190200	318532232	1235	1235	1235	1235	0
49	20240110	190100	318532232	1235	1235	1235	1235	0
50	20240110	190000	318532232	1235	1235	1235	1235	0
51	20240110	185900	318532232	1235	1235	1235	1235	0
52	20240110	185800	318532232	1235	1235	1235	1235	0
53	20240110	185700	318532232	1235	1235	1235	1235	0
54	20240110	185600	318532232	1235	1235	1235	1235	0
55	20240110	185500	318532232	1235	1235	1235	1235	0
56	20240110	185400	318532232	1235	1235	1235	1235	0
57	20240110	185300	318532232	1235	1235	1235	1235	0
58	20240110	185200	318532232	1235	1235	1235	1235	0
59	20240110	185100	318532232	1235	1235	1235	1235	0
60	20240110	185000	318532232	1235	1235	1235	1235	0
61	20240110	184900	318532232	1235	1235	1235	1235	0
62	20240110	184800	318532232	1235	1235	1235	1235	679
63	20240110	184700	318532232	1235	1235	1235	1235	0
64	20240110	184600	318532232	1235	1235	1235	1235	0
65	20240110	184500	318532232	1235	1235	1235	1235	0
66	20240110	184400	318532232	1235	1235	1235	1235	0
67	20240110	184300	318532232	1235	1235	1235	1235	0
68	20240110	184200	318532232	1235	1235	1235	1235	0
69	20240110	184100	318532232	1235	1235	1235	1235	0
70	20240110	184000	318532232	1235	1235	1235	1235	0
71	20240110	183900	318532232	1235	1235	1235	1235	0
72	20240110	183800	318532232	1235	1235	1235	1235	0
73	20240110	183700	318532232	1235	1235	1235	1235	0
74	20240110	183600	318532232	1235	1235	1235	1235	0
75	20240110	183500	318532232	1235	1235	1235	1235	0
76	20240110	183400	318532232	1235	1235	1235	1235	0
77	20240110	183300	318532232	1235	1235	1235	1235	0
78	20240110	183200	318532232	1235	1235	1235	1235	0
79	20240110	183100	318532232	1235	1235	1235	1235	0
80	20240110	183000	318532232	1235	1235	1235	1235	0
81	20240110	182900	318532232	1235	1235	1235	1235	0
82	20240110	182800	318532232	1235	1235	1235	1235	0
83	20240110	182700	318532232	1235	1235	1235	1235	0
84	20240110	182600	318532232	1235	1235	1235	1235	0
85	20240110	182500	318532232	1235	1235	1235	1235	0
86	20240110	182400	318532232	1235	1235	1235	1235	0
87	20240110	182300	318532232	1235	1235	1235	1235	0
88	20240110	182200	318532232	1235	1235	1235	1235	0
89	20240110	182100	318532232	1235	1235	1235	1235	0
90	20240110	182000	318532232	1235	1235	1235	1235	0
91	20240110	181900	318532232	1235	1235	1235	1235	0
92	20240110	181800	318532232	1235	1235	1235	1235	679
93	20240110	181700	318532232	1235	1235	1235	1235	0
94	20240110	181600	318532232	1235	1235	1235	1235	0
95	20240110	181500	318532232	1235	1235	1235	1235	0
96	20240110	181400	318532232	1235	1235	1235	1235	0
97	20240110	181300	318532232	1235	1235	1235	1235	0
98	20240110	181200	318532232	1235	1235	1235	1235	0
99	20240110	181100	318532232	1235	1235	1235	1235	0
100	20240110	181000	318532232	1235	1235	1235	1235	0
101	20240110	180900	318532232	1235	1235	1235	1235	0
102	20240110	180800	318532232	1235	1235	1235	1235	0
103	20240110	180700	318532232	1235	1235	1235	1235	0
104	20240110	180600	318532232	1235	1235	1235	1235	0
105	20240110	180500	318532232	1235	1235	1235	1235	0
106	20240110	180400	318532232	1235	1235	1235	1235	0
107	20240110	180300	318532232	1235	1235	1235	1235	0
108	20240110	180200	318532232	1235	1235	1235	1235	0
109	20240110	180100	318532232	1235	1235	1235	1235	0
110	20240110	180000	318532232	1235	1235	1235	1235	0
111	20240110	175900	318532232	1235	1235	1235	1235	0
112	20240110	175800	318532232	1235	1235	1235	1235	0
113	20240110	175700	318532232	1235	1235	1235	1235	0
114	20240110	175600	318532232	1235	1235	1235	1235	0
115	20240110	175500	318532232	1235	1235	1235	1235	0
116	20240110	175400	318532232	1235	1235	1235	1235	0
117	20240110	175300	318532232	1235	1235	1235	1235	0
118	20240110	175200	318532232	1235	1235	1235	1235	0
119	20240110	175100	318532232	1235	1235	1235	1235	0
120	20240110	175000	318532232	1235	1235	1235	1235	0
121	20240110	174900	318532232	1235	1235	1235	1235	0
122	20240110	174800	318532232	1235	1235	1235	1235	679
123	20240110	174700	318532232	1235	1235	1235	1235	0
124	20240110	174600	318532232	1235	1235	1235	1235	0
125	20240110	174500	318532232	1235	1235	1235	1235	0
126	20240110	174400	318532232	1235	1235	1235	1235	0
127	20240110	174300	318532232	1235	1235	1235	1235	0
128	20240110	174200	318532232	1235	1235	1235	1235	0
129	20240110	174100	318532232	1235	1235	1235	1235	0
130	20240110	174000	318532232	1235	1235	1235	1235	0
131	20240110	173900	318532232	1235	1235	1235	1235	0
132	20240110	173800	318532232	1235	1235	1235	1235	0
133	20240110	173700	318532232	1235	1235	1235	1235	0
134	20240110	173600	318532232	1235	1235	1235	1235	0
135	20240110	173500	318532232	1235	1235	1235	1235	0
136	20240110	173400	318532232	1235	1235	1235	1235	0
137	20240110	173300	318532232	1235	1235	1235	1235	0
138	20240110	173200	318532232	1235	1235	1235	1235	0
139	20240110	173100	318532232	1235	1235	1235	1235	0
140	20240110	173000	318532232	1235	1235	1235	1235	0
141	20240110	172900	318532232	1235	1235	1235	1235	0
142	20240110	172800	318532232	1235	1235	1235	1235	0
143	20240110	172700	318532232	1235	1235	1235	1235	0
144	20240110	172600	318532232	1235	1235	1235	1235	0
145	20240110	172500	318532232	1235	1235	1235	1235	0
146	20240110	172400	318532232	1235	1235	1235	1235	0
147	20240110	172300	318532232	1235	1235	1235	1235	0
148	20240110	172200	318532232	1235	1235	1235	1235	0
149	20240110	172100	318532232	1235	1235	1235	1235	0
150	20240110	172000	318532232	1235	1235	1235	1235	0
151	20240110	171900	318532232	1235	1235	1235	1235	0
152	20240110	171800	318532232	1235	1235	1235	1235	679
153	20240110	171700	318532232	1235	1235	1235	1235	0
154	20240110	171600	318532232	1235	1235	1235	1235	0
155	20240110	171500	318532232	1235	1235	1235	1235	0
156	20240110	171400	318532232	1235	1235	1235	1235	0
157	20240110	171300	318532232	1235	1235	1235	1235	0
158	20240110	171200	318532232	1235	1235	1235	1235	0
159	20240110	171100	318532232	1235	1235	1235	1235	0
160	20240110	171000	318532232	1235	1235	1235	1235	0
161	20240110	170900	318532232	1235	1235	1235	1235	0
162	20240110	170800	318532232	1235	1235	1235	1235	0
163	20240110	170700	318532232	1235	1235	1235	1235	0
164	20240110	170600	318532232	1235	1235	1235	1235	0
165	20240110	170500	318532232	1235	1235	1235	1235	0
166	20240110	170400	318532232	1235	1235	1235	1235	0
167	20240110	170300	318532232	1235	1235	1235	1235	0
168	20240110	170200	318532232	1235	1235	1235	1235	0
169	20240110	170100	318532232	1235	1235	1235	1235	0
170	20240110	170000	318532232	1235	1235	1235	1235	0
171	20240110	165900	318532232	1235	1235	1235	1235	0
172	20240110	165800	318532232	1235	1235	1235	1235	0
173	20240110	165700	318532232	1235	1235	1235	1235	0
174	20240110	165600	318532232	1235	1235	1235	1235	0
175	20240110	165500	318532232	1235	1235	1235	1235	0
176	20240110	165400	318532232	1235	1235	1235	1235	0
177	20240110	165300	318532232	1235	1235	1235	1235	0
178	20240110	165200	318532232	1235	1235	1235	1235	0
179	20240110	165100	318532232	1235	1235	1235	1235	0
180	20240110	165000	318532232	1235	1235	1235	1235	0
181	20240110	164900	318532232	1235	1235	1235	1235	0
182	20240110	164800	318532232	1235	1235	1235	1235	679
183	20240110	164700	318532232	1235	1235	1235	1235	0
184	20240110	164600	318532232	1235	1235	1235	1235	0
185	20240110	164500	318532232	1235	1235	1235	1235	0
186	20240110	164400	318532232	1235	1235	1235	1235	0
187	20240110	164300	318532232	1235	1235	1235	1235	0
188	20240110	164200	318532232	1235	1235	1235	1235	0
189	20240110	164100	318532232	1235	1235	1235	1235	0
190	20240110	164000	318532232	1235	1235	1235	1235	0
191	20240110	163900	318532232	1235	1235	1235	1235	0
192	20240110	163800	318532232	1235	1235	1235	1235	0
193	20240110	163700	318532232	1235	1235	1235	1235	0
194	20240110	163600	318532232	1235	1235	1235	1235	0
195	20240110	163500	318532232	1235	1235	1235	1235	0
196	20240110	163400	318532232	1235	1235	1235	1235	0
197	20240110	163300	318532232	1235	1235	1235	1235	0
198	20240110	163200	318532232	1235	1235	1235	1235	0
199	20240110	163100	318532232	1235	1235	1235	1235	0
200	20240110	163000	318532232	1235	1235	1235	1235	0
201	20240110	162900	318532232	1235	1235	1235	1235	0
202	20240110	162800	318532232	1235	1235	1235	1235	0
203	20240110	162700	318532232	1235	1235	1235	1235	0
204	20240110	162600	318532232	1235	1235	1235	1235	0
205	20240110	162500	318532232	1235	1235	1235	1235	0
206	20240110	162400	318532232	1235	1235	1235	1235	0
207	20240110	162300	318532232	1235	1235	1235	1235	0
208	20240110	162200	318532232	1235	1235	1235	1235	0
209	20240110	162100	318532232	1235	1235	1235	1235	0
210	20240110	162000	318532232	1235	1235	1235	1235	0
211	20240110	161900	318532232	1235	1235	1235	1235	0
212	20240110	161800	318532232	1235	1235	1235	1235	679
213	20240110	161700	318532232	1235	1235	1235	1235	0
214	20240110	161600	318532232	1235	1235	1235	1235	0
215	20240110	161500	318532232	1235	1235	1235	1235	0
216	20240110	161400	318532232	1235	1235	1235	1235	0
217	20240110	161300	318532232	1235	1235	1235	1235	0
218	20240110	161200	318532232	1235	1235	1235	1235	0
219	20240110	161100	318532232	1235	1235	1235	1235	0
220	20240110	161000	318532232	1235	1235	1235	1235	0
221	20240110	160900	318532232	1235	1235	1235	1235	0
222	20240110	160800	318532232	1235	1235	1235	1235	0
223	20240110	160700	318532232	1235	1235	1235	1235	0
224	20240110	160600	318532232	1235	1235	1235	1235	0
225	20240110	160500	318532232	1235	1235	1235	1235	0
226	20240110	160400	318532232	1235	1235	1235	1235	0
227	20240110	160300	318532232	1235	1235	1235	1235	0
228	20240110	160200	318532232	1235	1235	1235	1235	0
229	20240110	160100	318532232	1235	1235	1235	1235	0
230	20240110	160000	318532232	1235	1235	1235	1235	0
231	20240110	155900	318532232	1235	1235	1235	1235	0
232	20240110	155800	318532232	1235	1235	1235	1235	0
233	20240110	155700	318532232	1235	1235	1235	1235	0
234	20240110	155600	318532232	1235	1235	1235	1235	0
235	20240110	155500	318532232	1235	1235	1235	1235	0
236	20240110	155400	318532232	1235	1235	1235	1235	0
237	20240110	155300	318532232	1235	1235	1235	1235	0
238	20240110	155200	318532232	1235	1235	1235	1235	0
239	20240110	155100	318532232	1235	1235	1235	1235	0
240	20240110	155000	318532232	1235	1235	1235	1235	0
241	20240110	154900	318532232	1235	1235	1235	1235	0
242	20240110	154800	318532232	1235	1235	1235	1235	679
243	20240110	154700	318532232	1235	1235	1235	1235	0
244	20240110	154600	318532232	1235	1235	1235	1235	0
245	20240110	154500	318532232	1235	1235	1235	1235	0
246	20240110	154400	318532232	1235	1235	1235	1235	0
247	20240110	154300	318532232	1235	1235	1235	1235	0
248	20240110	154200	318532232	1235	1235	1235	1235	0
249	20240110	154100	318532232	1235	1235	1235	1235	0
250	20240110	154000	318532232	1235	1235	1235	1235	0
251	20240110	153900	318532232	1235	1235	1235	1235	0
252	20240110	153800	318532232	1235	1235	1235	1235	0
253	20240110	153700	318532232	1235	1235	1235	1235	0
254	20240110	153600	318532232	1235	1235	1235	1235	0
255	20240110	153500	318532232	1235	1235	1235	1235	0
256	20240110	153400	318532232	1235	1235	1235	1235	0
257	20240110	153300	318532232	1235	1235	1235	1235	0
258	20240110	153200	318532232	1235	1235	1235	1235	0
259	20240110	153100	318532232	1235	1235	1235	1235	0
260	20240110	153000	318532232	1235	1235	1235	1235	679
261	20240110	152900	317693667	1239	1239	1239	1239	0
262	20240110	152800	317693667	1239	1239	1239	1239	0
263	20240110	152700	317693667	1239	1239	1239	1239	0
264	20240110	152600	317693667	1239	1239	1239	1239	0
265	20240110	152500	317693667	1239	1239	1239	1239	0
266	20240110	152400	317693667	1239	1239	1239	1239	0
267	20240110	152300	317693667	1239	1239	1239	1239	0
268	20240110	152200	317693667	1239	1239	1239	1239	0
269	20240110	152100	317693667	1239	1239	1239	1239	0
270	20240110	152000	317693667	1239	1239	1239	1239	0
271	20240110	151900	317693667	1239	1239	1239	1232	135
272	20240110	151800	317526605	1232	1235	1239	1231	1915
273	20240110	151700	315164702	1239	1239	1239	1239	0
274	20240110	151600	315164702	1239	1239	1239	1239	0
275	20240110	151500	315164702	1239	1238	1239	1238	804
276	20240110	151400	314169349	1235	1235	1235	1235	3
277	20240110	151300	314165644	1238	1238	1238	1238	0
278	20240110	151200	314165644	1238	1238	1238	1238	0
279	20240110	151100	314165644	1238	1238	1238	1238	0
280	20240110	151000	314165644	1238	1238	1238	1238	0
281	20240110	150900	314165644	1238	1238	1238	1238	0
282	20240110	150800	314165644	1238	1233	1238	1231	5581
283	20240110	150700	307290378	1239	1239	1239	1239	0
284	20240110	150600	307290378	1239	1239	1239	1239	3
285	20240110	150500	307286661	1237	1233	1237	1233	722
286	20240110	150400	306393635	1237	1237	1237	1237	0
287	20240110	150300	306393635	1237	1237	1237	1237	0
288	20240110	150200	306393635	1237	1237	1237	1237	0
289	20240110	150100	306393635	1237	1237	1237	1237	1
290	20240110	150000	306392398	1232	1232	1232	1232	134
291	20240110	145900	306227310	1237	1237	1237	1237	400
292	20240110	145800	305732510	1237	1232	1237	1232	678
293	20240110	145700	304897209	1232	1232	1232	1232	2423
294	20240110	145600	301912073	1237	1237	1237	1237	0
295	20240110	145500	301912073	1237	1237	1237	1237	0
296	20240110	145400	301912073	1237	1232	1237	1232	1519
297	20240110	145300	300033665	1238	1238	1238	1238	0
298	20240110	145200	300033665	1238	1238	1238	1238	1300
299	20240110	145100	298424265	1238	1238	1238	1238	1
300	20240110	145000	298423027	1234	1234	1234	1234	30
301	20240110	144900	298386007	1238	1238	1238	1238	0
302	20240110	144800	298386007	1238	1238	1238	1238	0
303	20240110	144700	298386007	1238	1238	1238	1238	1
304	20240110	144600	298384769	1238	1238	1238	1238	1800
305	20240110	144500	296156369	1237	1237	1237	1237	0
306	20240110	144400	296156369	1237	1237	1237	1237	0
307	20240110	144300	296156369	1237	1237	1237	1237	0
308	20240110	144200	296156369	1237	1237	1237	1237	0
309	20240110	144100	296156369	1237	1237	1237	1237	0
310	20240110	144000	296156369	1237	1237	1237	1237	0
311	20240110	143900	296156369	1237	1237	1237	1237	3800
312	20240110	143800	291455769	1237	1237	1237	1237	0
313	20240110	143700	291455769	1237	1237	1237	1237	0
314	20240110	143600	291455769	1237	1237	1237	1237	0
315	20240110	143500	291455769	1237	1232	1237	1231	53
316	20240110	143400	291390518	1237	1237	1237	1237	0
317	20240110	143300	291390518	1237	1237	1237	1237	1
318	20240110	143200	291389281	1237	1237	1237	1237	1
319	20240110	143100	291388044	1235	1235	1235	1235	1300
320	20240110	143000	289782544	1237	1237	1237	1237	0
321	20240110	142900	289782544	1237	1237	1237	1237	2
322	20240110	142800	289780070	1230	1230	1230	1230	0
323	20240110	142700	289780070	1230	1237	1237	1230	781
324	20240110	142600	288818910	1233	1233	1233	1233	30
325	20240110	142500	288781920	1238	1238	1238	1238	0
326	20240110	142400	288781920	1238	1233	1238	1230	824
327	20240110	142300	287766958	1238	1238	1238	1238	2
328	20240110	142200	287764482	1233	1233	1233	1233	0
329	20240110	142100	287764482	1233	1239	1239	1233	6
330	20240110	142000	287757054	1239	1239	1239	1239	0
331	20240110	141900	287757054	1239	1239	1239	1239	0
332	20240110	141800	287757054	1239	1239	1239	1239	1
333	20240110	141700	287755815	1239	1239	1239	1239	0
334	20240110	141600	287755815	1239	1238	1239	1238	2
335	20240110	141500	287753338	1234	1234	1234	1234	1
336	20240110	141400	287752104	1239	1239	1239	1239	0
337	20240110	141300	287752104	1239	1239	1239	1239	0
338	20240110	141200	287752104	1239	1239	1239	1239	161
339	20240110	141100	287552625	1239	1239	1239	1239	1
340	20240110	141000	287551386	1231	1232	1232	1231	143
341	20240110	140900	287375312	1240	1230	1240	1230	1483
342	20240110	140800	285551202	1231	1235	1235	1230	18030
343	20240110	140700	263333593	1241	1241	1241	1241	0
344	20240110	140600	263333593	1241	1241	1241	1241	500
345	20240110	140500	262713093	1241	1241	1241	1241	0
346	20240110	140400	262713093	1241	1241	1241	1241	5
347	20240110	140300	262706888	1235	1235	1235	1235	0
348	20240110	140200	262706888	1235	1235	1235	1235	0
349	20240110	140100	262706888	1235	1237	1237	1235	646
350	20240110	140000	261908032	1240	1240	1240	1240	1610
351	20240110	135900	259911632	1242	1242	1242	1242	955
352	20240110	135800	258725522	1240	1240	1240	1240	993
353	20240110	135700	257494202	1237	1237	1237	1237	0
354	20240110	135600	257494202	1237	1237	1237	1237	198
355	20240110	135500	257249276	1237	1237	1237	1237	0
356	20240110	135400	257249276	1237	1237	1237	1237	0
357	20240110	135300	257249276	1237	1239	1239	1237	1797
358	20240110	135200	255024381	1239	1239	1239	1239	0
359	20240110	135100	255024381	1239	1239	1239	1239	0
360	20240110	135000	255024381	1239	1239	1239	1239	0
361	20240110	134900	255024381	1239	1239	1239	1239	0
362	20240110	134800	255024381	1239	1239	1239	1239	0
363	20240110	134700	255024381	1239	1239	1239	1239	0
364	20240110	134600	255024381	1239	1239	1239	1239	0
365	20240110	134500	255024381	1239	1239	1239	1239	0
366	20240110	134400	255024381	1239	1239	1239	1239	0
367	20240110	134300	255024381	1239	1239	1239	1239	0
368	20240110	134200	255024381	1239	1239	1239	1239	0
369	20240110	134100	255024381	1239	1238	1239	1238	27
370	20240110	134000	254990953	1237	1238	1238	1237	10
371	20240110	133900	254978578	1239	1239	1239	1239	0
372	20240110	133800	254978578	1239	1239	1239	1239	0
373	20240110	133700	254978578	1239	1239	1239	1239	0
374	20240110	133600	254978578	1239	1239	1239	1239	0
375	20240110	133500	254978578	1239	1239	1239	1239	0
376	20240110	133400	254978578	1239	1239	1239	1239	0
377	20240110	133300	254978578	1239	1239	1239	1239	170
378	20240110	133200	254767948	1239	1237	1239	1234	5005
379	20240110	133100	248590253	1239	1239	1239	1239	6
380	20240110	133000	248582819	1239	1239	1239	1239	600
381	20240110	132900	247839419	1239	1239	1239	1239	0
382	20240110	132800	247839419	1239	1239	1239	1239	0
383	20240110	132700	247839419	1239	1239	1239	1239	0
384	20240110	132600	247839419	1239	1239	1239	1239	0
385	20240110	132500	247839419	1239	1239	1239	1239	0
386	20240110	132400	247839419	1239	1239	1239	1239	0
387	20240110	132300	247839419	1239	1239	1239	1239	5
388	20240110	132200	247833224	1235	1235	1235	1235	2787
389	20240110	132100	244391279	1239	1237	1239	1237	1015
390	20240110	132000	243134705	1235	1235	1235	1235	0
391	20240110	131900	243134705	1235	1236	1238	1235	2678
392	20240110	131800	239827347	1236	1237	1237	1236	9585
393	20240110	131700	227976290	1237	1238	1238	1237	500
394	20240110	131600	227357490	1238	1238	1238	1238	318
395	20240110	131500	226963806	1238	1239	1239	1238	1829
396	20240110	131400	224699444	1240	1240	1240	1240	0
397	20240110	131300	224699444	1240	1240	1240	1240	0
398	20240110	131200	224699444	1240	1240	1240	1240	0
399	20240110	131100	224699444	1240	1240	1240	1240	0
400	20240110	131000	224699444	1240	1240	1240	1240	0
401	20240110	130900	224699444	1240	1240	1240	1240	0
402	20240110	130800	224699444	1240	1240	1240	1240	0
403	20240110	130700	224699444	1240	1240	1240	1240	0
404	20240110	130600	224699444	1240	1240	1240	1240	0
405	20240110	130500	224699444	1240	1240	1240	1240	1
406	20240110	130400	224698204	1240	1240	1240	1240	0
407	20240110	130300	224698204	1240	1240	1240	1240	0
408	20240110	130200	224698204	1240	1240	1240	1240	0
409	20240110	130100	224698204	1240	1240	1240	1240	0
410	20240110	130000	224698204	1240	1240	1240	1240	0
411	20240110	125900	224698204	1240	1240	1240	1240	0
412	20240110	125800	224698204	1240	1240	1240	1240	0
413	20240110	125700	224698204	1240	1240	1240	1240	1
414	20240110	125600	224696964	1239	1239	1239	1239	0
415	20240110	125500	224696964	1239	1239	1239	1239	0
416	20240110	125400	224696964	1239	1239	1239	1239	70
417	20240110	125300	224610234	1239	1239	1239	1239	0
418	20240110	125200	224610234	1239	1240	1240	1239	1485
419	20240110	125100	222770318	1240	1240	1240	1240	5
420	20240110	125000	222764118	1240	1240	1240	1240	5
421	20240110	124900	222757918	1240	1240	1240	1240	0
422	20240110	124800	222757918	1240	1240	1240	1240	0
423	20240110	124700	222757918	1240	1240	1240	1240	0
424	20240110	124600	222757918	1240	1240	1240	1240	0
425	20240110	124500	222757918	1240	1240	1240	1240	0
426	20240110	124400	222757918	1240	1240	1240	1240	0
427	20240110	124300	222757918	1240	1240	1240	1240	0
428	20240110	124200	222757918	1240	1240	1240	1240	0
429	20240110	124100	222757918	1240	1240	1240	1240	0
430	20240110	124000	222757918	1240	1240	1240	1240	45
431	20240110	123900	222702118	1243	1239	1243	1239	1201
432	20240110	123800	221214067	1240	1240	1240	1240	0
433	20240110	123700	221214067	1240	1240	1240	1240	1089
434	20240110	123600	219863707	1242	1242	1242	1242	0
435	20240110	123500	219863707	1242	1241	1242	1241	2947
436	20240110	123400	216206450	1241	1241	1243	1241	660
437	20240110	123300	215386108	1241	1241	1243	1241	9
438	20240110	123200	215374937	1243	1243	1243	1243	451
439	20240110	123100	214814344	1241	1241	1241	1241	0
440	20240110	123000	214814344	1241	1241	1241	1241	2
441	20240110	122900	214811862	1241	1241	1241	1241	1190
442	20240110	122800	213335072	1243	1243	1243	1243	88
443	20240110	122700	213225688	1243	1243	1243	1243	0
444	20240110	122600	213225688	1243	1242	1243	1242	564
445	20240110	122500	212524936	1242	1242	1242	1242	0
446	20240110	122400	212524936	1242	1242	1242	1242	0
447	20240110	122300	212524936	1242	1242	1242	1242	36
448	20240110	122200	212480224	1238	1238	1238	1238	0
449	20240110	122100	212480224	1238	1239	1239	1238	20
450	20240110	122000	212455460	1238	1238	1238	1238	0
451	20240110	121900	212455460	1238	1238	1238	1238	0
452	20240110	121800	212455460	1238	1238	1238	1238	0
453	20240110	121700	212455460	1238	1238	1238	1238	0
454	20240110	121600	212455460	1238	1238	1238	1238	0
455	20240110	121500	212455460	1238	1239	1239	1238	2000
456	20240110	121400	209978409	1239	1239	1239	1239	0
457	20240110	121300	209978409	1239	1239	1239	1239	0
458	20240110	121200	209978409	1239	1239	1239	1239	0
459	20240110	121100	209978409	1239	1239	1239	1239	0
460	20240110	121000	209978409	1239	1239	1239	1239	400
461	20240110	120900	209482809	1239	1239	1239	1239	0
462	20240110	120800	209482809	1239	1239	1239	1239	649
463	20240110	120700	208678698	1240	1244	1244	1240	6133
464	20240110	120600	201069580	1244	1244	1244	1244	0
465	20240110	120500	201069580	1244	1244	1244	1244	1
466	20240110	120400	201068336	1244	1244	1244	1244	0
467	20240110	120300	201068336	1244	1244	1244	1244	2
468	20240110	120200	201065848	1244	1244	1244	1244	5
469	20240110	120100	201059628	1244	1244	1244	1244	2
470	20240110	120000	201057140	1244	1244	1244	1244	0
471	20240110	115900	201057140	1244	1244	1244	1244	2
472	20240110	115800	201054652	1244	1244	1244	1244	2
473	20240110	115700	201052164	1240	1240	1240	1240	0
474	20240110	115600	201052164	1240	1244	1244	1240	44
475	20240110	115500	200997596	1244	1244	1244	1244	0
476	20240110	115400	200997596	1244	1244	1244	1244	2
477	20240110	115300	200995108	1240	1240	1240	1240	0
478	20240110	115200	200995108	1240	1244	1244	1240	3
479	20240110	115100	200991380	1243	1243	1243	1243	0
480	20240110	115000	200991380	1243	1243	1243	1243	2
481	20240110	114900	200988894	1241	1240	1241	1240	612
482	20240110	114800	200230002	1241	1241	1241	1241	1010
483	20240110	114700	198976592	1244	1244	1244	1244	1001
484	20240110	114600	197731348	1243	1243	1243	1243	1
485	20240110	114500	197730105	1243	1243	1243	1243	2
486	20240110	114400	197727619	1243	1243	1243	1243	0
487	20240110	114300	197727619	1243	1243	1243	1243	2
488	20240110	114200	197725133	1238	1244	1244	1238	3
489	20240110	114100	197721407	1245	1245	1245	1245	0
490	20240110	114000	197721407	1245	1245	1245	1245	2
491	20240110	113900	197718917	1245	1245	1245	1245	0
492	20240110	113800	197718917	1245	1240	1245	1240	3705
493	20240110	113700	193124707	1240	1242	1242	1240	12000
494	20240110	113600	178231833	1245	1245	1245	1245	2
495	20240110	113500	178229343	1245	1245	1245	1245	0
496	20240110	113400	178229343	1245	1245	1245	1245	2
497	20240110	113300	178226853	1245	1245	1245	1245	2
498	20240110	113200	178224363	1242	1242	1242	1242	50
499	20240110	113100	178162263	1245	1245	1245	1245	2
500	20240110	113000	178159773	1245	1245	1245	1245	0
501	20240110	112900	178159773	1245	1245	1245	1245	2
502	20240110	112800	178157283	1245	1245	1245	1245	0
503	20240110	112700	178157283	1245	1245	1245	1245	3
504	20240110	112600	178153548	1246	1246	1246	1246	2
505	20240110	112500	178151056	1241	1242	1242	1241	1014
506	20240110	112400	176891682	1243	1248	1248	1243	2002
507	20240110	112300	174402186	1245	1245	1245	1245	274
508	20240110	112200	174061056	1250	1250	1250	1250	3
509	20240110	112100	174057306	1245	1245	1245	1245	50
510	20240110	112000	173995056	1250	1250	1250	1250	2
511	20240110	111900	173992556	1244	1248	1248	1244	54
512	20240110	111800	173925370	1252	1252	1252	1252	2
513	20240110	111700	173922866	1252	1252	1252	1252	2
514	20240110	111600	173920362	1252	1252	1252	1252	0
515	20240110	111500	173920362	1252	1252	1252	1252	2
516	20240110	111400	173917858	1253	1253	1253	1253	0
517	20240110	111300	173917858	1253	1253	1253	1253	1
518	20240110	111200	173916605	1253	1252	1253	1252	395
519	20240110	111100	173422064	1252	1252	1252	1252	8
520	20240110	111000	173412048	1252	1252	1252	1252	2
521	20240110	110900	173409544	1252	1245	1252	1245	2
522	20240110	110800	173407047	1253	1253	1253	1253	2
523	20240110	110700	173404541	1254	1251	1254	1251	10001
524	20240110	110600	160893287	1251	1251	1251	1251	2
525	20240110	110500	160890785	1251	1240	1251	1240	2599
526	20240110	110400	157667546	1240	1240	1240	1240	7263
527	20240110	110300	148661426	1240	1240	1240	1240	16
528	20240110	110200	148641586	1240	1240	1240	1240	100
529	20240110	110100	148517586	1240	1240	1240	1240	2
530	20240110	110000	148515106	1240	1240	1240	1240	0
531	20240110	105900	148515106	1240	1240	1240	1240	7
532	20240110	105800	148506426	1240	1240	1240	1240	530
533	20240110	105700	147849226	1240	1235	1240	1235	302
534	20240110	105600	147476246	1241	1241	1241	1241	0
535	20240110	105500	147476246	1241	1236	1241	1234	10002
536	20240110	105400	135132576	1236	1236	1236	1236	3047
537	20240110	105300	131366484	1241	1240	1241	1240	102
538	20240110	105200	131240002	1236	1241	1241	1236	1334
539	20240110	105100	129587606	1240	1244	1244	1240	8156
540	20240110	105000	119461132	1245	1251	1251	1245	147
541	20240110	104900	119278105	1251	1251	1251	1251	1
542	20240110	104800	119276854	1251	1246	1251	1246	445
543	20240110	104700	118722374	1251	1251	1251	1251	0
544	20240110	104600	118722374	1251	1251	1251	1251	2
545	20240110	104500	118719872	1251	1251	1251	1251	2
546	20240110	104400	118717370	1251	1251	1251	1251	0
547	20240110	104300	118717370	1251	1251	1251	1251	2
548	20240110	104200	118714868	1250	1250	1250	1250	7
549	20240110	104100	118706118	1251	1251	1251	1251	2
550	20240110	104000	118703616	1251	1251	1251	1251	0
551	20240110	103900	118703616	1251	1251	1251	1251	2
552	20240110	103800	118701114	1252	1252	1252	1252	0
553	20240110	103700	118701114	1252	1252	1252	1252	1
554	20240110	103600	118699862	1252	1252	1252	1252	102
555	20240110	103500	118572158	1254	1254	1254	1254	0
556	20240110	103400	118572158	1254	1254	1254	1254	2
557	20240110	103300	118569650	1255	1255	1255	1255	0
558	20240110	103200	118569650	1255	1255	1255	1255	2
559	20240110	103100	118567140	1255	1255	1255	1255	0
560	20240110	103000	118567140	1255	1247	1255	1247	186
561	20240110	102900	118335054	1247	1247	1247	1247	2
562	20240110	102800	118332560	1245	1245	1245	1245	0
563	20240110	102700	118332560	1245	1247	1247	1245	3
564	20240110	102600	118328821	1247	1247	1247	1247	0
565	20240110	102500	118328821	1247	1243	1247	1243	15
566	20240110	102400	118310168	1247	1247	1247	1247	143
567	20240110	102300	118131847	1247	1246	1247	1246	115
568	20240110	102200	117988553	1247	1247	1247	1247	0
569	20240110	102100	117988553	1247	1247	1247	1247	2
570	20240110	102000	117986059	1247	1247	1247	1247	2
571	20240110	101900	117983565	1247	1247	1247	1247	0
572	20240110	101800	117983565	1247	1247	1247	1247	43
573	20240110	101700	117929944	1247	1247	1247	1247	0
574	20240110	101600	117929944	1247	1247	1247	1247	87
575	20240110	101500	117821455	1247	1247	1247	1247	0
576	20240110	101400	117821455	1247	1247	1247	1247	2
577	20240110	101300	117818961	1247	1241	1247	1241	678
578	20240110	101200	116975283	1241	1241	1241	1241	877
579	20240110	101100	115886926	1241	1247	1247	1241	227
580	20240110	101000	115605195	1247	1247	1247	1247	10
581	20240110	100900	115592725	1247	1247	1247	1247	2
582	20240110	100800	115590231	1247	1247	1247	1247	0
583	20240110	100700	115590231	1247	1247	1247	1247	2
584	20240110	100600	115587737	1247	1247	1247	1247	31
585	20240110	100500	115549080	1240	1240	1240	1240	1232
586	20240110	100400	114021400	1240	1240	1240	1240	2
587	20240110	100300	114018920	1239	1239	1239	1239	178
588	20240110	100200	113798378	1240	1240	1240	1240	601
589	20240110	100100	113053138	1240	1240	1240	1240	388
590	20240110	100000	112572018	1240	1239	1240	1239	364
591	20240110	095900	112121011	1240	1240	1240	1240	0
592	20240110	095800	112121011	1240	1240	1240	1240	32
593	20240110	095700	112081331	1240	1240	1240	1240	3
594	20240110	095600	112077611	1240	1240	1240	1239	1475
595	20240110	095500	110248913	1240	1248	1248	1240	5012
596	20240110	095400	104029264	1242	1242	1242	1242	0
597	20240110	095300	104029264	1242	1248	1248	1242	314
598	20240110	095200	103639152	1248	1248	1248	1248	0
599	20240110	095100	103639152	1248	1248	1248	1248	2
600	20240110	095000	103636656	1243	1243	1243	1243	395
601	20240110	094900	103145671	1247	1247	1247	1247	2
602	20240110	094800	103143177	1248	1248	1248	1248	2
603	20240110	094700	103140681	1248	1248	1248	1248	18
604	20240110	094600	103118217	1248	1248	1248	1248	2
605	20240110	094500	103115721	1248	1248	1248	1248	0
606	20240110	094400	103115721	1248	1248	1248	1248	2
607	20240110	094300	103113225	1248	1248	1248	1248	400
608	20240110	094200	102614025	1248	1247	1248	1247	22
609	20240110	094100	102586589	1247	1247	1247	1247	0
610	20240110	094000	102586589	1247	1247	1248	1247	2002
611	20240110	093900	100090093	1247	1247	1247	1247	162
612	20240110	093800	99888079	1247	1247	1247	1247	0
613	20240110	093700	99888079	1247	1242	1247	1242	302
614	20240110	093600	99512985	1247	1247	1247	1247	0
615	20240110	093500	99512985	1247	1247	1247	1247	33
616	20240110	093400	99471834	1247	1247	1247	1247	200
617	20240110	093300	99222434	1247	1242	1247	1241	1502
618	20240110	093200	97358400	1247	1247	1247	1247	5
619	20240110	093100	97352165	1247	1247	1247	1247	0
620	20240110	093000	97352165	1247	1247	1247	1247	2
621	20240110	092900	97349671	1243	1245	1245	1242	5003
622	20240110	092800	91132039	1245	1256	1256	1245	57
623	20240110	092700	91061063	1257	1257	1257	1257	0
624	20240110	092600	91061063	1257	1258	1258	1246	645
625	20240110	092500	90250447	1258	1258	1258	1258	0
626	20240110	092400	90250447	1258	1258	1258	1258	2
627	20240110	092300	90247931	1258	1258	1258	1258	52
628	20240110	092200	90182515	1258	1257	1258	1257	235
629	20240110	092100	89886887	1256	1256	1256	1256	102
630	20240110	092000	89758775	1257	1257	1257	1257	0
631	20240110	091900	89758775	1257	1258	1258	1257	98
632	20240110	091800	89635587	1258	1258	1258	1258	0
633	20240110	091700	89635587	1258	1257	1258	1257	45
634	20240110	091600	89578983	1257	1257	1257	1257	8
635	20240110	091500	89568927	1248	1248	1248	1248	1
636	20240110	091400	89567679	1257	1257	1257	1257	2
637	20240110	091300	89565165	1257	1257	1257	1257	0
638	20240110	091200	89565165	1257	1257	1257	1257	2
639	20240110	091100	89562651	1242	1242	1242	1242	612
640	20240110	091000	88802547	1242	1241	1242	1240	40280
641	20240110	090900	38815361	1241	1243	1243	1241	4171
642	20240110	090800	33635610	1243	1245	1245	1243	3518
643	20240110	090700	29256160	1246	1246	1246	1246	1100
644	20240110	090600	27885560	1247	1247	1247	1246	1429
645	20240110	090500	26103807	1247	1247	1247	1247	0
646	20240110	090400	26103807	1247	1247	1247	1247	8706
647	20240110	090300	15247425	1247	1248	1248	1245	1416
648	20240110	090200	13481621	1247	1247	1247	1247	0
649	20240110	090100	13481621	1247	1252	1252	1245	10493
650	20240110	090000	396588	1254	1260	1260	1254	315