KissMeData/297570/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210700	185517852	1569	1569	1569	1569	4715
3	20240110	210600	185517852	1569	1569	1569	1569	0
4	20240110	210500	185517852	1569	1569	1569	1569	0
5	20240110	210400	185517852	1569	1569	1569	1569	0
6	20240110	210300	185517852	1569	1569	1569	1569	0
7	20240110	210200	185517852	1569	1569	1569	1569	0
8	20240110	210100	185517852	1569	1569	1569	1569	0
9	20240110	210000	185517852	1569	1569	1569	1569	0
10	20240110	205900	185517852	1569	1569	1569	1569	0
11	20240110	205800	185517852	1569	1569	1569	1569	0
12	20240110	205700	185517852	1569	1569	1569	1569	0
13	20240110	205600	185517852	1569	1569	1569	1569	0
14	20240110	205500	185517852	1569	1569	1569	1569	0
15	20240110	205400	185517852	1569	1569	1569	1569	0
16	20240110	205300	185517852	1569	1569	1569	1569	0
17	20240110	205200	185517852	1569	1569	1569	1569	0
18	20240110	205100	185517852	1569	1569	1569	1569	0
19	20240110	205000	185517852	1569	1569	1569	1569	0
20	20240110	204900	185517852	1569	1569	1569	1569	0
21	20240110	204800	185517852	1569	1569	1569	1569	0
22	20240110	204700	185517852	1569	1569	1569	1569	0
23	20240110	204600	185517852	1569	1569	1569	1569	0
24	20240110	204500	185517852	1569	1569	1569	1569	0
25	20240110	204400	185517852	1569	1569	1569	1569	0
26	20240110	204300	185517852	1569	1569	1569	1569	0
27	20240110	204200	185517852	1569	1569	1569	1569	0
28	20240110	204100	185517852	1569	1569	1569	1569	0
29	20240110	204000	185517852	1569	1569	1569	1569	0
30	20240110	203900	185517852	1569	1569	1569	1569	0
31	20240110	203800	185517852	1569	1569	1569	1569	0
32	20240110	203700	185517852	1569	1569	1569	1569	4715
33	20240110	203600	185517852	1569	1569	1569	1569	0
34	20240110	203500	185517852	1569	1569	1569	1569	0
35	20240110	203400	185517852	1569	1569	1569	1569	0
36	20240110	203300	185517852	1569	1569	1569	1569	0
37	20240110	203200	185517852	1569	1569	1569	1569	0
38	20240110	203100	185517852	1569	1569	1569	1569	0
39	20240110	203000	185517852	1569	1569	1569	1569	0
40	20240110	202900	185517852	1569	1569	1569	1569	0
41	20240110	202800	185517852	1569	1569	1569	1569	0
42	20240110	202700	185517852	1569	1569	1569	1569	0
43	20240110	202600	185517852	1569	1569	1569	1569	0
44	20240110	202500	185517852	1569	1569	1569	1569	0
45	20240110	202400	185517852	1569	1569	1569	1569	0
46	20240110	202300	185517852	1569	1569	1569	1569	0
47	20240110	202200	185517852	1569	1569	1569	1569	0
48	20240110	202100	185517852	1569	1569	1569	1569	0
49	20240110	202000	185517852	1569	1569	1569	1569	0
50	20240110	201900	185517852	1569	1569	1569	1569	0
51	20240110	201800	185517852	1569	1569	1569	1569	0
52	20240110	201700	185517852	1569	1569	1569	1569	0
53	20240110	201600	185517852	1569	1569	1569	1569	0
54	20240110	201500	185517852	1569	1569	1569	1569	0
55	20240110	201400	185517852	1569	1569	1569	1569	0
56	20240110	201300	185517852	1569	1569	1569	1569	0
57	20240110	201200	185517852	1569	1569	1569	1569	0
58	20240110	201100	185517852	1569	1569	1569	1569	0
59	20240110	201000	185517852	1569	1569	1569	1569	0
60	20240110	200900	185517852	1569	1569	1569	1569	0
61	20240110	200800	185517852	1569	1569	1569	1569	0
62	20240110	200700	185517852	1569	1569	1569	1569	4715
63	20240110	200600	185517852	1569	1569	1569	1569	0
64	20240110	200500	185517852	1569	1569	1569	1569	0
65	20240110	200400	185517852	1569	1569	1569	1569	0
66	20240110	200300	185517852	1569	1569	1569	1569	0
67	20240110	200200	185517852	1569	1569	1569	1569	0
68	20240110	200100	185517852	1569	1569	1569	1569	0
69	20240110	200000	185517852	1569	1569	1569	1569	0
70	20240110	195900	185517852	1569	1569	1569	1569	0
71	20240110	195800	185517852	1569	1569	1569	1569	0
72	20240110	195700	185517852	1569	1569	1569	1569	0
73	20240110	195600	185517852	1569	1569	1569	1569	0
74	20240110	195500	185517852	1569	1569	1569	1569	0
75	20240110	195400	185517852	1569	1569	1569	1569	0
76	20240110	195300	185517852	1569	1569	1569	1569	0
77	20240110	195200	185517852	1569	1569	1569	1569	0
78	20240110	195100	185517852	1569	1569	1569	1569	0
79	20240110	195000	185517852	1569	1569	1569	1569	0
80	20240110	194900	185517852	1569	1569	1569	1569	0
81	20240110	194800	185517852	1569	1569	1569	1569	0
82	20240110	194700	185517852	1569	1569	1569	1569	0
83	20240110	194600	185517852	1569	1569	1569	1569	0
84	20240110	194500	185517852	1569	1569	1569	1569	0
85	20240110	194400	185517852	1569	1569	1569	1569	0
86	20240110	194300	185517852	1569	1569	1569	1569	0
87	20240110	194200	185517852	1569	1569	1569	1569	0
88	20240110	194100	185517852	1569	1569	1569	1569	0
89	20240110	194000	185517852	1569	1569	1569	1569	0
90	20240110	193900	185517852	1569	1569	1569	1569	0
91	20240110	193800	185517852	1569	1569	1569	1569	0
92	20240110	193700	185517852	1569	1569	1569	1569	4715
93	20240110	193600	185517852	1569	1569	1569	1569	0
94	20240110	193500	185517852	1569	1569	1569	1569	0
95	20240110	193400	185517852	1569	1569	1569	1569	0
96	20240110	193300	185517852	1569	1569	1569	1569	0
97	20240110	193200	185517852	1569	1569	1569	1569	0
98	20240110	193100	185517852	1569	1569	1569	1569	0
99	20240110	193000	185517852	1569	1569	1569	1569	0
100	20240110	192900	185517852	1569	1569	1569	1569	0
101	20240110	192800	185517852	1569	1569	1569	1569	0
102	20240110	192700	185517852	1569	1569	1569	1569	0
103	20240110	192600	185517852	1569	1569	1569	1569	0
104	20240110	192500	185517852	1569	1569	1569	1569	0
105	20240110	192400	185517852	1569	1569	1569	1569	0
106	20240110	192300	185517852	1569	1569	1569	1569	0
107	20240110	192200	185517852	1569	1569	1569	1569	0
108	20240110	192100	185517852	1569	1569	1569	1569	0
109	20240110	192000	185517852	1569	1569	1569	1569	0
110	20240110	191900	185517852	1569	1569	1569	1569	0
111	20240110	191800	185517852	1569	1569	1569	1569	0
112	20240110	191700	185517852	1569	1569	1569	1569	0
113	20240110	191600	185517852	1569	1569	1569	1569	0
114	20240110	191500	185517852	1569	1569	1569	1569	0
115	20240110	191400	185517852	1569	1569	1569	1569	0
116	20240110	191300	185517852	1569	1569	1569	1569	0
117	20240110	191200	185517852	1569	1569	1569	1569	0
118	20240110	191100	185517852	1569	1569	1569	1569	0
119	20240110	191000	185517852	1569	1569	1569	1569	0
120	20240110	190900	185517852	1569	1569	1569	1569	0
121	20240110	190800	185517852	1569	1569	1569	1569	0
122	20240110	190700	185517852	1569	1569	1569	1569	4715
123	20240110	190600	185517852	1569	1569	1569	1569	0
124	20240110	190500	185517852	1569	1569	1569	1569	0
125	20240110	190400	185517852	1569	1569	1569	1569	0
126	20240110	190300	185517852	1569	1569	1569	1569	0
127	20240110	190200	185517852	1569	1569	1569	1569	0
128	20240110	190100	185517852	1569	1569	1569	1569	0
129	20240110	190000	185517852	1569	1569	1569	1569	0
130	20240110	185900	185517852	1569	1569	1569	1569	0
131	20240110	185800	185517852	1569	1569	1569	1569	0
132	20240110	185700	185517852	1569	1569	1569	1569	0
133	20240110	185600	185517852	1569	1569	1569	1569	0
134	20240110	185500	185517852	1569	1569	1569	1569	0
135	20240110	185400	185517852	1569	1569	1569	1569	0
136	20240110	185300	185517852	1569	1569	1569	1569	0
137	20240110	185200	185517852	1569	1569	1569	1569	0
138	20240110	185100	185517852	1569	1569	1569	1569	0
139	20240110	185000	185517852	1569	1569	1569	1569	0
140	20240110	184900	185517852	1569	1569	1569	1569	0
141	20240110	184800	185517852	1569	1569	1569	1569	0
142	20240110	184700	185517852	1569	1569	1569	1569	0
143	20240110	184600	185517852	1569	1569	1569	1569	0
144	20240110	184500	185517852	1569	1569	1569	1569	0
145	20240110	184400	185517852	1569	1569	1569	1569	0
146	20240110	184300	185517852	1569	1569	1569	1569	0
147	20240110	184200	185517852	1569	1569	1569	1569	0
148	20240110	184100	185517852	1569	1569	1569	1569	0
149	20240110	184000	185517852	1569	1569	1569	1569	0
150	20240110	183900	185517852	1569	1569	1569	1569	0
151	20240110	183800	185517852	1569	1569	1569	1569	0
152	20240110	183700	185517852	1569	1569	1569	1569	4715
153	20240110	183600	185517852	1569	1569	1569	1569	0
154	20240110	183500	185517852	1569	1569	1569	1569	0
155	20240110	183400	185517852	1569	1569	1569	1569	0
156	20240110	183300	185517852	1569	1569	1569	1569	0
157	20240110	183200	185517852	1569	1569	1569	1569	0
158	20240110	183100	185517852	1569	1569	1569	1569	0
159	20240110	183000	185517852	1569	1569	1569	1569	0
160	20240110	182900	185517852	1569	1569	1569	1569	0
161	20240110	182800	185517852	1569	1569	1569	1569	0
162	20240110	182700	185517852	1569	1569	1569	1569	0
163	20240110	182600	185517852	1569	1569	1569	1569	0
164	20240110	182500	185517852	1569	1569	1569	1569	0
165	20240110	182400	185517852	1569	1569	1569	1569	0
166	20240110	182300	185517852	1569	1569	1569	1569	0
167	20240110	182200	185517852	1569	1569	1569	1569	0
168	20240110	182100	185517852	1569	1569	1569	1569	0
169	20240110	182000	185517852	1569	1569	1569	1569	0
170	20240110	181900	185517852	1569	1569	1569	1569	0
171	20240110	181800	185517852	1569	1569	1569	1569	0
172	20240110	181700	185517852	1569	1569	1569	1569	0
173	20240110	181600	185517852	1569	1569	1569	1569	0
174	20240110	181500	185517852	1569	1569	1569	1569	0
175	20240110	181400	185517852	1569	1569	1569	1569	0
176	20240110	181300	185517852	1569	1569	1569	1569	0
177	20240110	181200	185517852	1569	1569	1569	1569	0
178	20240110	181100	185517852	1569	1569	1569	1569	0
179	20240110	181000	185517852	1569	1569	1569	1569	0
180	20240110	180900	185517852	1569	1569	1569	1569	0
181	20240110	180800	185517852	1569	1569	1569	1569	0
182	20240110	180700	185517852	1569	1569	1569	1569	4715
183	20240110	180600	185517852	1569	1569	1569	1569	0
184	20240110	180500	185517852	1569	1569	1569	1569	0
185	20240110	180400	185517852	1569	1569	1569	1569	0
186	20240110	180300	185517852	1569	1569	1569	1569	0
187	20240110	180200	185517852	1569	1569	1569	1569	0
188	20240110	180100	185517852	1569	1569	1569	1569	0
189	20240110	180000	185517852	1569	1569	1569	1569	0
190	20240110	175900	185517852	1569	1569	1569	1569	0
191	20240110	175800	185517852	1569	1569	1569	1569	0
192	20240110	175700	185517852	1569	1569	1569	1569	0
193	20240110	175600	185517852	1569	1569	1569	1569	0
194	20240110	175500	185517852	1569	1569	1569	1569	0
195	20240110	175400	185517852	1569	1569	1569	1569	0
196	20240110	175300	185517852	1569	1569	1569	1569	0
197	20240110	175200	185517852	1569	1569	1569	1569	0
198	20240110	175100	185517852	1569	1569	1569	1569	0
199	20240110	175000	185517852	1569	1569	1569	1569	0
200	20240110	174900	185517852	1569	1569	1569	1569	0
201	20240110	174800	185517852	1569	1569	1569	1569	0
202	20240110	174700	185517852	1569	1569	1569	1569	0
203	20240110	174600	185517852	1569	1569	1569	1569	0
204	20240110	174500	185517852	1569	1569	1569	1569	0
205	20240110	174400	185517852	1569	1569	1569	1569	0
206	20240110	174300	185517852	1569	1569	1569	1569	0
207	20240110	174200	185517852	1569	1569	1569	1569	0
208	20240110	174100	185517852	1569	1569	1569	1569	0
209	20240110	174000	185517852	1569	1569	1569	1569	0
210	20240110	173900	185517852	1569	1569	1569	1569	0
211	20240110	173800	185517852	1569	1569	1569	1569	0
212	20240110	173700	185517852	1569	1569	1569	1569	4715
213	20240110	173600	185517852	1569	1569	1569	1569	0
214	20240110	173500	185517852	1569	1569	1569	1569	0
215	20240110	173400	185517852	1569	1569	1569	1569	0
216	20240110	173300	185517852	1569	1569	1569	1569	0
217	20240110	173200	185517852	1569	1569	1569	1569	0
218	20240110	173100	185517852	1569	1569	1569	1569	0
219	20240110	173000	185517852	1569	1569	1569	1569	0
220	20240110	172900	185517852	1569	1569	1569	1569	0
221	20240110	172800	185517852	1569	1569	1569	1569	0
222	20240110	172700	185517852	1569	1569	1569	1569	0
223	20240110	172600	185517852	1569	1569	1569	1569	0
224	20240110	172500	185517852	1569	1569	1569	1569	0
225	20240110	172400	185517852	1569	1569	1569	1569	0
226	20240110	172300	185517852	1569	1569	1569	1569	0
227	20240110	172200	185517852	1569	1569	1569	1569	0
228	20240110	172100	185517852	1569	1569	1569	1569	0
229	20240110	172000	185517852	1569	1569	1569	1569	0
230	20240110	171900	185517852	1569	1569	1569	1569	0
231	20240110	171800	185517852	1569	1569	1569	1569	0
232	20240110	171700	185517852	1569	1569	1569	1569	0
233	20240110	171600	185517852	1569	1569	1569	1569	0
234	20240110	171500	185517852	1569	1569	1569	1569	0
235	20240110	171400	185517852	1569	1569	1569	1569	0
236	20240110	171300	185517852	1569	1569	1569	1569	0
237	20240110	171200	185517852	1569	1569	1569	1569	0
238	20240110	171100	185517852	1569	1569	1569	1569	0
239	20240110	171000	185517852	1569	1569	1569	1569	0
240	20240110	170900	185517852	1569	1569	1569	1569	0
241	20240110	170800	185517852	1569	1569	1569	1569	0
242	20240110	170700	185517852	1569	1569	1569	1569	4715
243	20240110	170600	185517852	1569	1569	1569	1569	0
244	20240110	170500	185517852	1569	1569	1569	1569	0
245	20240110	170400	185517852	1569	1569	1569	1569	0
246	20240110	170300	185517852	1569	1569	1569	1569	0
247	20240110	170200	185517852	1569	1569	1569	1569	0
248	20240110	170100	185517852	1569	1569	1569	1569	0
249	20240110	170000	185517852	1569	1569	1569	1569	0
250	20240110	165900	185517852	1569	1569	1569	1569	0
251	20240110	165800	185517852	1569	1569	1569	1569	0
252	20240110	165700	185517852	1569	1569	1569	1569	0
253	20240110	165600	185517852	1569	1569	1569	1569	0
254	20240110	165500	185517852	1569	1569	1569	1569	0
255	20240110	165400	185517852	1569	1569	1569	1569	0
256	20240110	165300	185517852	1569	1569	1569	1569	0
257	20240110	165200	185517852	1569	1569	1569	1569	0
258	20240110	165100	185517852	1569	1569	1569	1569	0
259	20240110	165000	185517852	1569	1569	1569	1569	0
260	20240110	164900	185517852	1569	1569	1569	1569	0
261	20240110	164800	185517852	1569	1569	1569	1569	0
262	20240110	164700	185517852	1569	1569	1569	1569	0
263	20240110	164600	185517852	1569	1569	1569	1569	0
264	20240110	164500	185517852	1569	1569	1569	1569	0
265	20240110	164400	185517852	1569	1569	1569	1569	0
266	20240110	164300	185517852	1569	1569	1569	1569	0
267	20240110	164200	185517852	1569	1569	1569	1569	0
268	20240110	164100	185517852	1569	1569	1569	1569	0
269	20240110	164000	185517852	1569	1569	1569	1569	0
270	20240110	163900	185517852	1569	1569	1569	1569	0
271	20240110	163800	185517852	1569	1569	1569	1569	0
272	20240110	163700	185517852	1569	1569	1569	1569	4715
273	20240110	163600	185517852	1569	1569	1569	1569	0
274	20240110	163500	185517852	1569	1569	1569	1569	0
275	20240110	163400	185517852	1569	1569	1569	1569	0
276	20240110	163300	185517852	1569	1569	1569	1569	0
277	20240110	163200	185517852	1569	1569	1569	1569	0
278	20240110	163100	185517852	1569	1569	1569	1569	0
279	20240110	163000	185517852	1569	1569	1569	1569	0
280	20240110	162900	185517852	1569	1569	1569	1569	0
281	20240110	162800	185517852	1569	1569	1569	1569	0
282	20240110	162700	185517852	1569	1569	1569	1569	0
283	20240110	162600	185517852	1569	1569	1569	1569	0
284	20240110	162500	185517852	1569	1569	1569	1569	0
285	20240110	162400	185517852	1569	1569	1569	1569	0
286	20240110	162300	185517852	1569	1569	1569	1569	0
287	20240110	162200	185517852	1569	1569	1569	1569	0
288	20240110	162100	185517852	1569	1569	1569	1569	0
289	20240110	162000	185517852	1569	1569	1569	1569	0
290	20240110	161900	185517852	1569	1569	1569	1569	0
291	20240110	161800	185517852	1569	1569	1569	1569	0
292	20240110	161700	185517852	1569	1569	1569	1569	0
293	20240110	161600	185517852	1569	1569	1569	1569	0
294	20240110	161500	185517852	1569	1569	1569	1569	0
295	20240110	161400	185517852	1569	1569	1569	1569	0
296	20240110	161300	185517852	1569	1569	1569	1569	0
297	20240110	161200	185517852	1569	1569	1569	1569	0
298	20240110	161100	185517852	1569	1569	1569	1569	0
299	20240110	161000	185517852	1569	1569	1569	1569	0
300	20240110	160900	185517852	1569	1569	1569	1569	0
301	20240110	160800	185517852	1569	1569	1569	1569	0
302	20240110	160700	185517852	1569	1569	1569	1569	4715
303	20240110	160600	185517852	1569	1569	1569	1569	0
304	20240110	160500	185517852	1569	1569	1569	1569	0
305	20240110	160400	185517852	1569	1569	1569	1569	0
306	20240110	160300	185517852	1569	1569	1569	1569	0
307	20240110	160200	185517852	1569	1569	1569	1569	0
308	20240110	160100	185517852	1569	1569	1569	1569	0
309	20240110	160000	185517852	1569	1569	1569	1569	0
310	20240110	155900	185517852	1569	1569	1569	1569	0
311	20240110	155800	185517852	1569	1569	1569	1569	0
312	20240110	155700	185517852	1569	1569	1569	1569	0
313	20240110	155600	185517852	1569	1569	1569	1569	0
314	20240110	155500	185517852	1569	1569	1569	1569	0
315	20240110	155400	185517852	1569	1569	1569	1569	0
316	20240110	155300	185517852	1569	1569	1569	1569	0
317	20240110	155200	185517852	1569	1569	1569	1569	0
318	20240110	155100	185517852	1569	1569	1569	1569	0
319	20240110	155000	185517852	1569	1569	1569	1569	0
320	20240110	154900	185517852	1569	1569	1569	1569	0
321	20240110	154800	185517852	1569	1569	1569	1569	0
322	20240110	154700	185517852	1569	1569	1569	1569	0
323	20240110	154600	185517852	1569	1569	1569	1569	0
324	20240110	154500	185517852	1569	1569	1569	1569	0
325	20240110	154400	185517852	1569	1569	1569	1569	0
326	20240110	154300	185517852	1569	1569	1569	1569	0
327	20240110	154200	185517852	1569	1569	1569	1569	0
328	20240110	154100	185517852	1569	1569	1569	1569	0
329	20240110	154000	185517852	1569	1569	1569	1569	0
330	20240110	153900	185517852	1569	1569	1569	1569	0
331	20240110	153800	185517852	1569	1569	1569	1569	0
332	20240110	153700	185517852	1569	1569	1569	1569	4715
333	20240110	153600	185517852	1569	1569	1569	1569	0
334	20240110	153500	185517852	1569	1569	1569	1569	0
335	20240110	153400	185517852	1569	1569	1569	1569	0
336	20240110	153300	185517852	1569	1569	1569	1569	0
337	20240110	153200	185517852	1569	1569	1569	1569	0
338	20240110	153100	185517852	1569	1569	1569	1569	0
339	20240110	153000	185517852	1569	1569	1569	1569	4715
340	20240110	152900	178120017	1562	1562	1562	1562	0
341	20240110	152800	178120017	1562	1562	1562	1562	0
342	20240110	152700	178120017	1562	1562	1562	1562	0
343	20240110	152600	178120017	1562	1562	1562	1562	0
344	20240110	152500	178120017	1562	1562	1562	1562	0
345	20240110	152400	178120017	1562	1562	1562	1562	0
346	20240110	152300	178120017	1562	1562	1562	1562	0
347	20240110	152200	178120017	1562	1562	1562	1562	0
348	20240110	152100	178120017	1562	1562	1562	1562	0
349	20240110	152000	178120017	1562	1562	1562	1562	0
350	20240110	151900	178120017	1562	1561	1562	1561	1095
351	20240110	151800	176410221	1560	1560	1561	1560	309
352	20240110	151700	175928081	1560	1560	1560	1560	68
353	20240110	151600	175822001	1560	1560	1560	1560	71
354	20240110	151500	175711241	1560	1561	1561	1560	1786
355	20240110	151400	172924690	1561	1561	1561	1561	30
356	20240110	151300	172877860	1560	1560	1560	1560	0
357	20240110	151200	172877860	1560	1560	1560	1560	500
358	20240110	151100	172097860	1560	1560	1560	1560	206
359	20240110	151000	171776500	1560	1560	1560	1560	0
360	20240110	150900	171776500	1560	1560	1560	1560	1238
361	20240110	150800	169845220	1560	1560	1560	1560	500
362	20240110	150700	169065220	1560	1560	1560	1560	0
363	20240110	150600	169065220	1560	1560	1560	1560	0
364	20240110	150500	169065220	1560	1560	1560	1560	500
365	20240110	150400	168285220	1560	1560	1560	1560	0
366	20240110	150300	168285220	1560	1560	1560	1560	0
367	20240110	150200	168285220	1560	1560	1560	1560	1850
368	20240110	150100	165399220	1560	1560	1560	1560	2000
369	20240110	150000	162279220	1560	1560	1560	1560	784
370	20240110	145900	161056180	1560	1560	1560	1560	0
371	20240110	145800	161056180	1560	1560	1560	1560	0
372	20240110	145700	161056180	1560	1560	1560	1560	1300
373	20240110	145600	159028180	1561	1561	1561	1561	20
374	20240110	145500	158996960	1560	1561	1561	1560	278
375	20240110	145400	158563130	1562	1562	1562	1562	8
376	20240110	145300	158550634	1561	1561	1561	1561	2241
377	20240110	145200	155052433	1560	1560	1560	1560	0
378	20240110	145100	155052433	1560	1560	1560	1560	0
379	20240110	145000	155052433	1560	1560	1560	1560	132
380	20240110	144900	154846513	1560	1561	1561	1560	5033
381	20240110	144800	146991974	1562	1561	1562	1561	17
382	20240110	144700	146965421	1561	1561	1561	1561	1
383	20240110	144600	146963860	1561	1561	1561	1561	1
384	20240110	144500	146962299	1561	1562	1562	1561	33
385	20240110	144400	146910754	1562	1562	1562	1562	0
386	20240110	144300	146910754	1562	1562	1562	1562	0
387	20240110	144200	146910754	1562	1562	1562	1562	0
388	20240110	144100	146910754	1562	1562	1562	1562	100
389	20240110	144000	146754554	1561	1561	1561	1561	500
390	20240110	143900	145974054	1561	1562	1562	1561	513
391	20240110	143800	145173249	1561	1561	1561	1561	2
392	20240110	143700	145170127	1562	1562	1562	1562	12
393	20240110	143600	145151383	1562	1562	1562	1562	1600
394	20240110	143500	142652183	1562	1562	1562	1562	201
395	20240110	143400	142338221	1562	1562	1562	1562	1
396	20240110	143300	142336659	1561	1561	1561	1561	0
397	20240110	143200	142336659	1561	1561	1561	1561	0
398	20240110	143100	142336659	1561	1561	1561	1561	0
399	20240110	143000	142336659	1561	1561	1561	1561	0
400	20240110	142900	142336659	1561	1561	1561	1561	2
401	20240110	142800	142333537	1562	1562	1562	1562	0
402	20240110	142700	142333537	1562	1562	1562	1562	1
403	20240110	142600	142331975	1562	1562	1562	1562	0
404	20240110	142500	142331975	1562	1562	1562	1562	641
405	20240110	142400	141330733	1562	1562	1562	1562	79
406	20240110	142300	141207335	1563	1563	1563	1563	0
407	20240110	142200	141207335	1563	1563	1563	1563	0
408	20240110	142100	141207335	1563	1563	1563	1563	0
409	20240110	142000	141207335	1563	1563	1563	1563	1
410	20240110	141900	141205772	1563	1563	1563	1563	1
411	20240110	141800	141204209	1563	1563	1563	1563	264
412	20240110	141700	140791577	1563	1563	1563	1563	1000
413	20240110	141600	139228577	1561	1563	1563	1561	6215
414	20240110	141500	129526827	1563	1563	1563	1563	0
415	20240110	141400	129526827	1563	1563	1563	1563	1
416	20240110	141300	129525264	1562	1562	1562	1562	0
417	20240110	141200	129525264	1562	1562	1562	1562	0
418	20240110	141100	129525264	1562	1562	1562	1562	0
419	20240110	141000	129525264	1562	1562	1562	1562	2775
420	20240110	140900	125190714	1561	1562	1562	1561	39
421	20240110	140800	125129816	1562	1562	1562	1562	123
422	20240110	140700	124937690	1562	1562	1562	1562	33
423	20240110	140600	124886144	1562	1562	1562	1562	26
424	20240110	140500	124845532	1562	1562	1562	1562	26
425	20240110	140400	124804920	1562	1562	1562	1562	373
426	20240110	140300	124222294	1562	1562	1562	1562	100
427	20240110	140200	124066094	1562	1562	1562	1562	0
428	20240110	140100	124066094	1562	1562	1562	1562	0
429	20240110	140000	124066094	1562	1562	1562	1562	0
430	20240110	135900	124066094	1562	1562	1562	1562	0
431	20240110	135800	124066094	1562	1562	1562	1562	27
432	20240110	135700	124023920	1561	1562	1562	1561	6298
433	20240110	135600	114192492	1561	1561	1561	1561	0
434	20240110	135500	114192492	1561	1561	1561	1561	0
435	20240110	135400	114192492	1561	1561	1561	1561	0
436	20240110	135300	114192492	1561	1561	1561	1561	0
437	20240110	135200	114192492	1561	1563	1563	1561	2002
438	20240110	135100	111065579	1570	1570	1570	1570	0
439	20240110	135000	111065579	1570	1570	1570	1570	0
440	20240110	134900	111065579	1570	1570	1570	1570	0
441	20240110	134800	111065579	1570	1570	1570	1570	0
442	20240110	134700	111065579	1570	1570	1570	1570	0
443	20240110	134600	111065579	1570	1570	1570	1570	0
444	20240110	134500	111065579	1570	1570	1570	1570	0
445	20240110	134400	111065579	1570	1570	1570	1570	0
446	20240110	134300	111065579	1570	1570	1570	1570	2
447	20240110	134200	111062439	1570	1570	1570	1570	0
448	20240110	134100	111062439	1570	1570	1570	1570	0
449	20240110	134000	111062439	1570	1570	1570	1570	1
450	20240110	133900	111060869	1570	1570	1570	1570	1
451	20240110	133800	111059299	1563	1563	1563	1563	0
452	20240110	133700	111059299	1563	1563	1563	1563	0
453	20240110	133600	111059299	1563	1563	1563	1563	0
454	20240110	133500	111059299	1563	1563	1563	1563	0
455	20240110	133400	111059299	1563	1563	1563	1563	0
456	20240110	133300	111059299	1563	1563	1563	1563	0
457	20240110	133200	111059299	1563	1564	1564	1563	2898
458	20240110	133100	106528397	1564	1564	1564	1564	0
459	20240110	133000	106528397	1564	1565	1565	1564	400
460	20240110	132900	105902767	1564	1564	1564	1564	0
461	20240110	132800	105902767	1564	1564	1564	1564	0
462	20240110	132700	105902767	1564	1564	1564	1564	0
463	20240110	132600	105902767	1564	1564	1564	1564	0
464	20240110	132500	105902767	1564	1564	1564	1564	404
465	20240110	132400	105270911	1565	1565	1565	1565	7880
466	20240110	132300	92938711	1565	1565	1565	1565	0
467	20240110	132200	92938711	1565	1565	1565	1565	10
468	20240110	132100	92923061	1565	1565	1565	1565	0
469	20240110	132000	92923061	1565	1565	1565	1565	2
470	20240110	131900	92919931	1571	1571	1571	1571	0
471	20240110	131800	92919931	1571	1571	1571	1571	0
472	20240110	131700	92919931	1571	1571	1571	1571	0
473	20240110	131600	92919931	1571	1571	1571	1571	1
474	20240110	131500	92918360	1571	1571	1571	1571	0
475	20240110	131400	92918360	1571	1571	1571	1571	0
476	20240110	131300	92918360	1571	1571	1571	1571	0
477	20240110	131200	92918360	1571	1571	1571	1571	0
478	20240110	131100	92918360	1571	1571	1571	1571	2423
479	20240110	131000	89111827	1571	1570	1571	1570	3630
480	20240110	130900	83410097	1570	1570	1570	1570	0
481	20240110	130800	83410097	1570	1570	1570	1570	0
482	20240110	130700	83410097	1570	1570	1570	1570	0
483	20240110	130600	83410097	1570	1570	1570	1570	0
484	20240110	130500	83410097	1570	1570	1570	1570	1
485	20240110	130400	83408527	1562	1562	1562	1562	1
486	20240110	130300	83406965	1562	1562	1562	1562	655
487	20240110	130200	82383855	1562	1562	1562	1562	738
488	20240110	130100	81231099	1567	1567	1567	1567	0
489	20240110	130000	81231099	1567	1567	1567	1567	0
490	20240110	125900	81231099	1567	1567	1567	1567	807
491	20240110	125800	79966530	1562	1562	1562	1562	0
492	20240110	125700	79966530	1562	1562	1562	1562	0
493	20240110	125600	79966530	1562	1566	1566	1562	100
494	20240110	125500	79810084	1566	1566	1566	1566	0
495	20240110	125400	79810084	1566	1566	1566	1566	20
496	20240110	125300	79778764	1566	1568	1568	1566	664
497	20240110	125200	78738293	1568	1568	1570	1568	3
498	20240110	125100	78733587	1568	1571	1571	1568	37
499	20240110	125000	78675463	1571	1571	1571	1571	0
500	20240110	124900	78675463	1571	1571	1571	1571	0
501	20240110	124800	78675463	1571	1571	1571	1571	0
502	20240110	124700	78675463	1571	1571	1571	1568	15
503	20240110	124600	78651921	1571	1571	1571	1571	0
504	20240110	124500	78651921	1571	1571	1571	1571	0
505	20240110	124400	78651921	1571	1570	1571	1570	11
506	20240110	124300	78634650	1567	1570	1570	1567	351
507	20240110	124200	78084597	1571	1571	1571	1571	0
508	20240110	124100	78084597	1571	1568	1571	1568	1020
509	20240110	124000	76485194	1569	1569	1569	1569	14
510	20240110	123900	76463228	1569	1569	1569	1569	0
511	20240110	123800	76463228	1569	1569	1569	1569	0
512	20240110	123700	76463228	1569	1569	1569	1569	0
513	20240110	123600	76463228	1569	1569	1569	1569	0
514	20240110	123500	76463228	1569	1569	1569	1569	121
515	20240110	123400	76273379	1569	1568	1569	1568	5670
516	20240110	123300	67382157	1567	1567	1567	1567	21
517	20240110	123200	67349250	1567	1568	1568	1567	21
518	20240110	123100	67316342	1567	1567	1569	1567	47
519	20240110	123000	67242690	1567	1566	1567	1566	6285
520	20240110	122900	57400315	1566	1566	1566	1566	0
521	20240110	122800	57400315	1566	1566	1566	1566	0
522	20240110	122700	57400315	1566	1566	1566	1566	0
523	20240110	122600	57400315	1566	1566	1566	1566	0
524	20240110	122500	57400315	1566	1566	1566	1566	0
525	20240110	122400	57400315	1566	1566	1566	1566	0
526	20240110	122300	57400315	1566	1566	1566	1566	0
527	20240110	122200	57400315	1566	1566	1566	1566	0
528	20240110	122100	57400315	1566	1566	1566	1566	0
529	20240110	122000	57400315	1566	1566	1566	1566	1
530	20240110	121900	57398749	1561	1561	1561	1561	0
531	20240110	121800	57398749	1561	1561	1561	1561	500
532	20240110	121700	56618249	1561	1561	1561	1561	0
533	20240110	121600	56618249	1561	1566	1566	1561	3726
534	20240110	121500	50797637	1562	1562	1562	1562	0
535	20240110	121400	50797637	1562	1562	1562	1562	0
536	20240110	121300	50797637	1562	1562	1562	1562	1
537	20240110	121200	50796075	1562	1562	1562	1562	0
538	20240110	121100	50796075	1562	1562	1562	1562	1
539	20240110	121000	50794513	1566	1566	1566	1566	0
540	20240110	120900	50794513	1566	1566	1566	1566	0
541	20240110	120800	50794513	1566	1566	1566	1566	0
542	20240110	120700	50794513	1566	1566	1566	1566	0
543	20240110	120600	50794513	1566	1566	1566	1566	0
544	20240110	120500	50794513	1566	1566	1566	1566	0
545	20240110	120400	50794513	1566	1566	1566	1566	0
546	20240110	120300	50794513	1566	1566	1566	1566	0
547	20240110	120200	50794513	1566	1566	1566	1566	0
548	20240110	120100	50794513	1566	1566	1566	1566	0
549	20240110	120000	50794513	1566	1566	1566	1566	1
550	20240110	115900	50792947	1566	1566	1566	1566	0
551	20240110	115800	50792947	1566	1566	1566	1566	0
552	20240110	115700	50792947	1566	1566	1566	1566	0
553	20240110	115600	50792947	1566	1566	1566	1566	0
554	20240110	115500	50792947	1566	1566	1566	1566	0
555	20240110	115400	50792947	1566	1566	1566	1566	0
556	20240110	115300	50792947	1566	1566	1566	1566	0
557	20240110	115200	50792947	1566	1566	1566	1566	0
558	20240110	115100	50792947	1566	1566	1566	1566	0
559	20240110	115000	50792947	1566	1566	1566	1566	0
560	20240110	114900	50792947	1566	1566	1566	1566	0
561	20240110	114800	50792947	1566	1566	1566	1566	0
562	20240110	114700	50792947	1566	1566	1566	1566	0
563	20240110	114600	50792947	1566	1566	1566	1566	1
564	20240110	114500	50791381	1560	1562	1562	1560	1128
565	20240110	114400	49031157	1561	1561	1561	1561	0
566	20240110	114300	49031157	1561	1561	1561	1561	0
567	20240110	114200	49031157	1561	1561	1561	1561	0
568	20240110	114100	49031157	1561	1561	1561	1561	0
569	20240110	114000	49031157	1561	1561	1561	1561	0
570	20240110	113900	49031157	1561	1561	1561	1561	0
571	20240110	113800	49031157	1561	1561	1561	1561	0
572	20240110	113700	49031157	1561	1561	1561	1561	1
573	20240110	113600	49029596	1560	1560	1560	1560	0
574	20240110	113500	49029596	1560	1560	1560	1560	0
575	20240110	113400	49029596	1560	1560	1560	1560	0
576	20240110	113300	49029596	1560	1561	1561	1560	622
577	20240110	113200	48059206	1566	1566	1566	1566	0
578	20240110	113100	48059206	1566	1566	1566	1566	0
579	20240110	113000	48059206	1566	1566	1566	1566	0
580	20240110	112900	48059206	1566	1566	1566	1566	0
581	20240110	112800	48059206	1566	1566	1566	1566	0
582	20240110	112700	48059206	1566	1566	1566	1566	0
583	20240110	112600	48059206	1566	1566	1566	1566	0
584	20240110	112500	48059206	1566	1566	1566	1566	1
585	20240110	112400	48057640	1561	1561	1561	1561	0
586	20240110	112300	48057640	1561	1561	1561	1561	10
587	20240110	112200	48042030	1566	1566	1566	1566	0
588	20240110	112100	48042030	1566	1566	1566	1566	1
589	20240110	112000	48040464	1566	1566	1566	1566	1
590	20240110	111900	48038898	1565	1565	1565	1565	0
591	20240110	111800	48038898	1565	1565	1565	1565	0
592	20240110	111700	48038898	1565	1565	1565	1565	500
593	20240110	111600	47256398	1560	1560	1560	1560	0
594	20240110	111500	47256398	1560	1560	1560	1560	101
595	20240110	111400	47098838	1565	1565	1565	1565	471
596	20240110	111300	46361723	1565	1564	1565	1560	4410
597	20240110	111200	39474863	1565	1565	1565	1565	200
598	20240110	111100	39161863	1565	1565	1565	1565	1
599	20240110	111000	39160298	1565	1565	1565	1565	0
600	20240110	110900	39160298	1565	1565	1565	1565	0
601	20240110	110800	39160298	1565	1565	1565	1565	0
602	20240110	110700	39160298	1565	1565	1565	1565	0
603	20240110	110600	39160298	1565	1565	1565	1565	0
604	20240110	110500	39160298	1565	1565	1565	1565	201
605	20240110	110400	38845733	1566	1564	1566	1564	114
606	20240110	110300	38667435	1564	1564	1564	1564	0
607	20240110	110200	38667435	1564	1564	1564	1564	2000
608	20240110	110100	35539435	1564	1564	1564	1564	4
609	20240110	110000	35533179	1564	1564	1564	1564	0
610	20240110	105900	35533179	1564	1564	1564	1564	0
611	20240110	105800	35533179	1564	1564	1564	1564	0
612	20240110	105700	35533179	1564	1564	1564	1564	30
613	20240110	105600	35486259	1567	1567	1567	1567	0
614	20240110	105500	35486259	1567	1567	1567	1567	0
615	20240110	105400	35486259	1567	1567	1567	1567	63
616	20240110	105300	35387538	1566	1566	1566	1566	1119
617	20240110	105200	33635184	1566	1566	1566	1566	2
618	20240110	105100	33632052	1566	1566	1566	1566	0
619	20240110	105000	33632052	1566	1566	1566	1566	1
620	20240110	104900	33630486	1563	1563	1563	1563	0
621	20240110	104800	33630486	1563	1563	1563	1563	0
622	20240110	104700	33630486	1563	1563	1563	1563	0
623	20240110	104600	33630486	1563	1563	1563	1563	0
624	20240110	104500	33630486	1563	1563	1563	1563	0
625	20240110	104400	33630486	1563	1563	1563	1563	10
626	20240110	104300	33614856	1563	1563	1563	1563	0
627	20240110	104200	33614856	1563	1563	1563	1563	2
628	20240110	104100	33611730	1558	1558	1558	1558	0
629	20240110	104000	33611730	1558	1560	1560	1558	622
630	20240110	103900	32641766	1560	1560	1560	1560	10
631	20240110	103800	32626166	1561	1561	1561	1561	0
632	20240110	103700	32626166	1561	1561	1561	1561	228
633	20240110	103600	32270258	1560	1560	1560	1560	12
634	20240110	103500	32251538	1560	1560	1560	1560	100
635	20240110	103400	32095538	1560	1560	1560	1560	0
636	20240110	103300	32095538	1560	1560	1560	1560	64
637	20240110	103200	31995698	1560	1561	1561	1560	429
638	20240110	103100	31326286	1561	1561	1561	1561	0
639	20240110	103000	31326286	1561	1561	1561	1561	1
640	20240110	102900	31324725	1563	1563	1563	1563	0
641	20240110	102800	31324725	1563	1563	1563	1563	0
642	20240110	102700	31324725	1563	1563	1563	1563	0
643	20240110	102600	31324725	1563	1563	1563	1563	0
644	20240110	102500	31324725	1563	1563	1563	1563	0
645	20240110	102400	31324725	1563	1563	1563	1563	0
646	20240110	102300	31324725	1563	1563	1563	1563	0
647	20240110	102200	31324725	1563	1563	1563	1563	0
648	20240110	102100	31324725	1563	1563	1563	1563	0
649	20240110	102000	31324725	1563	1563	1563	1563	0
650	20240110	101900	31324725	1563	1563	1563	1563	0
651	20240110	101800	31324725	1563	1563	1563	1563	0
652	20240110	101700	31324725	1563	1563	1563	1563	0
653	20240110	101600	31324725	1563	1563	1563	1563	0
654	20240110	101500	31324725	1563	1563	1563	1563	0
655	20240110	101400	31324725	1563	1563	1563	1563	0
656	20240110	101300	31324725	1563	1563	1563	1563	0
657	20240110	101200	31324725	1563	1561	1563	1561	2
658	20240110	101100	31321601	1561	1561	1561	1561	0
659	20240110	101000	31321601	1561	1561	1561	1561	0
660	20240110	100900	31321601	1561	1562	1562	1561	347
661	20240110	100800	30779861	1563	1563	1563	1563	0
662	20240110	100700	30779861	1563	1563	1563	1563	0
663	20240110	100600	30779861	1563	1563	1563	1563	346
664	20240110	100500	30239063	1563	1563	1563	1563	108
665	20240110	100400	30070259	1563	1565	1565	1563	4
666	20240110	100300	30064001	1566	1570	1570	1566	2
667	20240110	100200	30060865	1567	1567	1567	1567	0
668	20240110	100100	30060865	1567	1567	1567	1567	0
669	20240110	100000	30060865	1567	1567	1567	1567	0
670	20240110	095900	30060865	1567	1567	1567	1567	0
671	20240110	095800	30060865	1567	1567	1567	1567	1030
672	20240110	095700	28446855	1567	1567	1567	1567	0
673	20240110	095600	28446855	1567	1563	1567	1563	142
674	20240110	095500	28224657	1564	1564	1564	1564	659
675	20240110	095400	27193981	1565	1566	1566	1565	205
676	20240110	095300	26873106	1570	1570	1570	1570	1
677	20240110	095200	26871536	1571	1571	1571	1571	0
678	20240110	095100	26871536	1571	1571	1571	1571	0
679	20240110	095000	26871536	1571	1571	1571	1571	0
680	20240110	094900	26871536	1571	1571	1571	1571	300
681	20240110	094800	26400236	1565	1565	1565	1565	614
682	20240110	094700	25439326	1565	1566	1566	1565	4108
683	20240110	094600	19009393	1572	1572	1572	1572	0
684	20240110	094500	19009393	1572	1572	1572	1572	0
685	20240110	094400	19009393	1572	1572	1572	1572	0
686	20240110	094300	19009393	1572	1572	1572	1572	1
687	20240110	094200	19007821	1566	1566	1566	1566	62
688	20240110	094100	18910729	1566	1566	1566	1566	0
689	20240110	094000	18910729	1566	1566	1566	1566	178
690	20240110	093900	18631981	1567	1569	1569	1567	822
691	20240110	093800	17343343	1571	1571	1571	1571	2
692	20240110	093700	17340201	1572	1572	1572	1572	0
693	20240110	093600	17340201	1572	1572	1572	1572	100
694	20240110	093500	17183001	1572	1572	1572	1572	0
695	20240110	093400	17183001	1572	1572	1572	1572	2
696	20240110	093300	17179857	1573	1573	1573	1573	0
697	20240110	093200	17179857	1573	1573	1573	1573	1
698	20240110	093100	17178284	1572	1566	1572	1566	101
699	20240110	093000	17019518	1574	1574	1574	1574	1
700	20240110	092900	17017944	1570	1570	1570	1570	721
701	20240110	092800	15885974	1571	1571	1571	1571	1575
702	20240110	092700	13411649	1575	1571	1575	1571	101
703	20240110	092600	13252974	1571	1571	1571	1571	1
704	20240110	092500	13251403	1575	1575	1575	1575	1
705	20240110	092400	13249828	1571	1571	1571	1571	0
706	20240110	092300	13249828	1571	1571	1571	1571	1
707	20240110	092200	13248257	1571	1571	1571	1571	638
708	20240110	092100	12245959	1571	1571	1571	1571	0
709	20240110	092000	12245959	1571	1572	1572	1571	649
710	20240110	091900	11226377	1575	1572	1575	1571	84
711	20240110	091800	11094369	1571	1575	1575	1571	1009
712	20240110	091700	9509194	1575	1575	1575	1575	1
713	20240110	091600	9507619	1575	1575	1575	1575	1
714	20240110	091500	9506044	1570	1570	1570	1570	0
715	20240110	091400	9506044	1570	1570	1570	1570	0
716	20240110	091300	9506044	1570	1570	1570	1570	0
717	20240110	091200	9506044	1570	1570	1570	1570	0
718	20240110	091100	9506044	1570	1570	1570	1570	30
719	20240110	091000	9458944	1570	1570	1570	1570	36
720	20240110	090900	9402424	1580	1580	1580	1580	0
721	20240110	090800	9402424	1580	1580	1580	1570	9
722	20240110	090700	9388254	1580	1579	1580	1570	783
723	20240110	090600	8152262	1578	1578	1578	1578	0
724	20240110	090500	8152262	1578	1578	1578	1578	2050
725	20240110	090400	4917362	1579	1579	1579	1579	0
726	20240110	090300	4917362	1579	1574	1579	1574	32
727	20240110	090200	4866914	1574	1574	1574	1574	0
728	20240110	090100	4866914	1574	1572	1574	1572	907
729	20240110	090000	3441108	1572	1572	1572	1572	2189