KissMeData/121890/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	201800	228437738	1876	1876	1876	1876	2997
3	20240110	201700	228437738	1876	1876	1876	1876	0
4	20240110	201600	228437738	1876	1876	1876	1876	0
5	20240110	201500	228437738	1876	1876	1876	1876	0
6	20240110	201400	228437738	1876	1876	1876	1876	0
7	20240110	201300	228437738	1876	1876	1876	1876	0
8	20240110	201200	228437738	1876	1876	1876	1876	0
9	20240110	201100	228437738	1876	1876	1876	1876	0
10	20240110	201000	228437738	1876	1876	1876	1876	0
11	20240110	200900	228437738	1876	1876	1876	1876	0
12	20240110	200800	228437738	1876	1876	1876	1876	0
13	20240110	200700	228437738	1876	1876	1876	1876	0
14	20240110	200600	228437738	1876	1876	1876	1876	0
15	20240110	200500	228437738	1876	1876	1876	1876	0
16	20240110	200400	228437738	1876	1876	1876	1876	0
17	20240110	200300	228437738	1876	1876	1876	1876	0
18	20240110	200200	228437738	1876	1876	1876	1876	0
19	20240110	200100	228437738	1876	1876	1876	1876	0
20	20240110	200000	228437738	1876	1876	1876	1876	0
21	20240110	195900	228437738	1876	1876	1876	1876	0
22	20240110	195800	228437738	1876	1876	1876	1876	0
23	20240110	195700	228437738	1876	1876	1876	1876	0
24	20240110	195600	228437738	1876	1876	1876	1876	0
25	20240110	195500	228437738	1876	1876	1876	1876	0
26	20240110	195400	228437738	1876	1876	1876	1876	0
27	20240110	195300	228437738	1876	1876	1876	1876	0
28	20240110	195200	228437738	1876	1876	1876	1876	0
29	20240110	195100	228437738	1876	1876	1876	1876	0
30	20240110	195000	228437738	1876	1876	1876	1876	0
31	20240110	194900	228437738	1876	1876	1876	1876	0
32	20240110	194800	228437738	1876	1876	1876	1876	2997
33	20240110	194700	228437738	1876	1876	1876	1876	0
34	20240110	194600	228437738	1876	1876	1876	1876	0
35	20240110	194500	228437738	1876	1876	1876	1876	0
36	20240110	194400	228437738	1876	1876	1876	1876	0
37	20240110	194300	228437738	1876	1876	1876	1876	0
38	20240110	194200	228437738	1876	1876	1876	1876	0
39	20240110	194100	228437738	1876	1876	1876	1876	0
40	20240110	194000	228437738	1876	1876	1876	1876	0
41	20240110	193900	228437738	1876	1876	1876	1876	0
42	20240110	193800	228437738	1876	1876	1876	1876	0
43	20240110	193700	228437738	1876	1876	1876	1876	0
44	20240110	193600	228437738	1876	1876	1876	1876	0
45	20240110	193500	228437738	1876	1876	1876	1876	0
46	20240110	193400	228437738	1876	1876	1876	1876	0
47	20240110	193300	228437738	1876	1876	1876	1876	0
48	20240110	193200	228437738	1876	1876	1876	1876	0
49	20240110	193100	228437738	1876	1876	1876	1876	0
50	20240110	193000	228437738	1876	1876	1876	1876	0
51	20240110	192900	228437738	1876	1876	1876	1876	0
52	20240110	192800	228437738	1876	1876	1876	1876	0
53	20240110	192700	228437738	1876	1876	1876	1876	0
54	20240110	192600	228437738	1876	1876	1876	1876	0
55	20240110	192500	228437738	1876	1876	1876	1876	0
56	20240110	192400	228437738	1876	1876	1876	1876	0
57	20240110	192300	228437738	1876	1876	1876	1876	0
58	20240110	192200	228437738	1876	1876	1876	1876	0
59	20240110	192100	228437738	1876	1876	1876	1876	0
60	20240110	192000	228437738	1876	1876	1876	1876	0
61	20240110	191900	228437738	1876	1876	1876	1876	0
62	20240110	191800	228437738	1876	1876	1876	1876	2997
63	20240110	191700	228437738	1876	1876	1876	1876	0
64	20240110	191600	228437738	1876	1876	1876	1876	0
65	20240110	191500	228437738	1876	1876	1876	1876	0
66	20240110	191400	228437738	1876	1876	1876	1876	0
67	20240110	191300	228437738	1876	1876	1876	1876	0
68	20240110	191200	228437738	1876	1876	1876	1876	0
69	20240110	191100	228437738	1876	1876	1876	1876	0
70	20240110	191000	228437738	1876	1876	1876	1876	0
71	20240110	190900	228437738	1876	1876	1876	1876	0
72	20240110	190800	228437738	1876	1876	1876	1876	0
73	20240110	190700	228437738	1876	1876	1876	1876	0
74	20240110	190600	228437738	1876	1876	1876	1876	0
75	20240110	190500	228437738	1876	1876	1876	1876	0
76	20240110	190400	228437738	1876	1876	1876	1876	0
77	20240110	190300	228437738	1876	1876	1876	1876	0
78	20240110	190200	228437738	1876	1876	1876	1876	0
79	20240110	190100	228437738	1876	1876	1876	1876	0
80	20240110	190000	228437738	1876	1876	1876	1876	0
81	20240110	185900	228437738	1876	1876	1876	1876	0
82	20240110	185800	228437738	1876	1876	1876	1876	0
83	20240110	185700	228437738	1876	1876	1876	1876	0
84	20240110	185600	228437738	1876	1876	1876	1876	0
85	20240110	185500	228437738	1876	1876	1876	1876	0
86	20240110	185400	228437738	1876	1876	1876	1876	0
87	20240110	185300	228437738	1876	1876	1876	1876	0
88	20240110	185200	228437738	1876	1876	1876	1876	0
89	20240110	185100	228437738	1876	1876	1876	1876	0
90	20240110	185000	228437738	1876	1876	1876	1876	0
91	20240110	184900	228437738	1876	1876	1876	1876	0
92	20240110	184800	228437738	1876	1876	1876	1876	2997
93	20240110	184700	228437738	1876	1876	1876	1876	0
94	20240110	184600	228437738	1876	1876	1876	1876	0
95	20240110	184500	228437738	1876	1876	1876	1876	0
96	20240110	184400	228437738	1876	1876	1876	1876	0
97	20240110	184300	228437738	1876	1876	1876	1876	0
98	20240110	184200	228437738	1876	1876	1876	1876	0
99	20240110	184100	228437738	1876	1876	1876	1876	0
100	20240110	184000	228437738	1876	1876	1876	1876	0
101	20240110	183900	228437738	1876	1876	1876	1876	0
102	20240110	183800	228437738	1876	1876	1876	1876	0
103	20240110	183700	228437738	1876	1876	1876	1876	0
104	20240110	183600	228437738	1876	1876	1876	1876	0
105	20240110	183500	228437738	1876	1876	1876	1876	0
106	20240110	183400	228437738	1876	1876	1876	1876	0
107	20240110	183300	228437738	1876	1876	1876	1876	0
108	20240110	183200	228437738	1876	1876	1876	1876	0
109	20240110	183100	228437738	1876	1876	1876	1876	0
110	20240110	183000	228437738	1876	1876	1876	1876	0
111	20240110	182900	228437738	1876	1876	1876	1876	0
112	20240110	182800	228437738	1876	1876	1876	1876	0
113	20240110	182700	228437738	1876	1876	1876	1876	0
114	20240110	182600	228437738	1876	1876	1876	1876	0
115	20240110	182500	228437738	1876	1876	1876	1876	0
116	20240110	182400	228437738	1876	1876	1876	1876	0
117	20240110	182300	228437738	1876	1876	1876	1876	0
118	20240110	182200	228437738	1876	1876	1876	1876	0
119	20240110	182100	228437738	1876	1876	1876	1876	0
120	20240110	182000	228437738	1876	1876	1876	1876	0
121	20240110	181900	228437738	1876	1876	1876	1876	0
122	20240110	181800	228437738	1876	1876	1876	1876	2997
123	20240110	181700	228437738	1876	1876	1876	1876	0
124	20240110	181600	228437738	1876	1876	1876	1876	0
125	20240110	181500	228437738	1876	1876	1876	1876	0
126	20240110	181400	228437738	1876	1876	1876	1876	0
127	20240110	181300	228437738	1876	1876	1876	1876	0
128	20240110	181200	228437738	1876	1876	1876	1876	0
129	20240110	181100	228437738	1876	1876	1876	1876	0
130	20240110	181000	228437738	1876	1876	1876	1876	0
131	20240110	180900	228437738	1876	1876	1876	1876	0
132	20240110	180800	228437738	1876	1876	1876	1876	0
133	20240110	180700	228437738	1876	1876	1876	1876	0
134	20240110	180600	228437738	1876	1876	1876	1876	0
135	20240110	180500	228437738	1876	1876	1876	1876	0
136	20240110	180400	228437738	1876	1876	1876	1876	0
137	20240110	180300	228437738	1876	1876	1876	1876	0
138	20240110	180200	228437738	1876	1876	1876	1876	0
139	20240110	180100	228437738	1876	1876	1876	1876	0
140	20240110	180000	228437738	1876	1876	1876	1876	0
141	20240110	175900	228437738	1876	1876	1876	1876	0
142	20240110	175800	228437738	1876	1876	1876	1876	0
143	20240110	175700	228437738	1876	1876	1876	1876	0
144	20240110	175600	228437738	1876	1876	1876	1876	0
145	20240110	175500	228437738	1876	1876	1876	1876	0
146	20240110	175400	228437738	1876	1876	1876	1876	0
147	20240110	175300	228437738	1876	1876	1876	1876	0
148	20240110	175200	228437738	1876	1876	1876	1876	0
149	20240110	175100	228437738	1876	1876	1876	1876	0
150	20240110	175000	228437738	1876	1876	1876	1876	0
151	20240110	174900	228437738	1876	1876	1876	1876	0
152	20240110	174800	228437738	1876	1876	1876	1876	2997
153	20240110	174700	228437738	1876	1876	1876	1876	0
154	20240110	174600	228437738	1876	1876	1876	1876	0
155	20240110	174500	228437738	1876	1876	1876	1876	0
156	20240110	174400	228437738	1876	1876	1876	1876	0
157	20240110	174300	228437738	1876	1876	1876	1876	0
158	20240110	174200	228437738	1876	1876	1876	1876	0
159	20240110	174100	228437738	1876	1876	1876	1876	0
160	20240110	174000	228437738	1876	1876	1876	1876	0
161	20240110	173900	228437738	1876	1876	1876	1876	0
162	20240110	173800	228437738	1876	1876	1876	1876	0
163	20240110	173700	228437738	1876	1876	1876	1876	0
164	20240110	173600	228437738	1876	1876	1876	1876	0
165	20240110	173500	228437738	1876	1876	1876	1876	0
166	20240110	173400	228437738	1876	1876	1876	1876	0
167	20240110	173300	228437738	1876	1876	1876	1876	0
168	20240110	173200	228437738	1876	1876	1876	1876	0
169	20240110	173100	228437738	1876	1876	1876	1876	0
170	20240110	173000	228437738	1876	1876	1876	1876	0
171	20240110	172900	228437738	1876	1876	1876	1876	0
172	20240110	172800	228437738	1876	1876	1876	1876	0
173	20240110	172700	228437738	1876	1876	1876	1876	0
174	20240110	172600	228437738	1876	1876	1876	1876	0
175	20240110	172500	228437738	1876	1876	1876	1876	0
176	20240110	172400	228437738	1876	1876	1876	1876	0
177	20240110	172300	228437738	1876	1876	1876	1876	0
178	20240110	172200	228437738	1876	1876	1876	1876	0
179	20240110	172100	228437738	1876	1876	1876	1876	0
180	20240110	172000	228437738	1876	1876	1876	1876	0
181	20240110	171900	228437738	1876	1876	1876	1876	0
182	20240110	171800	228437738	1876	1876	1876	1876	2997
183	20240110	171700	228437738	1876	1876	1876	1876	0
184	20240110	171600	228437738	1876	1876	1876	1876	0
185	20240110	171500	228437738	1876	1876	1876	1876	0
186	20240110	171400	228437738	1876	1876	1876	1876	0
187	20240110	171300	228437738	1876	1876	1876	1876	0
188	20240110	171200	228437738	1876	1876	1876	1876	0
189	20240110	171100	228437738	1876	1876	1876	1876	0
190	20240110	171000	228437738	1876	1876	1876	1876	0
191	20240110	170900	228437738	1876	1876	1876	1876	0
192	20240110	170800	228437738	1876	1876	1876	1876	0
193	20240110	170700	228437738	1876	1876	1876	1876	0
194	20240110	170600	228437738	1876	1876	1876	1876	0
195	20240110	170500	228437738	1876	1876	1876	1876	0
196	20240110	170400	228437738	1876	1876	1876	1876	0
197	20240110	170300	228437738	1876	1876	1876	1876	0
198	20240110	170200	228437738	1876	1876	1876	1876	0
199	20240110	170100	228437738	1876	1876	1876	1876	0
200	20240110	170000	228437738	1876	1876	1876	1876	0
201	20240110	165900	228437738	1876	1876	1876	1876	0
202	20240110	165800	228437738	1876	1876	1876	1876	0
203	20240110	165700	228437738	1876	1876	1876	1876	0
204	20240110	165600	228437738	1876	1876	1876	1876	0
205	20240110	165500	228437738	1876	1876	1876	1876	0
206	20240110	165400	228437738	1876	1876	1876	1876	0
207	20240110	165300	228437738	1876	1876	1876	1876	0
208	20240110	165200	228437738	1876	1876	1876	1876	0
209	20240110	165100	228437738	1876	1876	1876	1876	0
210	20240110	165000	228437738	1876	1876	1876	1876	0
211	20240110	164900	228437738	1876	1876	1876	1876	0
212	20240110	164800	228437738	1876	1876	1876	1876	2997
213	20240110	164700	228437738	1876	1876	1876	1876	0
214	20240110	164600	228437738	1876	1876	1876	1876	0
215	20240110	164500	228437738	1876	1876	1876	1876	0
216	20240110	164400	228437738	1876	1876	1876	1876	0
217	20240110	164300	228437738	1876	1876	1876	1876	0
218	20240110	164200	228437738	1876	1876	1876	1876	0
219	20240110	164100	228437738	1876	1876	1876	1876	0
220	20240110	164000	228437738	1876	1876	1876	1876	0
221	20240110	163900	228437738	1876	1876	1876	1876	0
222	20240110	163800	228437738	1876	1876	1876	1876	0
223	20240110	163700	228437738	1876	1876	1876	1876	0
224	20240110	163600	228437738	1876	1876	1876	1876	0
225	20240110	163500	228437738	1876	1876	1876	1876	0
226	20240110	163400	228437738	1876	1876	1876	1876	0
227	20240110	163300	228437738	1876	1876	1876	1876	0
228	20240110	163200	228437738	1876	1876	1876	1876	0
229	20240110	163100	228437738	1876	1876	1876	1876	0
230	20240110	163000	228437738	1876	1876	1876	1876	0
231	20240110	162900	228437738	1876	1876	1876	1876	0
232	20240110	162800	228437738	1876	1876	1876	1876	0
233	20240110	162700	228437738	1876	1876	1876	1876	0
234	20240110	162600	228437738	1876	1876	1876	1876	0
235	20240110	162500	228437738	1876	1876	1876	1876	0
236	20240110	162400	228437738	1876	1876	1876	1876	0
237	20240110	162300	228437738	1876	1876	1876	1876	0
238	20240110	162200	228437738	1876	1876	1876	1876	0
239	20240110	162100	228437738	1876	1876	1876	1876	0
240	20240110	162000	228437738	1876	1876	1876	1876	0
241	20240110	161900	228437738	1876	1876	1876	1876	0
242	20240110	161800	228437738	1876	1876	1876	1876	2997
243	20240110	161700	228437738	1876	1876	1876	1876	0
244	20240110	161600	228437738	1876	1876	1876	1876	0
245	20240110	161500	228437738	1876	1876	1876	1876	0
246	20240110	161400	228437738	1876	1876	1876	1876	0
247	20240110	161300	228437738	1876	1876	1876	1876	0
248	20240110	161200	228437738	1876	1876	1876	1876	0
249	20240110	161100	228437738	1876	1876	1876	1876	0
250	20240110	161000	228437738	1876	1876	1876	1876	0
251	20240110	160900	228437738	1876	1876	1876	1876	0
252	20240110	160800	228437738	1876	1876	1876	1876	0
253	20240110	160700	228437738	1876	1876	1876	1876	0
254	20240110	160600	228437738	1876	1876	1876	1876	0
255	20240110	160500	228437738	1876	1876	1876	1876	0
256	20240110	160400	228437738	1876	1876	1876	1876	0
257	20240110	160300	228437738	1876	1876	1876	1876	0
258	20240110	160200	228437738	1876	1876	1876	1876	0
259	20240110	160100	228437738	1876	1876	1876	1876	0
260	20240110	160000	228437738	1876	1876	1876	1876	0
261	20240110	155900	228437738	1876	1876	1876	1876	0
262	20240110	155800	228437738	1876	1876	1876	1876	0
263	20240110	155700	228437738	1876	1876	1876	1876	0
264	20240110	155600	228437738	1876	1876	1876	1876	0
265	20240110	155500	228437738	1876	1876	1876	1876	0
266	20240110	155400	228437738	1876	1876	1876	1876	0
267	20240110	155300	228437738	1876	1876	1876	1876	0
268	20240110	155200	228437738	1876	1876	1876	1876	0
269	20240110	155100	228437738	1876	1876	1876	1876	0
270	20240110	155000	228437738	1876	1876	1876	1876	0
271	20240110	154900	228437738	1876	1876	1876	1876	0
272	20240110	154800	228437738	1876	1876	1876	1876	2997
273	20240110	154700	228437738	1876	1876	1876	1876	0
274	20240110	154600	228437738	1876	1876	1876	1876	0
275	20240110	154500	228437738	1876	1876	1876	1876	0
276	20240110	154400	228437738	1876	1876	1876	1876	0
277	20240110	154300	228437738	1876	1876	1876	1876	0
278	20240110	154200	228437738	1876	1876	1876	1876	0
279	20240110	154100	228437738	1876	1876	1876	1876	0
280	20240110	154000	228437738	1876	1876	1876	1876	0
281	20240110	153900	228437738	1876	1876	1876	1876	0
282	20240110	153800	228437738	1876	1876	1876	1876	0
283	20240110	153700	228437738	1876	1876	1876	1876	0
284	20240110	153600	228437738	1876	1876	1876	1876	0
285	20240110	153500	228437738	1876	1876	1876	1876	0
286	20240110	153400	228437738	1876	1876	1876	1876	0
287	20240110	153300	228437738	1876	1876	1876	1876	0
288	20240110	153200	228437738	1876	1876	1876	1876	0
289	20240110	153100	228437738	1876	1876	1876	1876	0
290	20240110	153000	228437738	1876	1876	1876	1876	2997
291	20240110	152900	222815366	1868	1868	1868	1868	0
292	20240110	152800	222815366	1868	1868	1868	1868	0
293	20240110	152700	222815366	1868	1868	1868	1868	0
294	20240110	152600	222815366	1868	1868	1868	1868	0
295	20240110	152500	222815366	1868	1868	1868	1868	0
296	20240110	152400	222815366	1868	1868	1868	1868	0
297	20240110	152300	222815366	1868	1868	1868	1868	0
298	20240110	152200	222815366	1868	1868	1868	1868	0
299	20240110	152100	222815366	1868	1868	1868	1868	0
300	20240110	152000	222815366	1868	1868	1868	1868	0
301	20240110	151900	222815366	1868	1868	1868	1868	0
302	20240110	151800	222815366	1868	1868	1868	1868	0
303	20240110	151700	222815366	1868	1867	1868	1867	1010
304	20240110	151600	220928943	1866	1863	1867	1863	1304
305	20240110	151500	218495707	1863	1863	1863	1863	149
306	20240110	151400	218218120	1861	1861	1861	1861	0
307	20240110	151300	218218120	1861	1862	1863	1861	17
308	20240110	151200	218186452	1863	1863	1863	1863	1
309	20240110	151100	218184589	1860	1860	1860	1860	0
310	20240110	151000	218184589	1860	1860	1860	1860	0
311	20240110	150900	218184589	1860	1860	1860	1860	1000
312	20240110	150800	216324589	1866	1866	1866	1866	1
313	20240110	150700	216322723	1860	1857	1868	1857	1049
314	20240110	150600	214371786	1860	1858	1860	1858	1000
315	20240110	150500	212513274	1860	1849	1860	1849	1000
316	20240110	150400	210658064	1850	1850	1850	1850	0
317	20240110	150300	210658064	1850	1850	1850	1850	1
318	20240110	150200	210656214	1841	1841	1841	1841	0
319	20240110	150100	210656214	1841	1841	1841	1841	75
320	20240110	150000	210518139	1841	1841	1841	1841	0
321	20240110	145900	210518139	1841	1846	1846	1841	916
322	20240110	145800	208829648	1839	1839	1839	1839	0
323	20240110	145700	208829648	1839	1839	1839	1839	480
324	20240110	145600	207946928	1839	1839	1839	1839	296
325	20240110	145500	207402584	1840	1840	1840	1840	1888
326	20240110	145400	203928664	1838	1838	1838	1838	188
327	20240110	145300	203583120	1838	1838	1838	1838	0
328	20240110	145200	203583120	1838	1840	1840	1838	678
329	20240110	145100	202335800	1837	1841	1841	1837	6169
330	20240110	145000	190986764	1841	1841	1841	1841	0
331	20240110	144900	190986764	1841	1841	1841	1841	0
332	20240110	144800	190986764	1841	1841	1841	1841	0
333	20240110	144700	190986764	1841	1841	1841	1841	0
334	20240110	144600	190986764	1841	1841	1841	1841	76
335	20240110	144500	190846848	1841	1841	1841	1841	1000
336	20240110	144400	189005848	1841	1841	1841	1841	0
337	20240110	144300	189005848	1841	1841	1841	1841	0
338	20240110	144200	189005848	1841	1841	1841	1841	0
339	20240110	144100	189005848	1841	1841	1841	1841	77
340	20240110	144000	188864091	1841	1841	1841	1841	0
341	20240110	143900	188864091	1841	1841	1841	1841	0
342	20240110	143800	188864091	1841	1841	1841	1841	0
343	20240110	143700	188864091	1841	1841	1841	1841	0
344	20240110	143600	188864091	1841	1841	1841	1841	76
345	20240110	143500	188724175	1845	1845	1845	1845	7
346	20240110	143400	188711260	1845	1845	1845	1845	0
347	20240110	143300	188711260	1845	1845	1845	1845	0
348	20240110	143200	188711260	1845	1845	1845	1845	0
349	20240110	143100	188711260	1845	1847	1847	1845	2580
350	20240110	143000	183946002	1848	1848	1848	1848	903
351	20240110	142900	182277258	1854	1854	1854	1854	0
352	20240110	142800	182277258	1854	1854	1854	1854	44
353	20240110	142700	182195682	1856	1855	1856	1855	269
354	20240110	142600	181696539	1848	1848	1848	1848	76
355	20240110	142500	181556091	1848	1848	1848	1848	0
356	20240110	142400	181556091	1848	1848	1848	1848	0
357	20240110	142300	181556091	1848	1848	1848	1848	0
358	20240110	142200	181556091	1848	1848	1848	1848	0
359	20240110	142100	181556091	1848	1849	1849	1848	76
360	20240110	142000	181415638	1847	1847	1847	1847	0
361	20240110	141900	181415638	1847	1847	1847	1847	0
362	20240110	141800	181415638	1847	1847	1847	1847	0
363	20240110	141700	181415638	1847	1847	1847	1847	0
364	20240110	141600	181415638	1847	1847	1847	1847	76
365	20240110	141500	181275266	1855	1855	1855	1855	0
366	20240110	141400	181275266	1855	1855	1855	1855	1
367	20240110	141300	181273411	1847	1847	1847	1847	0
368	20240110	141200	181273411	1847	1846	1847	1846	2280
369	20240110	141100	177062260	1841	1841	1841	1841	76
370	20240110	141000	176922344	1844	1844	1844	1844	1000
371	20240110	140900	175078344	1845	1847	1847	1845	240
372	20240110	140800	174635086	1847	1847	1847	1847	0
373	20240110	140700	174635086	1847	1847	1847	1847	0
374	20240110	140600	174635086	1847	1850	1850	1847	76
375	20240110	140500	174494615	1850	1851	1851	1850	2349
376	20240110	140400	170148888	1850	1850	1850	1850	0
377	20240110	140300	170148888	1850	1850	1850	1850	0
378	20240110	140200	170148888	1850	1850	1850	1850	0
379	20240110	140100	170148888	1850	1850	1850	1850	76
380	20240110	140000	170008288	1858	1858	1858	1858	0
381	20240110	135900	170008288	1858	1858	1858	1858	0
382	20240110	135800	170008288	1858	1858	1858	1858	45
383	20240110	135700	169924678	1850	1850	1850	1850	0
384	20240110	135600	169924678	1850	1850	1850	1850	76
385	20240110	135500	169784078	1860	1860	1860	1860	0
386	20240110	135400	169784078	1860	1860	1860	1860	0
387	20240110	135300	169784078	1860	1860	1860	1860	0
388	20240110	135200	169784078	1860	1860	1860	1860	1
389	20240110	135100	169782218	1850	1850	1850	1850	76
390	20240110	135000	169641618	1860	1860	1860	1860	0
391	20240110	134900	169641618	1860	1860	1860	1860	0
392	20240110	134800	169641618	1860	1860	1860	1860	0
393	20240110	134700	169641618	1860	1860	1860	1860	0
394	20240110	134600	169641618	1860	1850	1860	1850	106
395	20240110	134500	169445218	1855	1855	1855	1855	50
396	20240110	134400	169352468	1850	1855	1855	1850	3537
397	20240110	134300	162808546	1855	1855	1855	1855	400
398	20240110	134200	162066546	1855	1855	1855	1855	0
399	20240110	134100	162066546	1855	1856	1856	1855	2761
400	20240110	134000	156944666	1856	1856	1856	1856	0
401	20240110	133900	156944666	1856	1856	1856	1856	0
402	20240110	133800	156944666	1856	1856	1856	1856	0
403	20240110	133700	156944666	1856	1856	1856	1856	70
404	20240110	133600	156814746	1856	1856	1856	1856	76
405	20240110	133500	156673690	1857	1857	1857	1857	89
406	20240110	133400	156508417	1860	1860	1860	1860	0
407	20240110	133300	156508417	1860	1860	1860	1860	0
408	20240110	133200	156508417	1860	1860	1860	1860	0
409	20240110	133100	156508417	1860	1861	1861	1860	206
410	20240110	133000	156125201	1867	1867	1867	1867	0
411	20240110	132900	156125201	1867	1867	1867	1867	0
412	20240110	132800	156125201	1867	1867	1867	1867	0
413	20240110	132700	156125201	1867	1867	1867	1867	0
414	20240110	132600	156125201	1867	1860	1867	1860	77
415	20240110	132500	155981974	1868	1868	1868	1868	0
416	20240110	132400	155981974	1868	1868	1868	1868	0
417	20240110	132300	155981974	1868	1868	1868	1868	0
418	20240110	132200	155981974	1868	1868	1868	1868	0
419	20240110	132100	155981974	1868	1868	1868	1868	10
420	20240110	132000	155963294	1869	1869	1869	1869	0
421	20240110	131900	155963294	1869	1869	1869	1869	1
422	20240110	131800	155961425	1860	1863	1863	1860	500
423	20240110	131700	155031318	1869	1869	1869	1869	0
424	20240110	131600	155031318	1869	1869	1869	1869	0
425	20240110	131500	155031318	1869	1869	1869	1869	0
426	20240110	131400	155031318	1869	1869	1869	1869	0
427	20240110	131300	155031318	1869	1869	1869	1869	0
428	20240110	131200	155031318	1869	1868	1869	1868	500
429	20240110	131100	154096825	1861	1861	1861	1861	0
430	20240110	131000	154096825	1861	1861	1861	1861	0
431	20240110	130900	154096825	1861	1861	1861	1861	0
432	20240110	130800	154096825	1861	1861	1861	1861	0
433	20240110	130700	154096825	1861	1861	1861	1861	0
434	20240110	130600	154096825	1861	1861	1861	1861	0
435	20240110	130500	154096825	1861	1861	1861	1861	0
436	20240110	130400	154096825	1861	1861	1861	1861	0
437	20240110	130300	154096825	1861	1861	1861	1861	0
438	20240110	130200	154096825	1861	1861	1861	1861	0
439	20240110	130100	154096825	1861	1861	1861	1861	0
440	20240110	130000	154096825	1861	1861	1861	1861	0
441	20240110	125900	154096825	1861	1861	1861	1861	0
442	20240110	125800	154096825	1861	1865	1865	1860	100
443	20240110	125700	153910753	1865	1865	1865	1865	0
444	20240110	125600	153910753	1865	1865	1865	1865	0
445	20240110	125500	153910753	1865	1865	1865	1865	0
446	20240110	125400	153910753	1865	1865	1865	1865	0
447	20240110	125300	153910753	1865	1865	1865	1865	0
448	20240110	125200	153910753	1865	1865	1865	1865	0
449	20240110	125100	153910753	1865	1865	1865	1865	0
450	20240110	125000	153910753	1865	1867	1867	1865	34
451	20240110	124900	153847341	1870	1870	1870	1870	0
452	20240110	124800	153847341	1870	1870	1870	1870	0
453	20240110	124700	153847341	1870	1870	1870	1870	0
454	20240110	124600	153847341	1870	1870	1870	1870	0
455	20240110	124500	153847341	1870	1870	1870	1870	0
456	20240110	124400	153847341	1870	1870	1870	1870	1
457	20240110	124300	153845471	1867	1867	1867	1867	7
458	20240110	124200	153832402	1867	1867	1867	1867	0
459	20240110	124100	153832402	1867	1867	1867	1867	0
460	20240110	124000	153832402	1867	1867	1867	1867	0
461	20240110	123900	153832402	1867	1867	1867	1867	0
462	20240110	123800	153832402	1867	1867	1867	1867	0
463	20240110	123700	153832402	1867	1867	1867	1867	2
464	20240110	123600	153828668	1867	1867	1867	1867	0
465	20240110	123500	153828668	1867	1867	1867	1867	267
466	20240110	123400	153330179	1867	1867	1867	1867	0
467	20240110	123300	153330179	1867	1867	1867	1867	0
468	20240110	123200	153330179	1867	1867	1867	1867	0
469	20240110	123100	153330179	1867	1867	1867	1867	0
470	20240110	123000	153330179	1867	1867	1867	1867	0
471	20240110	122900	153330179	1867	1867	1867	1867	0
472	20240110	122800	153330179	1867	1867	1867	1867	0
473	20240110	122700	153330179	1867	1866	1867	1866	14
474	20240110	122600	153304049	1869	1869	1869	1869	0
475	20240110	122500	153304049	1869	1869	1869	1869	0
476	20240110	122400	153304049	1869	1869	1869	1869	0
477	20240110	122300	153304049	1869	1869	1869	1869	0
478	20240110	122200	153304049	1869	1869	1869	1869	0
479	20240110	122100	153304049	1869	1869	1869	1869	0
480	20240110	122000	153304049	1869	1869	1869	1869	0
481	20240110	121900	153304049	1869	1869	1869	1869	0
482	20240110	121800	153304049	1869	1869	1869	1869	0
483	20240110	121700	153304049	1869	1869	1869	1869	0
484	20240110	121600	153304049	1869	1869	1869	1869	0
485	20240110	121500	153304049	1869	1869	1869	1869	0
486	20240110	121400	153304049	1869	1869	1869	1869	0
487	20240110	121300	153304049	1869	1869	1869	1869	0
488	20240110	121200	153304049	1869	1869	1869	1869	35
489	20240110	121100	153238634	1857	1857	1857	1857	0
490	20240110	121000	153238634	1857	1857	1857	1857	0
491	20240110	120900	153238634	1857	1857	1857	1857	0
492	20240110	120800	153238634	1857	1857	1857	1857	400
493	20240110	120700	152495834	1856	1856	1856	1856	0
494	20240110	120600	152495834	1856	1856	1856	1856	0
495	20240110	120500	152495834	1856	1859	1859	1856	1000
496	20240110	120400	150639130	1864	1864	1864	1864	0
497	20240110	120300	150639130	1864	1864	1864	1864	0
498	20240110	120200	150639130	1864	1864	1864	1864	0
499	20240110	120100	150639130	1864	1864	1864	1864	0
500	20240110	120000	150639130	1864	1864	1864	1864	299
501	20240110	115900	150081794	1864	1864	1864	1864	0
502	20240110	115800	150081794	1864	1864	1864	1864	10
503	20240110	115700	150063154	1864	1864	1864	1864	0
504	20240110	115600	150063154	1864	1864	1864	1864	1
505	20240110	115500	150061290	1865	1865	1865	1865	0
506	20240110	115400	150061290	1865	1865	1865	1865	0
507	20240110	115300	150061290	1865	1865	1865	1865	0
508	20240110	115200	150061290	1865	1865	1865	1865	0
509	20240110	115100	150061290	1865	1865	1865	1865	0
510	20240110	115000	150061290	1865	1865	1865	1865	0
511	20240110	114900	150061290	1865	1865	1865	1865	0
512	20240110	114800	150061290	1865	1865	1865	1865	0
513	20240110	114700	150061290	1865	1865	1865	1865	0
514	20240110	114600	150061290	1865	1865	1865	1865	10
515	20240110	114500	150042640	1866	1866	1866	1866	0
516	20240110	114400	150042640	1866	1866	1866	1866	0
517	20240110	114300	150042640	1866	1866	1866	1866	182
518	20240110	114200	149703028	1867	1867	1867	1867	0
519	20240110	114100	149703028	1867	1867	1867	1867	0
520	20240110	114000	149703028	1867	1867	1867	1867	0
521	20240110	113900	149703028	1867	1867	1867	1867	0
522	20240110	113800	149703028	1867	1867	1867	1867	0
523	20240110	113700	149703028	1867	1867	1867	1867	0
524	20240110	113600	149703028	1867	1866	1867	1866	1000
525	20240110	113500	147836053	1867	1867	1867	1867	0
526	20240110	113400	147836053	1867	1867	1867	1867	1
527	20240110	113300	147834186	1852	1852	1852	1852	0
528	20240110	113200	147834186	1852	1852	1852	1852	0
529	20240110	113100	147834186	1852	1852	1852	1852	0
530	20240110	113000	147834186	1852	1852	1852	1852	0
531	20240110	112900	147834186	1852	1852	1852	1852	1030
532	20240110	112800	145926626	1873	1873	1873	1873	0
533	20240110	112700	145926626	1873	1873	1873	1873	0
534	20240110	112600	145926626	1873	1873	1873	1873	0
535	20240110	112500	145926626	1873	1873	1873	1873	0
536	20240110	112400	145926626	1873	1873	1873	1873	0
537	20240110	112300	145926626	1873	1873	1873	1873	0
538	20240110	112200	145926626	1873	1873	1873	1873	0
539	20240110	112100	145926626	1873	1873	1873	1873	300
540	20240110	112000	145364726	1873	1873	1873	1873	0
541	20240110	111900	145364726	1873	1873	1873	1873	0
542	20240110	111800	145364726	1873	1873	1873	1873	0
543	20240110	111700	145364726	1873	1873	1873	1873	58
544	20240110	111600	145256092	1873	1873	1873	1873	0
545	20240110	111500	145256092	1873	1873	1873	1873	0
546	20240110	111400	145256092	1873	1873	1873	1873	0
547	20240110	111300	145256092	1873	1873	1873	1873	0
548	20240110	111200	145256092	1873	1873	1873	1873	0
549	20240110	111100	145256092	1873	1873	1873	1873	0
550	20240110	111000	145256092	1873	1873	1873	1873	1
551	20240110	110900	145254219	1851	1851	1851	1851	0
552	20240110	110800	145254219	1851	1851	1851	1851	1870
553	20240110	110700	141792849	1851	1851	1851	1851	1
554	20240110	110600	141790998	1851	1851	1851	1851	0
555	20240110	110500	141790998	1851	1851	1851	1851	0
556	20240110	110400	141790998	1851	1851	1851	1851	0
557	20240110	110300	141790998	1851	1851	1851	1851	115
558	20240110	110200	141578133	1851	1848	1851	1848	570
559	20240110	110100	140523968	1851	1851	1851	1851	0
560	20240110	110000	140523968	1851	1851	1851	1851	0
561	20240110	105900	140523968	1851	1851	1851	1851	0
562	20240110	105800	140523968	1851	1851	1851	1851	0
563	20240110	105700	140523968	1851	1851	1851	1851	0
564	20240110	105600	140523968	1851	1851	1851	1851	0
565	20240110	105500	140523968	1851	1850	1851	1850	3
566	20240110	105400	140518417	1849	1850	1850	1849	405
567	20240110	105300	139769472	1851	1851	1851	1851	617
568	20240110	105200	138627405	1851	1851	1851	1851	10
569	20240110	105100	138608895	1851	1851	1851	1851	211
570	20240110	105000	138218334	1851	1851	1851	1851	0
571	20240110	104900	138218334	1851	1851	1851	1851	0
572	20240110	104800	138218334	1851	1851	1851	1851	0
573	20240110	104700	138218334	1851	1851	1851	1851	0
574	20240110	104600	138218334	1851	1851	1851	1851	0
575	20240110	104500	138218334	1851	1851	1851	1851	0
576	20240110	104400	138218334	1851	1851	1851	1851	0
577	20240110	104300	138218334	1851	1851	1851	1851	0
578	20240110	104200	138218334	1851	1851	1851	1851	0
579	20240110	104100	138218334	1851	1851	1851	1851	0
580	20240110	104000	138218334	1851	1851	1851	1851	0
581	20240110	103900	138218334	1851	1851	1851	1851	0
582	20240110	103800	138218334	1851	1851	1851	1851	0
583	20240110	103700	138218334	1851	1851	1851	1851	0
584	20240110	103600	138218334	1851	1851	1851	1851	0
585	20240110	103500	138218334	1851	1851	1851	1851	0
586	20240110	103400	138218334	1851	1851	1851	1851	0
587	20240110	103300	138218334	1851	1851	1851	1851	0
588	20240110	103200	138218334	1851	1851	1851	1851	6
589	20240110	103100	138207228	1873	1873	1873	1873	0
590	20240110	103000	138207228	1873	1873	1873	1873	0
591	20240110	102900	138207228	1873	1873	1873	1873	0
592	20240110	102800	138207228	1873	1871	1873	1871	20
593	20240110	102700	138169804	1871	1871	1871	1871	2
594	20240110	102600	138166062	1874	1874	1874	1874	0
595	20240110	102500	138166062	1874	1874	1874	1874	0
596	20240110	102400	138166062	1874	1874	1874	1874	0
597	20240110	102300	138166062	1874	1874	1874	1874	1
598	20240110	102200	138164188	1859	1859	1859	1859	0
599	20240110	102100	138164188	1859	1859	1859	1859	28
600	20240110	102000	138112136	1842	1842	1842	1842	85
601	20240110	101900	137955566	1839	1850	1850	1839	146
602	20240110	101800	137686454	1860	1860	1860	1860	6
603	20240110	101700	137675294	1860	1860	1860	1860	0
604	20240110	101600	137675294	1860	1860	1860	1860	0
605	20240110	101500	137675294	1860	1860	1860	1860	0
606	20240110	101400	137675294	1860	1860	1860	1860	0
607	20240110	101300	137675294	1860	1860	1860	1860	0
608	20240110	101200	137675294	1860	1860	1860	1860	50
609	20240110	101100	137582294	1860	1860	1860	1860	0
610	20240110	101000	137582294	1860	1860	1860	1860	0
611	20240110	100900	137582294	1860	1860	1860	1860	0
612	20240110	100800	137582294	1860	1860	1860	1860	0
613	20240110	100700	137582294	1860	1860	1860	1860	0
614	20240110	100600	137582294	1860	1860	1860	1860	0
615	20240110	100500	137582294	1860	1860	1860	1860	0
616	20240110	100400	137582294	1860	1860	1860	1860	0
617	20240110	100300	137582294	1860	1860	1860	1860	0
618	20240110	100200	137582294	1860	1860	1860	1860	1
619	20240110	100100	137580434	1860	1860	1860	1860	0
620	20240110	100000	137580434	1860	1860	1860	1860	0
621	20240110	095900	137580434	1860	1860	1860	1860	0
622	20240110	095800	137580434	1860	1840	1860	1840	756
623	20240110	095700	136187394	1840	1840	1840	1840	3458
624	20240110	095600	129824674	1840	1849	1849	1840	5886
625	20240110	095500	118984077	1858	1858	1858	1858	0
626	20240110	095400	118984077	1858	1858	1858	1858	0
627	20240110	095300	118984077	1858	1858	1858	1858	0
628	20240110	095200	118984077	1858	1858	1858	1858	0
629	20240110	095100	118984077	1858	1858	1858	1858	4
630	20240110	095000	118976645	1858	1858	1858	1858	0
631	20240110	094900	118976645	1858	1858	1858	1858	60
632	20240110	094800	118865165	1858	1858	1858	1858	0
633	20240110	094700	118865165	1858	1858	1858	1858	7
634	20240110	094600	118852159	1850	1859	1859	1850	216
635	20240110	094500	118452550	1850	1850	1850	1850	20
636	20240110	094400	118415550	1850	1850	1850	1850	0
637	20240110	094300	118415550	1850	1858	1858	1850	30350
638	20240110	094200	62198076	1858	1875	1875	1858	144
639	20240110	094100	61930159	1875	1867	1875	1860	4600
640	20240110	094000	53371372	1876	1876	1876	1876	5
641	20240110	093900	53361992	1876	1876	1876	1876	1
642	20240110	093800	53360116	1876	1876	1876	1876	266
643	20240110	093700	52861100	1876	1876	1876	1876	1
644	20240110	093600	52859224	1865	1865	1865	1865	0
645	20240110	093500	52859224	1865	1865	1865	1865	0
646	20240110	093400	52859224	1865	1865	1865	1865	270
647	20240110	093300	52355674	1876	1876	1876	1876	0
648	20240110	093200	52355674	1876	1876	1876	1876	20
649	20240110	093100	52318154	1876	1876	1876	1876	1
650	20240110	093000	52316278	1872	1872	1872	1872	96
651	20240110	092900	52136566	1876	1876	1876	1876	90
652	20240110	092800	51967726	1875	1876	1876	1875	11
653	20240110	092700	51947100	1864	1877	1877	1864	11
654	20240110	092600	51926466	1880	1881	1881	1880	3309
655	20240110	092500	45705111	1891	1891	1891	1891	15
656	20240110	092400	45676746	1891	1891	1891	1891	1
657	20240110	092300	45674855	1880	1880	1880	1880	0
658	20240110	092200	45674855	1880	1880	1880	1880	0
659	20240110	092100	45674855	1880	1880	1880	1880	0
660	20240110	092000	45674855	1880	1880	1880	1880	0
661	20240110	091900	45674855	1880	1880	1880	1880	770
662	20240110	091800	44227255	1880	1865	1881	1865	2736
663	20240110	091700	39083538	1871	1871	1871	1871	0
664	20240110	091600	39083538	1871	1871	1871	1871	0
665	20240110	091500	39083538	1871	1871	1871	1871	0
666	20240110	091400	39083538	1871	1871	1871	1871	50
667	20240110	091300	38989988	1861	1861	1861	1861	0
668	20240110	091200	38989988	1861	1861	1861	1861	1368
669	20240110	091100	36444140	1861	1861	1861	1861	1032
670	20240110	091000	34523588	1861	1863	1863	1861	1857
671	20240110	090900	31066712	1863	1866	1866	1863	827
672	20240110	090800	29523883	1871	1873	1873	1871	2309
673	20240110	090700	25200182	1876	1876	1876	1876	689
674	20240110	090600	23907618	1880	1881	1881	1880	625
675	20240110	090500	22732090	1882	1882	1882	1882	27
676	20240110	090400	22681276	1891	1891	1891	1891	0
677	20240110	090300	22681276	1891	1891	1891	1891	0
678	20240110	090200	22681276	1891	1891	1891	1891	0
679	20240110	090100	22681276	1891	1891	1891	1891	53
680	20240110	090000	22581053	1891	1891	1891	1885	11941