KissMeData/332290/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	211600	341627762	1673	1673	1673	1673	1293
3	20240115	211500	341627762	1673	1673	1673	1673	0
4	20240115	211400	341627762	1673	1673	1673	1673	0
5	20240115	211300	341627762	1673	1673	1673	1673	0
6	20240115	211200	341627762	1673	1673	1673	1673	0
7	20240115	211100	341627762	1673	1673	1673	1673	0
8	20240115	211000	341627762	1673	1673	1673	1673	0
9	20240115	210900	341627762	1673	1673	1673	1673	0
10	20240115	210800	341627762	1673	1673	1673	1673	0
11	20240115	210700	341627762	1673	1673	1673	1673	0
12	20240115	210600	341627762	1673	1673	1673	1673	0
13	20240115	210500	341627762	1673	1673	1673	1673	0
14	20240115	210400	341627762	1673	1673	1673	1673	0
15	20240115	210300	341627762	1673	1673	1673	1673	0
16	20240115	210200	341627762	1673	1673	1673	1673	0
17	20240115	210100	341627762	1673	1673	1673	1673	0
18	20240115	210000	341627762	1673	1673	1673	1673	0
19	20240115	205900	341627762	1673	1673	1673	1673	0
20	20240115	205800	341627762	1673	1673	1673	1673	0
21	20240115	205700	341627762	1673	1673	1673	1673	0
22	20240115	205600	341627762	1673	1673	1673	1673	0
23	20240115	205500	341627762	1673	1673	1673	1673	0
24	20240115	205400	341627762	1673	1673	1673	1673	0
25	20240115	205300	341627762	1673	1673	1673	1673	0
26	20240115	205200	341627762	1673	1673	1673	1673	0
27	20240115	205100	341627762	1673	1673	1673	1673	0
28	20240115	205000	341627762	1673	1673	1673	1673	0
29	20240115	204900	341627762	1673	1673	1673	1673	0
30	20240115	204800	341627762	1673	1673	1673	1673	0
31	20240115	204700	341627762	1673	1673	1673	1673	0
32	20240115	204600	341627762	1673	1673	1673	1673	1293
33	20240115	204500	341627762	1673	1673	1673	1673	0
34	20240115	204400	341627762	1673	1673	1673	1673	0
35	20240115	204300	341627762	1673	1673	1673	1673	0
36	20240115	204200	341627762	1673	1673	1673	1673	0
37	20240115	204100	341627762	1673	1673	1673	1673	0
38	20240115	204000	341627762	1673	1673	1673	1673	0
39	20240115	203900	341627762	1673	1673	1673	1673	0
40	20240115	203800	341627762	1673	1673	1673	1673	0
41	20240115	203700	341627762	1673	1673	1673	1673	0
42	20240115	203600	341627762	1673	1673	1673	1673	0
43	20240115	203500	341627762	1673	1673	1673	1673	0
44	20240115	203400	341627762	1673	1673	1673	1673	0
45	20240115	203300	341627762	1673	1673	1673	1673	0
46	20240115	203200	341627762	1673	1673	1673	1673	0
47	20240115	203100	341627762	1673	1673	1673	1673	0
48	20240115	203000	341627762	1673	1673	1673	1673	0
49	20240115	202900	341627762	1673	1673	1673	1673	0
50	20240115	202800	341627762	1673	1673	1673	1673	0
51	20240115	202700	341627762	1673	1673	1673	1673	0
52	20240115	202600	341627762	1673	1673	1673	1673	0
53	20240115	202500	341627762	1673	1673	1673	1673	0
54	20240115	202400	341627762	1673	1673	1673	1673	0
55	20240115	202300	341627762	1673	1673	1673	1673	0
56	20240115	202200	341627762	1673	1673	1673	1673	0
57	20240115	202100	341627762	1673	1673	1673	1673	0
58	20240115	202000	341627762	1673	1673	1673	1673	0
59	20240115	201900	341627762	1673	1673	1673	1673	0
60	20240115	201800	341627762	1673	1673	1673	1673	0
61	20240115	201700	341627762	1673	1673	1673	1673	0
62	20240115	201600	341627762	1673	1673	1673	1673	1293
63	20240115	201500	341627762	1673	1673	1673	1673	0
64	20240115	201400	341627762	1673	1673	1673	1673	0
65	20240115	201300	341627762	1673	1673	1673	1673	0
66	20240115	201200	341627762	1673	1673	1673	1673	0
67	20240115	201100	341627762	1673	1673	1673	1673	0
68	20240115	201000	341627762	1673	1673	1673	1673	0
69	20240115	200900	341627762	1673	1673	1673	1673	0
70	20240115	200800	341627762	1673	1673	1673	1673	0
71	20240115	200700	341627762	1673	1673	1673	1673	0
72	20240115	200600	341627762	1673	1673	1673	1673	0
73	20240115	200500	341627762	1673	1673	1673	1673	0
74	20240115	200400	341627762	1673	1673	1673	1673	0
75	20240115	200300	341627762	1673	1673	1673	1673	0
76	20240115	200200	341627762	1673	1673	1673	1673	0
77	20240115	200100	341627762	1673	1673	1673	1673	0
78	20240115	200000	341627762	1673	1673	1673	1673	0
79	20240115	195900	341627762	1673	1673	1673	1673	0
80	20240115	195800	341627762	1673	1673	1673	1673	0
81	20240115	195700	341627762	1673	1673	1673	1673	0
82	20240115	195600	341627762	1673	1673	1673	1673	0
83	20240115	195500	341627762	1673	1673	1673	1673	0
84	20240115	195400	341627762	1673	1673	1673	1673	0
85	20240115	195300	341627762	1673	1673	1673	1673	0
86	20240115	195200	341627762	1673	1673	1673	1673	0
87	20240115	195100	341627762	1673	1673	1673	1673	0
88	20240115	195000	341627762	1673	1673	1673	1673	0
89	20240115	194900	341627762	1673	1673	1673	1673	0
90	20240115	194800	341627762	1673	1673	1673	1673	0
91	20240115	194700	341627762	1673	1673	1673	1673	0
92	20240115	194600	341627762	1673	1673	1673	1673	1293
93	20240115	194500	341627762	1673	1673	1673	1673	0
94	20240115	194400	341627762	1673	1673	1673	1673	0
95	20240115	194300	341627762	1673	1673	1673	1673	0
96	20240115	194200	341627762	1673	1673	1673	1673	0
97	20240115	194100	341627762	1673	1673	1673	1673	0
98	20240115	194000	341627762	1673	1673	1673	1673	0
99	20240115	193900	341627762	1673	1673	1673	1673	0
100	20240115	193800	341627762	1673	1673	1673	1673	0
101	20240115	193700	341627762	1673	1673	1673	1673	0
102	20240115	193600	341627762	1673	1673	1673	1673	0
103	20240115	193500	341627762	1673	1673	1673	1673	0
104	20240115	193400	341627762	1673	1673	1673	1673	0
105	20240115	193300	341627762	1673	1673	1673	1673	0
106	20240115	193200	341627762	1673	1673	1673	1673	0
107	20240115	193100	341627762	1673	1673	1673	1673	0
108	20240115	193000	341627762	1673	1673	1673	1673	0
109	20240115	192900	341627762	1673	1673	1673	1673	0
110	20240115	192800	341627762	1673	1673	1673	1673	0
111	20240115	192700	341627762	1673	1673	1673	1673	0
112	20240115	192600	341627762	1673	1673	1673	1673	0
113	20240115	192500	341627762	1673	1673	1673	1673	0
114	20240115	192400	341627762	1673	1673	1673	1673	0
115	20240115	192300	341627762	1673	1673	1673	1673	0
116	20240115	192200	341627762	1673	1673	1673	1673	0
117	20240115	192100	341627762	1673	1673	1673	1673	0
118	20240115	192000	341627762	1673	1673	1673	1673	0
119	20240115	191900	341627762	1673	1673	1673	1673	0
120	20240115	191800	341627762	1673	1673	1673	1673	0
121	20240115	191700	341627762	1673	1673	1673	1673	0
122	20240115	191600	341627762	1673	1673	1673	1673	1293
123	20240115	191500	341627762	1673	1673	1673	1673	0
124	20240115	191400	341627762	1673	1673	1673	1673	0
125	20240115	191300	341627762	1673	1673	1673	1673	0
126	20240115	191200	341627762	1673	1673	1673	1673	0
127	20240115	191100	341627762	1673	1673	1673	1673	0
128	20240115	191000	341627762	1673	1673	1673	1673	0
129	20240115	190900	341627762	1673	1673	1673	1673	0
130	20240115	190800	341627762	1673	1673	1673	1673	0
131	20240115	190700	341627762	1673	1673	1673	1673	0
132	20240115	190600	341627762	1673	1673	1673	1673	0
133	20240115	190500	341627762	1673	1673	1673	1673	0
134	20240115	190400	341627762	1673	1673	1673	1673	0
135	20240115	190300	341627762	1673	1673	1673	1673	0
136	20240115	190200	341627762	1673	1673	1673	1673	0
137	20240115	190100	341627762	1673	1673	1673	1673	0
138	20240115	190000	341627762	1673	1673	1673	1673	0
139	20240115	185900	341627762	1673	1673	1673	1673	0
140	20240115	185800	341627762	1673	1673	1673	1673	0
141	20240115	185700	341627762	1673	1673	1673	1673	0
142	20240115	185600	341627762	1673	1673	1673	1673	0
143	20240115	185500	341627762	1673	1673	1673	1673	0
144	20240115	185400	341627762	1673	1673	1673	1673	0
145	20240115	185300	341627762	1673	1673	1673	1673	0
146	20240115	185200	341627762	1673	1673	1673	1673	0
147	20240115	185100	341627762	1673	1673	1673	1673	0
148	20240115	185000	341627762	1673	1673	1673	1673	0
149	20240115	184900	341627762	1673	1673	1673	1673	0
150	20240115	184800	341627762	1673	1673	1673	1673	0
151	20240115	184700	341627762	1673	1673	1673	1673	0
152	20240115	184600	341627762	1673	1673	1673	1673	1293
153	20240115	184500	341627762	1673	1673	1673	1673	0
154	20240115	184400	341627762	1673	1673	1673	1673	0
155	20240115	184300	341627762	1673	1673	1673	1673	0
156	20240115	184200	341627762	1673	1673	1673	1673	0
157	20240115	184100	341627762	1673	1673	1673	1673	0
158	20240115	184000	341627762	1673	1673	1673	1673	0
159	20240115	183900	341627762	1673	1673	1673	1673	0
160	20240115	183800	341627762	1673	1673	1673	1673	0
161	20240115	183700	341627762	1673	1673	1673	1673	0
162	20240115	183600	341627762	1673	1673	1673	1673	0
163	20240115	183500	341627762	1673	1673	1673	1673	0
164	20240115	183400	341627762	1673	1673	1673	1673	0
165	20240115	183300	341627762	1673	1673	1673	1673	0
166	20240115	183200	341627762	1673	1673	1673	1673	0
167	20240115	183100	341627762	1673	1673	1673	1673	0
168	20240115	183000	341627762	1673	1673	1673	1673	0
169	20240115	182900	341627762	1673	1673	1673	1673	0
170	20240115	182800	341627762	1673	1673	1673	1673	0
171	20240115	182700	341627762	1673	1673	1673	1673	0
172	20240115	182600	341627762	1673	1673	1673	1673	0
173	20240115	182500	341627762	1673	1673	1673	1673	0
174	20240115	182400	341627762	1673	1673	1673	1673	0
175	20240115	182300	341627762	1673	1673	1673	1673	0
176	20240115	182200	341627762	1673	1673	1673	1673	0
177	20240115	182100	341627762	1673	1673	1673	1673	0
178	20240115	182000	341627762	1673	1673	1673	1673	0
179	20240115	181900	341627762	1673	1673	1673	1673	0
180	20240115	181800	341627762	1673	1673	1673	1673	0
181	20240115	181700	341627762	1673	1673	1673	1673	0
182	20240115	181600	341627762	1673	1673	1673	1673	1293
183	20240115	181500	341627762	1673	1673	1673	1673	0
184	20240115	181400	341627762	1673	1673	1673	1673	0
185	20240115	181300	341627762	1673	1673	1673	1673	0
186	20240115	181200	341627762	1673	1673	1673	1673	0
187	20240115	181100	341627762	1673	1673	1673	1673	0
188	20240115	181000	341627762	1673	1673	1673	1673	0
189	20240115	180900	341627762	1673	1673	1673	1673	0
190	20240115	180800	341627762	1673	1673	1673	1673	0
191	20240115	180700	341627762	1673	1673	1673	1673	0
192	20240115	180600	341627762	1673	1673	1673	1673	0
193	20240115	180500	341627762	1673	1673	1673	1673	0
194	20240115	180400	341627762	1673	1673	1673	1673	0
195	20240115	180300	341627762	1673	1673	1673	1673	0
196	20240115	180200	341627762	1673	1673	1673	1673	0
197	20240115	180100	341627762	1673	1673	1673	1673	0
198	20240115	180000	341627762	1673	1673	1673	1673	0
199	20240115	175900	341627762	1673	1673	1673	1673	0
200	20240115	175800	341627762	1673	1673	1673	1673	0
201	20240115	175700	341627762	1673	1673	1673	1673	0
202	20240115	175600	341627762	1673	1673	1673	1673	0
203	20240115	175500	341627762	1673	1673	1673	1673	0
204	20240115	175400	341627762	1673	1673	1673	1673	0
205	20240115	175300	341627762	1673	1673	1673	1673	0
206	20240115	175200	341627762	1673	1673	1673	1673	0
207	20240115	175100	341627762	1673	1673	1673	1673	0
208	20240115	175000	341627762	1673	1673	1673	1673	0
209	20240115	174900	341627762	1673	1673	1673	1673	0
210	20240115	174800	341627762	1673	1673	1673	1673	0
211	20240115	174700	341627762	1673	1673	1673	1673	0
212	20240115	174600	341627762	1673	1673	1673	1673	1293
213	20240115	174500	341627762	1673	1673	1673	1673	0
214	20240115	174400	341627762	1673	1673	1673	1673	0
215	20240115	174300	341627762	1673	1673	1673	1673	0
216	20240115	174200	341627762	1673	1673	1673	1673	0
217	20240115	174100	341627762	1673	1673	1673	1673	0
218	20240115	174000	341627762	1673	1673	1673	1673	0
219	20240115	173900	341627762	1673	1673	1673	1673	0
220	20240115	173800	341627762	1673	1673	1673	1673	0
221	20240115	173700	341627762	1673	1673	1673	1673	0
222	20240115	173600	341627762	1673	1673	1673	1673	0
223	20240115	173500	341627762	1673	1673	1673	1673	0
224	20240115	173400	341627762	1673	1673	1673	1673	0
225	20240115	173300	341627762	1673	1673	1673	1673	0
226	20240115	173200	341627762	1673	1673	1673	1673	0
227	20240115	173100	341627762	1673	1673	1673	1673	0
228	20240115	173000	341627762	1673	1673	1673	1673	0
229	20240115	172900	341627762	1673	1673	1673	1673	0
230	20240115	172800	341627762	1673	1673	1673	1673	0
231	20240115	172700	341627762	1673	1673	1673	1673	0
232	20240115	172600	341627762	1673	1673	1673	1673	0
233	20240115	172500	341627762	1673	1673	1673	1673	0
234	20240115	172400	341627762	1673	1673	1673	1673	0
235	20240115	172300	341627762	1673	1673	1673	1673	0
236	20240115	172200	341627762	1673	1673	1673	1673	0
237	20240115	172100	341627762	1673	1673	1673	1673	0
238	20240115	172000	341627762	1673	1673	1673	1673	0
239	20240115	171900	341627762	1673	1673	1673	1673	0
240	20240115	171800	341627762	1673	1673	1673	1673	0
241	20240115	171700	341627762	1673	1673	1673	1673	0
242	20240115	171600	341627762	1673	1673	1673	1673	1293
243	20240115	171500	341627762	1673	1673	1673	1673	0
244	20240115	171400	341627762	1673	1673	1673	1673	0
245	20240115	171300	341627762	1673	1673	1673	1673	0
246	20240115	171200	341627762	1673	1673	1673	1673	0
247	20240115	171100	341627762	1673	1673	1673	1673	0
248	20240115	171000	341627762	1673	1673	1673	1673	0
249	20240115	170900	341627762	1673	1673	1673	1673	0
250	20240115	170800	341627762	1673	1673	1673	1673	0
251	20240115	170700	341627762	1673	1673	1673	1673	0
252	20240115	170600	341627762	1673	1673	1673	1673	0
253	20240115	170500	341627762	1673	1673	1673	1673	0
254	20240115	170400	341627762	1673	1673	1673	1673	0
255	20240115	170300	341627762	1673	1673	1673	1673	0
256	20240115	170200	341627762	1673	1673	1673	1673	0
257	20240115	170100	341627762	1673	1673	1673	1673	0
258	20240115	170000	341627762	1673	1673	1673	1673	0
259	20240115	165900	341627762	1673	1673	1673	1673	0
260	20240115	165800	341627762	1673	1673	1673	1673	0
261	20240115	165700	341627762	1673	1673	1673	1673	0
262	20240115	165600	341627762	1673	1673	1673	1673	0
263	20240115	165500	341627762	1673	1673	1673	1673	0
264	20240115	165400	341627762	1673	1673	1673	1673	0
265	20240115	165300	341627762	1673	1673	1673	1673	0
266	20240115	165200	341627762	1673	1673	1673	1673	0
267	20240115	165100	341627762	1673	1673	1673	1673	0
268	20240115	165000	341627762	1673	1673	1673	1673	0
269	20240115	164900	341627762	1673	1673	1673	1673	0
270	20240115	164800	341627762	1673	1673	1673	1673	0
271	20240115	164700	341627762	1673	1673	1673	1673	0
272	20240115	164600	341627762	1673	1673	1673	1673	1293
273	20240115	164500	341627762	1673	1673	1673	1673	0
274	20240115	164400	341627762	1673	1673	1673	1673	0
275	20240115	164300	341627762	1673	1673	1673	1673	0
276	20240115	164200	341627762	1673	1673	1673	1673	0
277	20240115	164100	341627762	1673	1673	1673	1673	0
278	20240115	164000	341627762	1673	1673	1673	1673	0
279	20240115	163900	341627762	1673	1673	1673	1673	0
280	20240115	163800	341627762	1673	1673	1673	1673	0
281	20240115	163700	341627762	1673	1673	1673	1673	0
282	20240115	163600	341627762	1673	1673	1673	1673	0
283	20240115	163500	341627762	1673	1673	1673	1673	0
284	20240115	163400	341627762	1673	1673	1673	1673	0
285	20240115	163300	341627762	1673	1673	1673	1673	0
286	20240115	163200	341627762	1673	1673	1673	1673	0
287	20240115	163100	341627762	1673	1673	1673	1673	0
288	20240115	163000	341627762	1673	1673	1673	1673	0
289	20240115	162900	341627762	1673	1673	1673	1673	0
290	20240115	162800	341627762	1673	1673	1673	1673	0
291	20240115	162700	341627762	1673	1673	1673	1673	0
292	20240115	162600	341627762	1673	1673	1673	1673	0
293	20240115	162500	341627762	1673	1673	1673	1673	0
294	20240115	162400	341627762	1673	1673	1673	1673	0
295	20240115	162300	341627762	1673	1673	1673	1673	0
296	20240115	162200	341627762	1673	1673	1673	1673	0
297	20240115	162100	341627762	1673	1673	1673	1673	0
298	20240115	162000	341627762	1673	1673	1673	1673	0
299	20240115	161900	341627762	1673	1673	1673	1673	0
300	20240115	161800	341627762	1673	1673	1673	1673	0
301	20240115	161700	341627762	1673	1673	1673	1673	0
302	20240115	161600	341627762	1673	1673	1673	1673	1293
303	20240115	161500	341627762	1673	1673	1673	1673	0
304	20240115	161400	341627762	1673	1673	1673	1673	0
305	20240115	161300	341627762	1673	1673	1673	1673	0
306	20240115	161200	341627762	1673	1673	1673	1673	0
307	20240115	161100	341627762	1673	1673	1673	1673	0
308	20240115	161000	341627762	1673	1673	1673	1673	0
309	20240115	160900	341627762	1673	1673	1673	1673	0
310	20240115	160800	341627762	1673	1673	1673	1673	0
311	20240115	160700	341627762	1673	1673	1673	1673	0
312	20240115	160600	341627762	1673	1673	1673	1673	0
313	20240115	160500	341627762	1673	1673	1673	1673	0
314	20240115	160400	341627762	1673	1673	1673	1673	0
315	20240115	160300	341627762	1673	1673	1673	1673	0
316	20240115	160200	341627762	1673	1673	1673	1673	0
317	20240115	160100	341627762	1673	1673	1673	1673	0
318	20240115	160000	341627762	1673	1673	1673	1673	0
319	20240115	155900	341627762	1673	1673	1673	1673	0
320	20240115	155800	341627762	1673	1673	1673	1673	0
321	20240115	155700	341627762	1673	1673	1673	1673	0
322	20240115	155600	341627762	1673	1673	1673	1673	0
323	20240115	155500	341627762	1673	1673	1673	1673	0
324	20240115	155400	341627762	1673	1673	1673	1673	0
325	20240115	155300	341627762	1673	1673	1673	1673	0
326	20240115	155200	341627762	1673	1673	1673	1673	0
327	20240115	155100	341627762	1673	1673	1673	1673	0
328	20240115	155000	341627762	1673	1673	1673	1673	0
329	20240115	154900	341627762	1673	1673	1673	1673	0
330	20240115	154800	341627762	1673	1673	1673	1673	0
331	20240115	154700	341627762	1673	1673	1673	1673	0
332	20240115	154600	341627762	1673	1673	1673	1673	1293
333	20240115	154500	341627762	1673	1673	1673	1673	0
334	20240115	154400	341627762	1673	1673	1673	1673	0
335	20240115	154300	341627762	1673	1673	1673	1673	0
336	20240115	154200	341627762	1673	1673	1673	1673	0
337	20240115	154100	341627762	1673	1673	1673	1673	0
338	20240115	154000	341627762	1673	1673	1673	1673	0
339	20240115	153900	341627762	1673	1673	1673	1673	0
340	20240115	153800	341627762	1673	1673	1673	1673	0
341	20240115	153700	341627762	1673	1673	1673	1673	0
342	20240115	153600	341627762	1673	1673	1673	1673	0
343	20240115	153500	341627762	1673	1673	1673	1673	0
344	20240115	153400	341627762	1673	1673	1673	1673	0
345	20240115	153300	341627762	1673	1673	1673	1673	0
346	20240115	153200	341627762	1673	1673	1673	1673	0
347	20240115	153100	341627762	1673	1673	1673	1673	0
348	20240115	153000	341627762	1673	1673	1673	1673	1293
349	20240115	152900	339464573	1682	1682	1682	1682	0
350	20240115	152800	339464573	1682	1682	1682	1682	0
351	20240115	152700	339464573	1682	1682	1682	1682	0
352	20240115	152600	339464573	1682	1682	1682	1682	0
353	20240115	152500	339464573	1682	1682	1682	1682	0
354	20240115	152400	339464573	1682	1682	1682	1682	0
355	20240115	152300	339464573	1682	1682	1682	1682	0
356	20240115	152200	339464573	1682	1682	1682	1682	0
357	20240115	152100	339464573	1682	1682	1682	1682	0
358	20240115	152000	339464573	1682	1682	1682	1682	0
359	20240115	151900	339464573	1682	1676	1682	1670	5035
360	20240115	151800	331035875	1676	1676	1677	1676	103
361	20240115	151700	330863177	1678	1678	1678	1678	1
362	20240115	151600	330861499	1672	1675	1675	1672	804
363	20240115	151500	329516225	1679	1679	1679	1679	10
364	20240115	151400	329499435	1679	1679	1679	1679	7
365	20240115	151300	329487682	1679	1679	1679	1679	3
366	20240115	151200	329482645	1679	1679	1679	1679	2
367	20240115	151100	329479287	1679	1679	1679	1679	0
368	20240115	151000	329479287	1679	1679	1679	1679	1
369	20240115	150900	329477608	1680	1680	1680	1680	180
370	20240115	150800	329175208	1681	1681	1681	1681	164
371	20240115	150700	328899524	1681	1681	1681	1681	48
372	20240115	150600	328818836	1681	1681	1681	1681	1
373	20240115	150500	328817155	1674	1682	1683	1674	39
374	20240115	150400	328751564	1682	1682	1682	1682	601
375	20240115	150300	327740682	1682	1682	1682	1682	0
376	20240115	150200	327740682	1682	1680	1682	1680	1612
377	20240115	150100	325030303	1681	1681	1681	1681	0
378	20240115	150000	325030303	1681	1681	1681	1681	0
379	20240115	145900	325030303	1681	1681	1681	1681	0
380	20240115	145800	325030303	1681	1681	1681	1681	0
381	20240115	145700	325030303	1681	1679	1681	1679	50
382	20240115	145600	324946268	1680	1680	1680	1680	0
383	20240115	145500	324946268	1680	1679	1680	1679	79
384	20240115	145400	324813592	1679	1677	1679	1677	102
385	20240115	145300	324642515	1675	1676	1676	1675	1000
386	20240115	145200	322966938	1676	1676	1676	1676	19
387	20240115	145100	322935094	1675	1675	1675	1675	396
388	20240115	145000	322271794	1672	1672	1672	1672	30
389	20240115	144900	322221634	1675	1675	1675	1675	1
390	20240115	144800	322219959	1672	1672	1672	1672	1859
391	20240115	144700	319111711	1677	1677	1677	1677	0
392	20240115	144600	319111711	1677	1677	1677	1677	0
393	20240115	144500	319111711	1677	1678	1682	1677	614
394	20240115	144400	318080207	1672	1672	1672	1672	500
395	20240115	144300	317244207	1672	1674	1674	1672	585
396	20240115	144200	316265551	1679	1679	1679	1679	50
397	20240115	144100	316181601	1680	1680	1680	1680	0
398	20240115	144000	316181601	1680	1679	1680	1679	30
399	20240115	143900	316131226	1673	1673	1673	1673	300
400	20240115	143800	315629326	1679	1679	1679	1679	1
401	20240115	143700	315627647	1672	1672	1672	1672	0
402	20240115	143600	315627647	1672	1677	1677	1672	610
403	20240115	143500	314606707	1677	1677	1677	1677	100
404	20240115	143400	314439007	1677	1677	1682	1677	390
405	20240115	143300	313784026	1682	1680	1682	1680	122
406	20240115	143200	313578941	1682	1682	1682	1682	0
407	20240115	143100	313578941	1682	1681	1682	1681	135
408	20240115	143000	313351877	1682	1681	1682	1681	554
409	20240115	142900	312420463	1682	1682	1682	1682	0
410	20240115	142800	312420463	1682	1682	1682	1682	0
411	20240115	142700	312420463	1682	1682	1682	1682	0
412	20240115	142600	312420463	1682	1682	1682	1682	0
413	20240115	142500	312420463	1682	1682	1682	1682	0
414	20240115	142400	312420463	1682	1678	1682	1678	225
415	20240115	142300	312042378	1675	1675	1675	1675	4
416	20240115	142200	312035678	1678	1678	1678	1678	0
417	20240115	142100	312035678	1678	1675	1679	1675	107
418	20240115	142000	311856203	1675	1676	1677	1675	2560
419	20240115	141900	307564070	1677	1677	1677	1677	10
420	20240115	141800	307547300	1677	1677	1677	1677	0
421	20240115	141700	307547300	1677	1677	1677	1677	81
422	20240115	141600	307411463	1677	1677	1677	1677	0
423	20240115	141500	307411463	1677	1677	1677	1677	0
424	20240115	141400	307411463	1677	1677	1677	1677	0
425	20240115	141300	307411463	1677	1677	1677	1677	0
426	20240115	141200	307411463	1677	1677	1677	1677	0
427	20240115	141100	307411463	1677	1676	1677	1676	100
428	20240115	141000	307243831	1671	1676	1676	1671	1975
429	20240115	140900	303942146	1676	1676	1676	1676	235
430	20240115	140800	303548286	1676	1676	1676	1676	51
431	20240115	140700	303462810	1676	1676	1676	1676	337
432	20240115	140600	302897998	1676	1676	1676	1676	0
433	20240115	140500	302897998	1676	1676	1676	1676	31
434	20240115	140400	302846042	1676	1676	1676	1676	336
435	20240115	140300	302282906	1676	1676	1676	1676	9
436	20240115	140200	302267822	1676	1676	1676	1676	0
437	20240115	140100	302267822	1676	1676	1676	1676	79
438	20240115	140000	302135418	1676	1676	1676	1676	0
439	20240115	135900	302135418	1676	1676	1676	1676	0
440	20240115	135800	302135418	1676	1676	1676	1676	0
441	20240115	135700	302135418	1676	1676	1676	1676	1
442	20240115	135600	302133742	1671	1671	1671	1671	5
443	20240115	135500	302125387	1677	1677	1677	1677	1
444	20240115	135400	302123710	1671	1671	1671	1671	0
445	20240115	135300	302123710	1671	1671	1671	1671	121
446	20240115	135200	301921519	1678	1678	1678	1678	0
447	20240115	135100	301921519	1678	1678	1678	1678	0
448	20240115	135000	301921519	1678	1678	1678	1678	50
449	20240115	134900	301837619	1670	1670	1670	1670	0
450	20240115	134800	301837619	1670	1670	1670	1670	0
451	20240115	134700	301837619	1670	1670	1670	1670	2
452	20240115	134600	301834279	1670	1670	1670	1670	10
453	20240115	134500	301817579	1670	1670	1670	1670	0
454	20240115	134400	301817579	1670	1670	1670	1670	258
455	20240115	134300	301386719	1680	1670	1680	1669	339
456	20240115	134200	300820864	1670	1670	1670	1670	199
457	20240115	134100	300488534	1670	1673	1673	1670	725
458	20240115	134000	299276683	1673	1673	1673	1673	1
459	20240115	133900	299275010	1672	1670	1672	1670	41
460	20240115	133800	299206468	1679	1679	1679	1679	1
461	20240115	133700	299204789	1670	1673	1673	1670	1000
462	20240115	133600	297534289	1670	1670	1670	1670	0
463	20240115	133500	297534289	1670	1670	1670	1670	0
464	20240115	133400	297534289	1670	1670	1670	1670	0
465	20240115	133300	297534289	1670	1670	1670	1670	889
466	20240115	133200	296049659	1670	1670	1670	1670	0
467	20240115	133100	296049659	1670	1674	1681	1670	592
468	20240115	133000	295060042	1674	1674	1674	1674	0
469	20240115	132900	295060042	1674	1674	1674	1674	0
470	20240115	132800	295060042	1674	1674	1674	1674	0
471	20240115	132700	295060042	1674	1680	1680	1674	2711
472	20240115	132600	290518876	1680	1679	1680	1679	248
473	20240115	132500	290102237	1680	1675	1680	1675	50
474	20240115	132400	290018340	1675	1674	1675	1674	73
475	20240115	132300	289896123	1674	1675	1675	1674	1028
476	20240115	132200	288174259	1675	1677	1677	1675	559
477	20240115	132100	287237576	1677	1678	1678	1677	134
478	20240115	132000	287012815	1678	1678	1678	1678	666
479	20240115	131900	285895267	1678	1678	1678	1678	1799
480	20240115	131800	282876545	1680	1680	1680	1680	0
481	20240115	131700	282876545	1680	1680	1680	1680	0
482	20240115	131600	282876545	1680	1680	1680	1680	0
483	20240115	131500	282876545	1680	1680	1680	1680	0
484	20240115	131400	282876545	1680	1680	1680	1680	0
485	20240115	131300	282876545	1680	1680	1680	1680	0
486	20240115	131200	282876545	1680	1680	1680	1680	87
487	20240115	131100	282730385	1680	1680	1680	1680	1
488	20240115	131000	282728705	1680	1680	1680	1680	60
489	20240115	130900	282627905	1680	1678	1680	1678	27
490	20240115	130800	282582547	1678	1678	1678	1678	213
491	20240115	130700	282225133	1679	1679	1679	1679	0
492	20240115	130600	282225133	1679	1679	1679	1679	0
493	20240115	130500	282225133	1679	1679	1679	1679	0
494	20240115	130400	282225133	1679	1679	1679	1679	474
495	20240115	130300	281429287	1679	1679	1679	1679	3
496	20240115	130200	281424250	1679	1679	1679	1679	0
497	20240115	130100	281424250	1679	1679	1679	1679	0
498	20240115	130000	281424250	1679	1679	1679	1679	3
499	20240115	125900	281419213	1679	1679	1679	1679	221
500	20240115	125800	281048154	1679	1679	1679	1679	0
501	20240115	125700	281048154	1679	1679	1679	1679	2
502	20240115	125600	281044796	1680	1680	1680	1680	0
503	20240115	125500	281044796	1680	1678	1680	1678	384
504	20240115	125400	280399966	1678	1677	1678	1677	102
505	20240115	125300	280228812	1677	1677	1677	1677	116
506	20240115	125200	280034280	1675	1675	1675	1675	0
507	20240115	125100	280034280	1675	1675	1675	1675	0
508	20240115	125000	280034280	1675	1675	1675	1675	1
509	20240115	124900	280032605	1675	1671	1675	1671	1650
510	20240115	124800	277269135	1669	1670	1670	1669	274
511	20240115	124700	276811774	1668	1668	1668	1668	1
512	20240115	124600	276810106	1670	1670	1670	1670	3
513	20240115	124500	276805096	1671	1671	1671	1671	0
514	20240115	124400	276805096	1671	1671	1671	1671	0
515	20240115	124300	276805096	1671	1671	1671	1671	0
516	20240115	124200	276805096	1671	1671	1671	1671	20
517	20240115	124100	276771676	1673	1673	1673	1673	50
518	20240115	124000	276688026	1673	1673	1673	1673	76
519	20240115	123900	276560878	1665	1667	1667	1665	916
520	20240115	123800	275034362	1665	1665	1665	1665	0
521	20240115	123700	275034362	1665	1665	1665	1665	0
522	20240115	123600	275034362	1665	1665	1665	1665	204
523	20240115	123500	274694702	1664	1664	1664	1664	0
524	20240115	123400	274694702	1664	1664	1664	1664	0
525	20240115	123300	274694702	1664	1664	1664	1664	0
526	20240115	123200	274694702	1664	1664	1664	1664	0
527	20240115	123100	274694702	1664	1664	1664	1664	0
528	20240115	123000	274694702	1664	1674	1674	1664	119
529	20240115	122900	274496618	1674	1674	1674	1674	0
530	20240115	122800	274496618	1674	1674	1674	1674	187
531	20240115	122700	274183580	1674	1674	1674	1674	1
532	20240115	122600	274181906	1660	1660	1660	1660	0
533	20240115	122500	274181906	1660	1660	1660	1660	0
534	20240115	122400	274181906	1660	1660	1660	1660	0
535	20240115	122300	274181906	1660	1663	1663	1660	5330
536	20240115	122200	265331798	1662	1668	1668	1662	1522
537	20240115	122100	262799455	1668	1669	1669	1668	207
538	20240115	122000	262454035	1668	1668	1668	1668	0
539	20240115	121900	262454035	1668	1668	1668	1668	0
540	20240115	121800	262454035	1668	1668	1668	1668	0
541	20240115	121700	262454035	1668	1668	1668	1668	0
542	20240115	121600	262454035	1668	1668	1668	1668	0
543	20240115	121500	262454035	1668	1668	1668	1668	0
544	20240115	121400	262454035	1668	1668	1668	1668	603
545	20240115	121300	261448231	1668	1668	1668	1668	0
546	20240115	121200	261448231	1668	1668	1668	1668	0
547	20240115	121100	261448231	1668	1668	1668	1668	1512
548	20240115	121000	258926215	1668	1671	1671	1668	5075
549	20240115	120900	250454448	1671	1671	1671	1671	0
550	20240115	120800	250454448	1671	1671	1671	1671	119
551	20240115	120700	250255599	1671	1671	1671	1671	0
552	20240115	120600	250255599	1671	1671	1671	1671	440
553	20240115	120500	249520359	1670	1670	1670	1670	0
554	20240115	120400	249520359	1670	1670	1670	1670	0
555	20240115	120300	249520359	1670	1670	1670	1670	0
556	20240115	120200	249520359	1670	1670	1670	1670	0
557	20240115	120100	249520359	1670	1675	1675	1670	1810
558	20240115	120000	246495698	1675	1675	1675	1675	4
559	20240115	115900	246488998	1675	1675	1675	1675	305
560	20240115	115800	245978123	1675	1675	1675	1675	0
561	20240115	115700	245978123	1675	1675	1675	1675	50
562	20240115	115600	245894373	1675	1675	1675	1675	0
563	20240115	115500	245894373	1675	1675	1675	1675	490
564	20240115	115400	245073623	1675	1675	1675	1675	500
565	20240115	115300	244236123	1675	1675	1675	1675	1000
566	20240115	115200	242561123	1674	1674	1674	1674	54
567	20240115	115100	242470727	1675	1675	1675	1675	0
568	20240115	115000	242470727	1675	1675	1675	1675	20
569	20240115	114900	242437227	1675	1675	1675	1675	0
570	20240115	114800	242437227	1675	1675	1675	1675	0
571	20240115	114700	242437227	1675	1675	1675	1675	0
572	20240115	114600	242437227	1675	1675	1675	1675	344
573	20240115	114500	241861027	1672	1676	1676	1671	2170
574	20240115	114400	238231449	1676	1676	1677	1676	141
575	20240115	114300	237995127	1676	1676	1676	1676	1
576	20240115	114200	237993451	1675	1675	1675	1675	895
577	20240115	114100	236494326	1672	1672	1672	1672	0
578	20240115	114000	236494326	1672	1672	1672	1672	0
579	20240115	113900	236494326	1672	1680	1680	1672	2668
580	20240115	113800	232027754	1684	1694	1694	1672	4489
581	20240115	113700	224455331	1695	1695	1695	1694	250
582	20240115	113600	224031582	1699	1695	1699	1695	477
583	20240115	113500	223222555	1692	1694	1694	1692	1659
584	20240115	113400	220413761	1695	1695	1695	1695	269
585	20240115	113300	219957806	1695	1696	1696	1695	1000
586	20240115	113200	218262481	1698	1698	1698	1697	841
587	20240115	113100	216835018	1698	1700	1700	1698	454
588	20240115	113000	216063700	1699	1699	1699	1699	320
589	20240115	112900	215520020	1699	1699	1699	1699	1028
590	20240115	112800	213773448	1699	1704	1704	1698	1879
591	20240115	112700	210576912	1705	1698	1706	1698	2333
592	20240115	112600	206606064	1698	1698	1701	1698	4233
593	20240115	112500	199416081	1697	1698	1701	1697	348
594	20240115	112400	198824371	1701	1700	1701	1697	2519
595	20240115	112300	194548840	1701	1700	1703	1697	8221
596	20240115	112200	180589766	1703	1703	1703	1698	4411
597	20240115	112100	173088175	1704	1707	1708	1704	376
598	20240115	112000	172446940	1708	1705	1712	1702	15416
599	20240115	111900	146105522	1705	1702	1705	1702	1423
600	20240115	111800	143681685	1702	1704	1704	1700	1996
601	20240115	111700	140285315	1703	1709	1709	1703	2618
602	20240115	111600	135823108	1709	1702	1710	1702	5424
603	20240115	111500	126552480	1702	1715	1715	1699	6171
604	20240115	111400	116004950	1716	1695	1716	1692	15028
605	20240115	111300	90464620	1689	1682	1691	1682	5072
606	20240115	111200	81900833	1674	1674	1682	1673	2499
607	20240115	111100	77702937	1673	1673	1673	1673	0
608	20240115	111000	77702937	1673	1673	1673	1673	1
609	20240115	110900	77701264	1673	1674	1674	1673	118
610	20240115	110800	77503849	1679	1678	1679	1678	189
611	20240115	110700	77186521	1681	1681	1681	1681	0
612	20240115	110600	77186521	1681	1680	1681	1680	119
613	20240115	110500	76986537	1671	1671	1671	1671	550
614	20240115	110400	76067487	1670	1670	1670	1670	0
615	20240115	110300	76067487	1670	1670	1670	1670	0
616	20240115	110200	76067487	1670	1670	1670	1670	973
617	20240115	110100	74442577	1670	1670	1670	1670	0
618	20240115	110000	74442577	1670	1670	1670	1670	0
619	20240115	105900	74442577	1670	1670	1670	1670	144
620	20240115	105800	74202097	1670	1670	1670	1670	0
621	20240115	105700	74202097	1670	1670	1670	1670	0
622	20240115	105600	74202097	1670	1670	1670	1670	996
623	20240115	105500	72538777	1670	1671	1671	1670	893
624	20240115	105400	71047212	1680	1677	1680	1677	2034
625	20240115	105300	67634337	1669	1678	1678	1669	2483
626	20240115	105200	63476410	1678	1681	1681	1678	336
627	20240115	105100	62911987	1682	1682	1682	1682	134
628	20240115	105000	62686599	1682	1682	1682	1682	0
629	20240115	104900	62686599	1682	1689	1690	1682	911
630	20240115	104800	61150328	1690	1690	1690	1690	2638
631	20240115	104700	56692108	1682	1677	1682	1677	4547
632	20240115	104600	49047090	1669	1669	1669	1669	1
633	20240115	104500	49045421	1669	1669	1669	1669	5
634	20240115	104400	49037076	1669	1678	1678	1669	2100
635	20240115	104300	45527676	1669	1669	1669	1669	213
636	20240115	104200	45172179	1670	1668	1682	1668	5581
637	20240115	104100	35825702	1669	1668	1669	1668	1042
638	20240115	104000	34086824	1667	1667	1667	1667	967
639	20240115	103900	32474835	1667	1667	1667	1667	79
640	20240115	103800	32343142	1668	1668	1668	1668	119
641	20240115	103700	32144650	1667	1667	1667	1667	0
642	20240115	103600	32144650	1667	1667	1667	1667	1799
643	20240115	103500	29145717	1667	1667	1667	1667	100
644	20240115	103400	28979017	1667	1664	1667	1664	224
645	20240115	103300	28605780	1663	1663	1663	1663	601
646	20240115	103200	27606317	1663	1663	1663	1663	0
647	20240115	103100	27606317	1663	1663	1663	1663	0
648	20240115	103000	27606317	1663	1663	1663	1663	100
649	20240115	102900	27440017	1663	1663	1663	1663	0
650	20240115	102800	27440017	1663	1663	1663	1663	0
651	20240115	102700	27440017	1663	1663	1663	1663	0
652	20240115	102600	27440017	1663	1663	1663	1663	0
653	20240115	102500	27440017	1663	1662	1663	1662	190
654	20240115	102400	27124048	1655	1655	1655	1655	0
655	20240115	102300	27124048	1655	1655	1655	1655	0
656	20240115	102200	27124048	1655	1655	1655	1655	0
657	20240115	102100	27124048	1655	1656	1656	1655	246
658	20240115	102000	26716765	1663	1656	1663	1656	6
659	20240115	101900	26706813	1656	1657	1657	1656	1000
660	20240115	101800	25050400	1658	1658	1658	1658	171
661	20240115	101700	24766882	1659	1659	1659	1659	0
662	20240115	101600	24766882	1659	1659	1659	1659	162
663	20240115	101500	24498124	1662	1662	1662	1662	0
664	20240115	101400	24498124	1662	1662	1662	1662	4
665	20240115	101300	24491476	1657	1657	1657	1657	0
666	20240115	101200	24491476	1657	1657	1657	1657	0
667	20240115	101100	24491476	1657	1657	1657	1657	30
668	20240115	101000	24441766	1658	1658	1658	1658	124
669	20240115	100900	24236174	1658	1658	1658	1658	0
670	20240115	100800	24236174	1658	1658	1658	1658	261
671	20240115	100700	23803436	1658	1658	1658	1658	0
672	20240115	100600	23803436	1658	1658	1658	1658	654
673	20240115	100500	22719104	1658	1658	1658	1658	931
674	20240115	100400	21175506	1658	1659	1659	1658	195
675	20240115	100300	20852076	1660	1660	1660	1660	0
676	20240115	100200	20852076	1660	1661	1661	1660	231
677	20240115	100100	20468595	1662	1662	1662	1662	0
678	20240115	100000	20468595	1662	1662	1662	1662	150
679	20240115	095900	20219295	1662	1662	1662	1662	0
680	20240115	095800	20219295	1662	1664	1664	1662	187
681	20240115	095700	19908495	1664	1664	1664	1664	0
682	20240115	095600	19908495	1664	1664	1664	1664	0
683	20240115	095500	19908495	1664	1664	1664	1664	0
684	20240115	095400	19908495	1664	1664	1664	1664	300
685	20240115	095300	19409295	1664	1664	1664	1664	395
686	20240115	095200	18752015	1664	1664	1664	1664	0
687	20240115	095100	18752015	1664	1664	1664	1664	0
688	20240115	095000	18752015	1664	1664	1664	1664	10
689	20240115	094900	18735375	1664	1664	1664	1664	0
690	20240115	094800	18735375	1664	1664	1664	1664	286
691	20240115	094700	18259471	1664	1664	1664	1664	0
692	20240115	094600	18259471	1664	1664	1664	1664	20
693	20240115	094500	18226191	1664	1664	1664	1664	15
694	20240115	094400	18201231	1664	1664	1664	1664	6
695	20240115	094300	18191247	1667	1665	1667	1665	284
696	20240115	094200	17718011	1665	1665	1665	1665	8
697	20240115	094100	17704691	1665	1665	1665	1665	185
698	20240115	094000	17396666	1664	1663	1664	1663	681
699	20240115	093900	16264103	1661	1661	1661	1661	0
700	20240115	093800	16264103	1661	1661	1661	1661	0
701	20240115	093700	16264103	1661	1661	1661	1661	20
702	20240115	093600	16230883	1663	1663	1663	1663	0
703	20240115	093500	16230883	1663	1663	1663	1663	2
704	20240115	093400	16227557	1663	1663	1663	1663	0
705	20240115	093300	16227557	1663	1663	1663	1663	0
706	20240115	093200	16227557	1663	1663	1664	1663	762
707	20240115	093100	14960341	1662	1662	1662	1662	40
708	20240115	093000	14893861	1663	1663	1663	1663	40
709	20240115	092900	14827341	1663	1662	1663	1662	681
710	20240115	092800	13694898	1662	1662	1662	1662	10
711	20240115	092700	13678278	1660	1660	1660	1660	168
712	20240115	092600	13399398	1660	1660	1660	1660	1
713	20240115	092500	13397738	1655	1655	1655	1655	44
714	20240115	092400	13324918	1660	1660	1660	1660	311
715	20240115	092300	12808658	1660	1660	1660	1660	0
716	20240115	092200	12808658	1660	1654	1660	1654	21
717	20240115	092100	12773804	1653	1653	1653	1653	0
718	20240115	092000	12773804	1653	1653	1653	1653	0
719	20240115	091900	12773804	1653	1654	1654	1653	600
720	20240115	091800	11781804	1660	1660	1660	1660	0
721	20240115	091700	11781804	1660	1659	1660	1659	40
722	20240115	091600	11715443	1653	1653	1653	1653	0
723	20240115	091500	11715443	1653	1654	1654	1653	462
724	20240115	091400	10951414	1658	1662	1662	1658	102
725	20240115	091300	10782098	1663	1663	1663	1663	0
726	20240115	091200	10782098	1663	1662	1663	1662	117
727	20240115	091100	10587575	1656	1656	1656	1656	695
728	20240115	091000	9436655	1653	1653	1653	1653	0
729	20240115	090900	9436655	1653	1653	1653	1653	0
730	20240115	090800	9436655	1653	1663	1663	1653	103
731	20240115	090700	9265376	1653	1653	1653	1653	0
732	20240115	090600	9265376	1653	1654	1654	1653	194
733	20240115	090500	8944684	1665	1665	1665	1665	110
734	20240115	090400	8761534	1651	1651	1651	1651	0
735	20240115	090300	8761534	1651	1652	1652	1651	620
736	20240115	090200	7737643	1651	1651	1651	1651	0
737	20240115	090100	7737643	1651	1670	1670	1651	1654
738	20240115	090000	4976033	1670	1657	1670	1651	2801