KissMeData/192250/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	203500	238537138	1339	1339	1339	1339	10548
3	20240110	203400	238537138	1339	1339	1339	1339	0
4	20240110	203300	238537138	1339	1339	1339	1339	0
5	20240110	203200	238537138	1339	1339	1339	1339	0
6	20240110	203100	238537138	1339	1339	1339	1339	0
7	20240110	203000	238537138	1339	1339	1339	1339	0
8	20240110	202900	238537138	1339	1339	1339	1339	0
9	20240110	202800	238537138	1339	1339	1339	1339	0
10	20240110	202700	238537138	1339	1339	1339	1339	0
11	20240110	202600	238537138	1339	1339	1339	1339	0
12	20240110	202500	238537138	1339	1339	1339	1339	0
13	20240110	202400	238537138	1339	1339	1339	1339	0
14	20240110	202300	238537138	1339	1339	1339	1339	0
15	20240110	202200	238537138	1339	1339	1339	1339	0
16	20240110	202100	238537138	1339	1339	1339	1339	0
17	20240110	202000	238537138	1339	1339	1339	1339	0
18	20240110	201900	238537138	1339	1339	1339	1339	0
19	20240110	201800	238537138	1339	1339	1339	1339	0
20	20240110	201700	238537138	1339	1339	1339	1339	0
21	20240110	201600	238537138	1339	1339	1339	1339	0
22	20240110	201500	238537138	1339	1339	1339	1339	0
23	20240110	201400	238537138	1339	1339	1339	1339	0
24	20240110	201300	238537138	1339	1339	1339	1339	0
25	20240110	201200	238537138	1339	1339	1339	1339	0
26	20240110	201100	238537138	1339	1339	1339	1339	0
27	20240110	201000	238537138	1339	1339	1339	1339	0
28	20240110	200900	238537138	1339	1339	1339	1339	0
29	20240110	200800	238537138	1339	1339	1339	1339	0
30	20240110	200700	238537138	1339	1339	1339	1339	0
31	20240110	200600	238537138	1339	1339	1339	1339	0
32	20240110	200500	238537138	1339	1339	1339	1339	10548
33	20240110	200400	238537138	1339	1339	1339	1339	0
34	20240110	200300	238537138	1339	1339	1339	1339	0
35	20240110	200200	238537138	1339	1339	1339	1339	0
36	20240110	200100	238537138	1339	1339	1339	1339	0
37	20240110	200000	238537138	1339	1339	1339	1339	0
38	20240110	195900	238537138	1339	1339	1339	1339	0
39	20240110	195800	238537138	1339	1339	1339	1339	0
40	20240110	195700	238537138	1339	1339	1339	1339	0
41	20240110	195600	238537138	1339	1339	1339	1339	0
42	20240110	195500	238537138	1339	1339	1339	1339	0
43	20240110	195400	238537138	1339	1339	1339	1339	0
44	20240110	195300	238537138	1339	1339	1339	1339	0
45	20240110	195200	238537138	1339	1339	1339	1339	0
46	20240110	195100	238537138	1339	1339	1339	1339	0
47	20240110	195000	238537138	1339	1339	1339	1339	0
48	20240110	194900	238537138	1339	1339	1339	1339	0
49	20240110	194800	238537138	1339	1339	1339	1339	0
50	20240110	194700	238537138	1339	1339	1339	1339	0
51	20240110	194600	238537138	1339	1339	1339	1339	0
52	20240110	194500	238537138	1339	1339	1339	1339	0
53	20240110	194400	238537138	1339	1339	1339	1339	0
54	20240110	194300	238537138	1339	1339	1339	1339	0
55	20240110	194200	238537138	1339	1339	1339	1339	0
56	20240110	194100	238537138	1339	1339	1339	1339	0
57	20240110	194000	238537138	1339	1339	1339	1339	0
58	20240110	193900	238537138	1339	1339	1339	1339	0
59	20240110	193800	238537138	1339	1339	1339	1339	0
60	20240110	193700	238537138	1339	1339	1339	1339	0
61	20240110	193600	238537138	1339	1339	1339	1339	0
62	20240110	193500	238537138	1339	1339	1339	1339	10548
63	20240110	193400	238537138	1339	1339	1339	1339	0
64	20240110	193300	238537138	1339	1339	1339	1339	0
65	20240110	193200	238537138	1339	1339	1339	1339	0
66	20240110	193100	238537138	1339	1339	1339	1339	0
67	20240110	193000	238537138	1339	1339	1339	1339	0
68	20240110	192900	238537138	1339	1339	1339	1339	0
69	20240110	192800	238537138	1339	1339	1339	1339	0
70	20240110	192700	238537138	1339	1339	1339	1339	0
71	20240110	192600	238537138	1339	1339	1339	1339	0
72	20240110	192500	238537138	1339	1339	1339	1339	0
73	20240110	192400	238537138	1339	1339	1339	1339	0
74	20240110	192300	238537138	1339	1339	1339	1339	0
75	20240110	192200	238537138	1339	1339	1339	1339	0
76	20240110	192100	238537138	1339	1339	1339	1339	0
77	20240110	192000	238537138	1339	1339	1339	1339	0
78	20240110	191900	238537138	1339	1339	1339	1339	0
79	20240110	191800	238537138	1339	1339	1339	1339	0
80	20240110	191700	238537138	1339	1339	1339	1339	0
81	20240110	191600	238537138	1339	1339	1339	1339	0
82	20240110	191500	238537138	1339	1339	1339	1339	0
83	20240110	191400	238537138	1339	1339	1339	1339	0
84	20240110	191300	238537138	1339	1339	1339	1339	0
85	20240110	191200	238537138	1339	1339	1339	1339	0
86	20240110	191100	238537138	1339	1339	1339	1339	0
87	20240110	191000	238537138	1339	1339	1339	1339	0
88	20240110	190900	238537138	1339	1339	1339	1339	0
89	20240110	190800	238537138	1339	1339	1339	1339	0
90	20240110	190700	238537138	1339	1339	1339	1339	0
91	20240110	190600	238537138	1339	1339	1339	1339	0
92	20240110	190500	238537138	1339	1339	1339	1339	10548
93	20240110	190400	238537138	1339	1339	1339	1339	0
94	20240110	190300	238537138	1339	1339	1339	1339	0
95	20240110	190200	238537138	1339	1339	1339	1339	0
96	20240110	190100	238537138	1339	1339	1339	1339	0
97	20240110	190000	238537138	1339	1339	1339	1339	0
98	20240110	185900	238537138	1339	1339	1339	1339	0
99	20240110	185800	238537138	1339	1339	1339	1339	0
100	20240110	185700	238537138	1339	1339	1339	1339	0
101	20240110	185600	238537138	1339	1339	1339	1339	0
102	20240110	185500	238537138	1339	1339	1339	1339	0
103	20240110	185400	238537138	1339	1339	1339	1339	0
104	20240110	185300	238537138	1339	1339	1339	1339	0
105	20240110	185200	238537138	1339	1339	1339	1339	0
106	20240110	185100	238537138	1339	1339	1339	1339	0
107	20240110	185000	238537138	1339	1339	1339	1339	0
108	20240110	184900	238537138	1339	1339	1339	1339	0
109	20240110	184800	238537138	1339	1339	1339	1339	0
110	20240110	184700	238537138	1339	1339	1339	1339	0
111	20240110	184600	238537138	1339	1339	1339	1339	0
112	20240110	184500	238537138	1339	1339	1339	1339	0
113	20240110	184400	238537138	1339	1339	1339	1339	0
114	20240110	184300	238537138	1339	1339	1339	1339	0
115	20240110	184200	238537138	1339	1339	1339	1339	0
116	20240110	184100	238537138	1339	1339	1339	1339	0
117	20240110	184000	238537138	1339	1339	1339	1339	0
118	20240110	183900	238537138	1339	1339	1339	1339	0
119	20240110	183800	238537138	1339	1339	1339	1339	0
120	20240110	183700	238537138	1339	1339	1339	1339	0
121	20240110	183600	238537138	1339	1339	1339	1339	0
122	20240110	183500	238537138	1339	1339	1339	1339	10548
123	20240110	183400	238537138	1339	1339	1339	1339	0
124	20240110	183300	238537138	1339	1339	1339	1339	0
125	20240110	183200	238537138	1339	1339	1339	1339	0
126	20240110	183100	238537138	1339	1339	1339	1339	0
127	20240110	183000	238537138	1339	1339	1339	1339	0
128	20240110	182900	238537138	1339	1339	1339	1339	0
129	20240110	182800	238537138	1339	1339	1339	1339	0
130	20240110	182700	238537138	1339	1339	1339	1339	0
131	20240110	182600	238537138	1339	1339	1339	1339	0
132	20240110	182500	238537138	1339	1339	1339	1339	0
133	20240110	182400	238537138	1339	1339	1339	1339	0
134	20240110	182300	238537138	1339	1339	1339	1339	0
135	20240110	182200	238537138	1339	1339	1339	1339	0
136	20240110	182100	238537138	1339	1339	1339	1339	0
137	20240110	182000	238537138	1339	1339	1339	1339	0
138	20240110	181900	238537138	1339	1339	1339	1339	0
139	20240110	181800	238537138	1339	1339	1339	1339	0
140	20240110	181700	238537138	1339	1339	1339	1339	0
141	20240110	181600	238537138	1339	1339	1339	1339	0
142	20240110	181500	238537138	1339	1339	1339	1339	0
143	20240110	181400	238537138	1339	1339	1339	1339	0
144	20240110	181300	238537138	1339	1339	1339	1339	0
145	20240110	181200	238537138	1339	1339	1339	1339	0
146	20240110	181100	238537138	1339	1339	1339	1339	0
147	20240110	181000	238537138	1339	1339	1339	1339	0
148	20240110	180900	238537138	1339	1339	1339	1339	0
149	20240110	180800	238537138	1339	1339	1339	1339	0
150	20240110	180700	238537138	1339	1339	1339	1339	0
151	20240110	180600	238537138	1339	1339	1339	1339	0
152	20240110	180500	238537138	1339	1339	1339	1339	10548
153	20240110	180400	238537138	1339	1339	1339	1339	0
154	20240110	180300	238537138	1339	1339	1339	1339	0
155	20240110	180200	238537138	1339	1339	1339	1339	0
156	20240110	180100	238537138	1339	1339	1339	1339	0
157	20240110	180000	238537138	1339	1339	1339	1339	0
158	20240110	175900	238537138	1339	1339	1339	1339	0
159	20240110	175800	238537138	1339	1339	1339	1339	0
160	20240110	175700	238537138	1339	1339	1339	1339	0
161	20240110	175600	238537138	1339	1339	1339	1339	0
162	20240110	175500	238537138	1339	1339	1339	1339	0
163	20240110	175400	238537138	1339	1339	1339	1339	0
164	20240110	175300	238537138	1339	1339	1339	1339	0
165	20240110	175200	238537138	1339	1339	1339	1339	0
166	20240110	175100	238537138	1339	1339	1339	1339	0
167	20240110	175000	238537138	1339	1339	1339	1339	0
168	20240110	174900	238537138	1339	1339	1339	1339	0
169	20240110	174800	238537138	1339	1339	1339	1339	0
170	20240110	174700	238537138	1339	1339	1339	1339	0
171	20240110	174600	238537138	1339	1339	1339	1339	0
172	20240110	174500	238537138	1339	1339	1339	1339	0
173	20240110	174400	238537138	1339	1339	1339	1339	0
174	20240110	174300	238537138	1339	1339	1339	1339	0
175	20240110	174200	238537138	1339	1339	1339	1339	0
176	20240110	174100	238537138	1339	1339	1339	1339	0
177	20240110	174000	238537138	1339	1339	1339	1339	0
178	20240110	173900	238537138	1339	1339	1339	1339	0
179	20240110	173800	238537138	1339	1339	1339	1339	0
180	20240110	173700	238537138	1339	1339	1339	1339	0
181	20240110	173600	238537138	1339	1339	1339	1339	0
182	20240110	173500	238537138	1339	1339	1339	1339	10548
183	20240110	173400	238537138	1339	1339	1339	1339	0
184	20240110	173300	238537138	1339	1339	1339	1339	0
185	20240110	173200	238537138	1339	1339	1339	1339	0
186	20240110	173100	238537138	1339	1339	1339	1339	0
187	20240110	173000	238537138	1339	1339	1339	1339	0
188	20240110	172900	238537138	1339	1339	1339	1339	0
189	20240110	172800	238537138	1339	1339	1339	1339	0
190	20240110	172700	238537138	1339	1339	1339	1339	0
191	20240110	172600	238537138	1339	1339	1339	1339	0
192	20240110	172500	238537138	1339	1339	1339	1339	0
193	20240110	172400	238537138	1339	1339	1339	1339	0
194	20240110	172300	238537138	1339	1339	1339	1339	0
195	20240110	172200	238537138	1339	1339	1339	1339	0
196	20240110	172100	238537138	1339	1339	1339	1339	0
197	20240110	172000	238537138	1339	1339	1339	1339	0
198	20240110	171900	238537138	1339	1339	1339	1339	0
199	20240110	171800	238537138	1339	1339	1339	1339	0
200	20240110	171700	238537138	1339	1339	1339	1339	0
201	20240110	171600	238537138	1339	1339	1339	1339	0
202	20240110	171500	238537138	1339	1339	1339	1339	0
203	20240110	171400	238537138	1339	1339	1339	1339	0
204	20240110	171300	238537138	1339	1339	1339	1339	0
205	20240110	171200	238537138	1339	1339	1339	1339	0
206	20240110	171100	238537138	1339	1339	1339	1339	0
207	20240110	171000	238537138	1339	1339	1339	1339	0
208	20240110	170900	238537138	1339	1339	1339	1339	0
209	20240110	170800	238537138	1339	1339	1339	1339	0
210	20240110	170700	238537138	1339	1339	1339	1339	0
211	20240110	170600	238537138	1339	1339	1339	1339	0
212	20240110	170500	238537138	1339	1339	1339	1339	10548
213	20240110	170400	238537138	1339	1339	1339	1339	0
214	20240110	170300	238537138	1339	1339	1339	1339	0
215	20240110	170200	238537138	1339	1339	1339	1339	0
216	20240110	170100	238537138	1339	1339	1339	1339	0
217	20240110	170000	238537138	1339	1339	1339	1339	0
218	20240110	165900	238537138	1339	1339	1339	1339	0
219	20240110	165800	238537138	1339	1339	1339	1339	0
220	20240110	165700	238537138	1339	1339	1339	1339	0
221	20240110	165600	238537138	1339	1339	1339	1339	0
222	20240110	165500	238537138	1339	1339	1339	1339	0
223	20240110	165400	238537138	1339	1339	1339	1339	0
224	20240110	165300	238537138	1339	1339	1339	1339	0
225	20240110	165200	238537138	1339	1339	1339	1339	0
226	20240110	165100	238537138	1339	1339	1339	1339	0
227	20240110	165000	238537138	1339	1339	1339	1339	0
228	20240110	164900	238537138	1339	1339	1339	1339	0
229	20240110	164800	238537138	1339	1339	1339	1339	0
230	20240110	164700	238537138	1339	1339	1339	1339	0
231	20240110	164600	238537138	1339	1339	1339	1339	0
232	20240110	164500	238537138	1339	1339	1339	1339	0
233	20240110	164400	238537138	1339	1339	1339	1339	0
234	20240110	164300	238537138	1339	1339	1339	1339	0
235	20240110	164200	238537138	1339	1339	1339	1339	0
236	20240110	164100	238537138	1339	1339	1339	1339	0
237	20240110	164000	238537138	1339	1339	1339	1339	0
238	20240110	163900	238537138	1339	1339	1339	1339	0
239	20240110	163800	238537138	1339	1339	1339	1339	0
240	20240110	163700	238537138	1339	1339	1339	1339	0
241	20240110	163600	238537138	1339	1339	1339	1339	0
242	20240110	163500	238537138	1339	1339	1339	1339	10548
243	20240110	163400	238537138	1339	1339	1339	1339	0
244	20240110	163300	238537138	1339	1339	1339	1339	0
245	20240110	163200	238537138	1339	1339	1339	1339	0
246	20240110	163100	238537138	1339	1339	1339	1339	0
247	20240110	163000	238537138	1339	1339	1339	1339	0
248	20240110	162900	238537138	1339	1339	1339	1339	0
249	20240110	162800	238537138	1339	1339	1339	1339	0
250	20240110	162700	238537138	1339	1339	1339	1339	0
251	20240110	162600	238537138	1339	1339	1339	1339	0
252	20240110	162500	238537138	1339	1339	1339	1339	0
253	20240110	162400	238537138	1339	1339	1339	1339	0
254	20240110	162300	238537138	1339	1339	1339	1339	0
255	20240110	162200	238537138	1339	1339	1339	1339	0
256	20240110	162100	238537138	1339	1339	1339	1339	0
257	20240110	162000	238537138	1339	1339	1339	1339	0
258	20240110	161900	238537138	1339	1339	1339	1339	0
259	20240110	161800	238537138	1339	1339	1339	1339	0
260	20240110	161700	238537138	1339	1339	1339	1339	0
261	20240110	161600	238537138	1339	1339	1339	1339	0
262	20240110	161500	238537138	1339	1339	1339	1339	0
263	20240110	161400	238537138	1339	1339	1339	1339	0
264	20240110	161300	238537138	1339	1339	1339	1339	0
265	20240110	161200	238537138	1339	1339	1339	1339	0
266	20240110	161100	238537138	1339	1339	1339	1339	0
267	20240110	161000	238537138	1339	1339	1339	1339	0
268	20240110	160900	238537138	1339	1339	1339	1339	0
269	20240110	160800	238537138	1339	1339	1339	1339	0
270	20240110	160700	238537138	1339	1339	1339	1339	0
271	20240110	160600	238537138	1339	1339	1339	1339	0
272	20240110	160500	238537138	1339	1339	1339	1339	10548
273	20240110	160400	238537138	1339	1339	1339	1339	0
274	20240110	160300	238537138	1339	1339	1339	1339	0
275	20240110	160200	238537138	1339	1339	1339	1339	0
276	20240110	160100	238537138	1339	1339	1339	1339	0
277	20240110	160000	238537138	1339	1339	1339	1339	0
278	20240110	155900	238537138	1339	1339	1339	1339	0
279	20240110	155800	238537138	1339	1339	1339	1339	0
280	20240110	155700	238537138	1339	1339	1339	1339	0
281	20240110	155600	238537138	1339	1339	1339	1339	0
282	20240110	155500	238537138	1339	1339	1339	1339	0
283	20240110	155400	238537138	1339	1339	1339	1339	0
284	20240110	155300	238537138	1339	1339	1339	1339	0
285	20240110	155200	238537138	1339	1339	1339	1339	0
286	20240110	155100	238537138	1339	1339	1339	1339	0
287	20240110	155000	238537138	1339	1339	1339	1339	0
288	20240110	154900	238537138	1339	1339	1339	1339	0
289	20240110	154800	238537138	1339	1339	1339	1339	0
290	20240110	154700	238537138	1339	1339	1339	1339	0
291	20240110	154600	238537138	1339	1339	1339	1339	0
292	20240110	154500	238537138	1339	1339	1339	1339	0
293	20240110	154400	238537138	1339	1339	1339	1339	0
294	20240110	154300	238537138	1339	1339	1339	1339	0
295	20240110	154200	238537138	1339	1339	1339	1339	0
296	20240110	154100	238537138	1339	1339	1339	1339	0
297	20240110	154000	238537138	1339	1339	1339	1339	0
298	20240110	153900	238537138	1339	1339	1339	1339	0
299	20240110	153800	238537138	1339	1339	1339	1339	0
300	20240110	153700	238537138	1339	1339	1339	1339	0
301	20240110	153600	238537138	1339	1339	1339	1339	0
302	20240110	153500	238537138	1339	1339	1339	1339	10548
303	20240110	153400	238537138	1339	1339	1339	1339	0
304	20240110	153300	238537138	1339	1339	1339	1339	0
305	20240110	153200	238537138	1339	1339	1339	1339	0
306	20240110	153100	238537138	1339	1339	1339	1339	0
307	20240110	153000	238537138	1339	1339	1339	1339	10548
308	20240110	152900	224413366	1334	1334	1334	1334	0
309	20240110	152800	224413366	1334	1334	1334	1334	0
310	20240110	152700	224413366	1334	1334	1334	1334	0
311	20240110	152600	224413366	1334	1334	1334	1334	0
312	20240110	152500	224413366	1334	1334	1334	1334	0
313	20240110	152400	224413366	1334	1334	1334	1334	0
314	20240110	152300	224413366	1334	1334	1334	1334	0
315	20240110	152200	224413366	1334	1334	1334	1334	0
316	20240110	152100	224413366	1334	1334	1334	1334	0
317	20240110	152000	224413366	1334	1334	1334	1334	0
318	20240110	151900	224413366	1334	1334	1334	1333	228
319	20240110	151800	224109219	1334	1332	1334	1330	3883
320	20240110	151700	218943134	1334	1334	1334	1334	12
321	20240110	151600	218927126	1334	1331	1334	1331	65
322	20240110	151500	218840566	1334	1334	1334	1334	2
323	20240110	151400	218837898	1331	1331	1331	1331	0
324	20240110	151300	218837898	1331	1334	1334	1331	3125
325	20240110	151200	214678517	1331	1331	1331	1331	1
326	20240110	151100	214677186	1331	1331	1331	1331	0
327	20240110	151000	214677186	1331	1332	1333	1331	118
328	20240110	150900	214520071	1332	1332	1332	1332	1065
329	20240110	150800	213101491	1332	1332	1332	1332	0
330	20240110	150700	213101491	1332	1332	1332	1332	1
331	20240110	150600	213100159	1332	1332	1332	1332	36
332	20240110	150500	213052207	1333	1333	1333	1333	252
333	20240110	150400	212716291	1333	1334	1334	1333	3
334	20240110	150300	212712291	1333	1334	1334	1333	360
335	20240110	150200	212232261	1334	1333	1334	1333	308
336	20240110	150100	211821689	1333	1333	1333	1333	0
337	20240110	150000	211821689	1333	1333	1333	1333	0
338	20240110	145900	211821689	1333	1333	1333	1333	19
339	20240110	145800	211796362	1334	1334	1334	1334	0
340	20240110	145700	211796362	1334	1334	1334	1333	66
341	20240110	145600	211708319	1332	1333	1333	1332	800
342	20240110	145500	210642419	1333	1333	1333	1333	0
343	20240110	145400	210642419	1333	1333	1333	1333	1000
344	20240110	145300	209309419	1333	1333	1333	1333	119
345	20240110	145200	209150792	1334	1334	1334	1334	0
346	20240110	145100	209150792	1334	1334	1334	1334	0
347	20240110	145000	209150792	1334	1334	1334	1334	0
348	20240110	144900	209150792	1334	1334	1334	1334	149
349	20240110	144800	208952026	1333	1333	1333	1333	0
350	20240110	144700	208952026	1333	1334	1334	1333	2
351	20240110	144600	208949359	1333	1333	1333	1333	0
352	20240110	144500	208949359	1333	1333	1333	1333	2969
353	20240110	144400	204991682	1333	1333	1333	1333	10
354	20240110	144300	204978352	1333	1333	1333	1333	1905
355	20240110	144200	202438987	1333	1332	1333	1332	3701
356	20240110	144100	197505555	1333	1333	1333	1333	1628
357	20240110	144000	195335431	1333	1333	1333	1333	0
358	20240110	143900	195335431	1333	1333	1333	1333	0
359	20240110	143800	195335431	1333	1333	1333	1333	0
360	20240110	143700	195335431	1333	1333	1333	1333	33
361	20240110	143600	195291442	1333	1332	1333	1332	2500
362	20240110	143500	191961370	1331	1331	1331	1331	53
363	20240110	143400	191890827	1332	1332	1332	1332	0
364	20240110	143300	191890827	1332	1332	1332	1332	14
365	20240110	143200	191872179	1332	1332	1332	1332	50
366	20240110	143100	191805579	1332	1332	1332	1332	10
367	20240110	143000	191792259	1332	1332	1332	1332	0
368	20240110	142900	191792259	1332	1332	1332	1332	0
369	20240110	142800	191792259	1332	1332	1332	1332	1
370	20240110	142700	191790927	1330	1330	1330	1330	0
371	20240110	142600	191790927	1330	1331	1331	1330	1676
372	20240110	142500	189561242	1332	1332	1332	1332	0
373	20240110	142400	189561242	1332	1332	1332	1332	0
374	20240110	142300	189561242	1332	1332	1332	1332	0
375	20240110	142200	189561242	1332	1332	1332	1332	2988
376	20240110	142100	185581226	1331	1331	1331	1331	1573
377	20240110	142000	183487563	1330	1330	1330	1330	0
378	20240110	141900	183487563	1330	1330	1330	1330	133
379	20240110	141800	183310673	1330	1331	1331	1330	100
380	20240110	141700	183177613	1331	1331	1331	1331	4
381	20240110	141600	183172289	1331	1330	1331	1330	138
382	20240110	141500	182988748	1330	1331	1331	1330	83
383	20240110	141400	182878357	1331	1331	1331	1331	0
384	20240110	141300	182878357	1331	1331	1331	1330	60
385	20240110	141200	182798505	1331	1330	1331	1330	3611
386	20240110	141100	177995870	1331	1331	1331	1331	2523
387	20240110	141000	174637757	1331	1331	1331	1331	800
388	20240110	140900	173572957	1332	1332	1332	1332	500
389	20240110	140800	172906957	1332	1332	1332	1332	0
390	20240110	140700	172906957	1332	1332	1332	1332	0
391	20240110	140600	172906957	1332	1332	1332	1332	9
392	20240110	140500	172894969	1332	1332	1332	1332	0
393	20240110	140400	172894969	1332	1332	1332	1332	0
394	20240110	140300	172894969	1332	1332	1332	1332	0
395	20240110	140200	172894969	1332	1332	1332	1332	0
396	20240110	140100	172894969	1332	1332	1332	1332	294
397	20240110	140000	172503361	1332	1332	1332	1332	200
398	20240110	135900	172236961	1331	1331	1331	1331	0
399	20240110	135800	172236961	1331	1333	1333	1331	1318
400	20240110	135700	170481177	1333	1333	1333	1333	1
401	20240110	135600	170479844	1331	1331	1331	1331	88
402	20240110	135500	170362716	1331	1331	1331	1331	150
403	20240110	135400	170163066	1333	1333	1333	1333	0
404	20240110	135300	170163066	1333	1333	1333	1333	0
405	20240110	135200	170163066	1333	1332	1333	1332	6
406	20240110	135100	170155073	1332	1332	1332	1332	125
407	20240110	135000	169988573	1332	1332	1332	1332	0
408	20240110	134900	169988573	1332	1332	1332	1332	0
409	20240110	134800	169988573	1332	1332	1332	1332	0
410	20240110	134700	169988573	1332	1333	1333	1332	88
411	20240110	134600	169871356	1332	1332	1332	1332	700
412	20240110	134500	168938956	1333	1333	1333	1333	0
413	20240110	134400	168938956	1333	1333	1333	1333	8
414	20240110	134300	168928292	1333	1333	1333	1333	10
415	20240110	134200	168914962	1332	1332	1332	1332	74
416	20240110	134100	168816394	1333	1333	1333	1333	0
417	20240110	134000	168816394	1333	1333	1333	1333	0
418	20240110	133900	168816394	1333	1333	1333	1333	1
419	20240110	133800	168815061	1330	1330	1330	1330	0
420	20240110	133700	168815061	1330	1331	1331	1330	500
421	20240110	133600	168149831	1331	1331	1331	1331	0
422	20240110	133500	168149831	1331	1331	1331	1331	270
423	20240110	133400	167790461	1331	1331	1331	1331	230
424	20240110	133300	167484331	1331	1333	1333	1331	3647
425	20240110	133200	162630064	1332	1332	1332	1332	99
426	20240110	133100	162498196	1332	1332	1332	1332	0
427	20240110	133000	162498196	1332	1332	1332	1332	85
428	20240110	132900	162384976	1332	1333	1333	1332	2403
429	20240110	132800	159181778	1332	1332	1332	1332	14
430	20240110	132700	159163130	1332	1332	1332	1332	1
431	20240110	132600	159161798	1332	1333	1333	1332	51
432	20240110	132500	159093816	1333	1333	1333	1333	0
433	20240110	132400	159093816	1333	1333	1333	1333	0
434	20240110	132300	159093816	1333	1333	1333	1333	2
435	20240110	132200	159091150	1332	1333	1333	1332	11
436	20240110	132100	159076488	1333	1333	1333	1333	0
437	20240110	132000	159076488	1333	1333	1333	1333	22
438	20240110	131900	159047162	1333	1333	1333	1333	0
439	20240110	131800	159047162	1333	1333	1333	1333	30
440	20240110	131700	159007172	1333	1333	1333	1333	0
441	20240110	131600	159007172	1333	1333	1333	1333	10
442	20240110	131500	158993842	1332	1332	1332	1332	5
443	20240110	131400	158987182	1331	1331	1331	1331	10
444	20240110	131300	158973872	1332	1332	1332	1332	1
445	20240110	131200	158972540	1332	1332	1332	1332	1
446	20240110	131100	158971208	1331	1331	1331	1331	500
447	20240110	131000	158305708	1332	1331	1332	1331	21
448	20240110	130900	158277756	1331	1331	1333	1331	532
449	20240110	130800	157568658	1331	1331	1331	1331	6
450	20240110	130700	157560672	1331	1332	1332	1331	176
451	20240110	130600	157326246	1334	1334	1334	1334	0
452	20240110	130500	157326246	1334	1334	1334	1334	0
453	20240110	130400	157326246	1334	1334	1334	1334	0
454	20240110	130300	157326246	1334	1334	1334	1334	1
455	20240110	130200	157324912	1334	1334	1334	1334	1
456	20240110	130100	157323578	1332	1332	1332	1332	25
457	20240110	130000	157290278	1332	1332	1332	1332	0
458	20240110	125900	157290278	1332	1332	1332	1332	706
459	20240110	125800	156349886	1331	1331	1331	1331	0
460	20240110	125700	156349886	1331	1331	1331	1331	0
461	20240110	125600	156349886	1331	1331	1331	1331	196
462	20240110	125500	156089010	1330	1330	1330	1330	0
463	20240110	125400	156089010	1330	1330	1330	1330	225
464	20240110	125300	155789760	1335	1335	1335	1335	2005
465	20240110	125200	153113085	1330	1330	1330	1330	0
466	20240110	125100	153113085	1330	1328	1330	1328	5138
467	20240110	125000	146279945	1328	1329	1330	1328	168
468	20240110	124900	146056673	1329	1329	1329	1329	234
469	20240110	124800	145745687	1329	1329	1329	1329	4
470	20240110	124700	145740371	1329	1334	1334	1329	8641
471	20240110	124600	134239559	1335	1335	1335	1335	0
472	20240110	124500	134239559	1335	1335	1335	1335	0
473	20240110	124400	134239559	1335	1335	1335	1335	1
474	20240110	124300	134238224	1333	1333	1333	1333	7
475	20240110	124200	134228893	1333	1333	1333	1333	363
476	20240110	124100	133745014	1333	1333	1333	1333	1263
477	20240110	124000	132061435	1333	1333	1333	1333	3
478	20240110	123900	132057436	1333	1333	1333	1333	30
479	20240110	123800	132017446	1333	1333	1334	1333	65
480	20240110	123700	131930799	1333	1333	1333	1333	108
481	20240110	123600	131786835	1333	1333	1333	1333	0
482	20240110	123500	131786835	1333	1333	1333	1333	0
483	20240110	123400	131786835	1333	1333	1333	1333	0
484	20240110	123300	131786835	1333	1333	1333	1333	15
485	20240110	123200	131766840	1333	1333	1333	1333	1
486	20240110	123100	131765507	1336	1336	1336	1336	0
487	20240110	123000	131765507	1336	1336	1336	1336	0
488	20240110	122900	131765507	1336	1336	1336	1336	0
489	20240110	122800	131765507	1336	1336	1336	1336	0
490	20240110	122700	131765507	1336	1336	1336	1336	0
491	20240110	122600	131765507	1336	1336	1336	1336	1
492	20240110	122500	131764171	1332	1332	1332	1332	0
493	20240110	122400	131764171	1332	1332	1332	1332	0
494	20240110	122300	131764171	1332	1332	1332	1332	0
495	20240110	122200	131764171	1332	1336	1336	1332	208
496	20240110	122100	131487111	1332	1336	1336	1332	2
497	20240110	122000	131484443	1331	1335	1335	1331	15020
498	20240110	121900	111462799	1335	1335	1335	1335	0
499	20240110	121800	111462799	1335	1335	1335	1335	0
500	20240110	121700	111462799	1335	1335	1335	1335	0
501	20240110	121600	111462799	1335	1335	1335	1335	1
502	20240110	121500	111461464	1334	1334	1334	1334	0
503	20240110	121400	111461464	1334	1334	1334	1334	0
504	20240110	121300	111461464	1334	1334	1334	1334	0
505	20240110	121200	111461464	1334	1334	1334	1334	0
506	20240110	121100	111461464	1334	1334	1334	1334	1036
507	20240110	121000	110079440	1334	1336	1336	1334	320
508	20240110	120900	109652556	1336	1336	1336	1336	27
509	20240110	120800	109616484	1337	1337	1337	1337	0
510	20240110	120700	109616484	1337	1337	1337	1337	0
511	20240110	120600	109616484	1337	1337	1337	1337	0
512	20240110	120500	109616484	1337	1337	1337	1337	0
513	20240110	120400	109616484	1337	1337	1337	1337	15
514	20240110	120300	109596429	1336	1336	1336	1336	0
515	20240110	120200	109596429	1336	1336	1336	1336	0
516	20240110	120100	109596429	1336	1336	1336	1336	5
517	20240110	120000	109589749	1336	1336	1336	1336	0
518	20240110	115900	109589749	1336	1336	1336	1336	0
519	20240110	115800	109589749	1336	1336	1336	1336	10
520	20240110	115700	109576389	1336	1336	1336	1336	0
521	20240110	115600	109576389	1336	1336	1336	1336	0
522	20240110	115500	109576389	1336	1336	1336	1336	22
523	20240110	115400	109546997	1334	1334	1334	1334	0
524	20240110	115300	109546997	1334	1334	1334	1334	0
525	20240110	115200	109546997	1334	1334	1334	1334	0
526	20240110	115100	109546997	1334	1334	1334	1334	10
527	20240110	115000	109533657	1333	1334	1334	1333	443
528	20240110	114900	108942973	1333	1333	1333	1333	87
529	20240110	114800	108827002	1332	1334	1334	1332	4429
530	20240110	114700	102923828	1334	1334	1334	1334	60
531	20240110	114600	102843788	1336	1336	1336	1336	0
532	20240110	114500	102843788	1336	1336	1336	1336	35
533	20240110	114400	102797028	1336	1336	1336	1336	10
534	20240110	114300	102783668	1336	1337	1337	1336	148
535	20240110	114200	102585930	1337	1337	1337	1337	747
536	20240110	114100	101587191	1337	1337	1337	1337	0
537	20240110	114000	101587191	1337	1337	1337	1337	0
538	20240110	113900	101587191	1337	1337	1337	1337	0
539	20240110	113800	101587191	1337	1337	1337	1337	0
540	20240110	113700	101587191	1337	1337	1337	1337	236
541	20240110	113600	101271659	1337	1337	1337	1337	1
542	20240110	113500	101270322	1338	1338	1338	1338	1
543	20240110	113400	101268984	1340	1340	1340	1340	0
544	20240110	113300	101268984	1340	1340	1340	1340	0
545	20240110	113200	101268984	1340	1340	1340	1340	0
546	20240110	113100	101268984	1340	1340	1340	1340	0
547	20240110	113000	101268984	1340	1340	1340	1340	0
548	20240110	112900	101268984	1340	1340	1340	1340	0
549	20240110	112800	101268984	1340	1340	1340	1340	0
550	20240110	112700	101268984	1340	1340	1340	1340	0
551	20240110	112600	101268984	1340	1340	1340	1340	0
552	20240110	112500	101268984	1340	1340	1340	1340	0
553	20240110	112400	101268984	1340	1340	1340	1340	0
554	20240110	112300	101268984	1340	1340	1340	1340	0
555	20240110	112200	101268984	1340	1340	1340	1340	0
556	20240110	112100	101268984	1340	1340	1340	1340	0
557	20240110	112000	101268984	1340	1340	1340	1340	0
558	20240110	111900	101268984	1340	1340	1340	1340	3
559	20240110	111800	101264964	1339	1339	1339	1339	0
560	20240110	111700	101264964	1339	1337	1339	1337	849
561	20240110	111600	100129847	1338	1338	1338	1338	516
562	20240110	111500	99439439	1339	1339	1339	1339	472
563	20240110	111400	98807431	1341	1341	1341	1341	0
564	20240110	111300	98807431	1341	1340	1341	1340	4
565	20240110	111200	98802069	1341	1341	1341	1341	0
566	20240110	111100	98802069	1341	1341	1341	1341	1
567	20240110	111000	98800728	1340	1340	1340	1340	254
568	20240110	110900	98460368	1340	1340	1340	1340	0
569	20240110	110800	98460368	1340	1340	1340	1340	76
570	20240110	110700	98358528	1340	1340	1340	1340	0
571	20240110	110600	98358528	1340	1340	1340	1340	0
572	20240110	110500	98358528	1340	1340	1340	1340	27
573	20240110	110400	98322348	1340	1340	1340	1340	0
574	20240110	110300	98322348	1340	1340	1340	1340	12
575	20240110	110200	98306268	1340	1340	1340	1340	0
576	20240110	110100	98306268	1340	1340	1340	1340	183
577	20240110	110000	98061048	1341	1341	1341	1341	0
578	20240110	105900	98061048	1341	1341	1341	1341	0
579	20240110	105800	98061048	1341	1341	1341	1341	0
580	20240110	105700	98061048	1341	1341	1341	1341	124
581	20240110	105600	97894764	1343	1343	1343	1343	0
582	20240110	105500	97894764	1343	1343	1343	1343	0
583	20240110	105400	97894764	1343	1343	1343	1343	500
584	20240110	105300	97223264	1343	1343	1343	1343	0
585	20240110	105200	97223264	1343	1343	1343	1343	0
586	20240110	105100	97223264	1343	1343	1343	1343	0
587	20240110	105000	97223264	1343	1343	1343	1343	13
588	20240110	104900	97205805	1343	1341	1343	1339	1519
589	20240110	104800	95169455	1342	1342	1342	1341	400
590	20240110	104700	94632661	1342	1340	1342	1340	450
591	20240110	104600	94028861	1340	1341	1342	1340	604
592	20240110	104500	93218501	1341	1341	1341	1341	0
593	20240110	104400	93218501	1341	1341	1341	1341	0
594	20240110	104300	93218501	1341	1341	1341	1341	2
595	20240110	104200	93215819	1341	1341	1341	1341	0
596	20240110	104100	93215819	1341	1341	1341	1341	1
597	20240110	104000	93214478	1341	1341	1341	1341	0
598	20240110	103900	93214478	1341	1339	1341	1339	9
599	20240110	103800	93202421	1339	1339	1339	1339	1
600	20240110	103700	93201082	1341	1341	1341	1341	0
601	20240110	103600	93201082	1341	1341	1341	1341	0
602	20240110	103500	93201082	1341	1341	1341	1341	30
603	20240110	103400	93160852	1341	1338	1341	1338	74
604	20240110	103300	93061624	1336	1336	1336	1336	91
605	20240110	103200	92940048	1335	1335	1335	1335	17
606	20240110	103100	92917353	1335	1335	1335	1335	193
607	20240110	103000	92659698	1335	1337	1337	1335	956
608	20240110	102900	91383436	1337	1337	1337	1337	0
609	20240110	102800	91383436	1337	1337	1337	1337	108
610	20240110	102700	91239040	1338	1338	1338	1338	20
611	20240110	102600	91212280	1337	1337	1337	1337	65
612	20240110	102500	91125375	1335	1335	1335	1335	0
613	20240110	102400	91125375	1335	1335	1335	1335	48
614	20240110	102300	91061295	1335	1335	1335	1335	100
615	20240110	102200	90927795	1335	1335	1335	1335	0
616	20240110	102100	90927795	1335	1335	1335	1335	1270
617	20240110	102000	89232345	1335	1335	1335	1335	0
618	20240110	101900	89232345	1335	1335	1335	1335	402
619	20240110	101800	88695675	1335	1335	1335	1335	5
620	20240110	101700	88689000	1335	1335	1335	1335	0
621	20240110	101600	88689000	1335	1335	1335	1335	1200
622	20240110	101500	87087000	1337	1337	1337	1337	80
623	20240110	101400	86980040	1337	1337	1337	1337	320
624	20240110	101300	86552200	1337	1335	1337	1335	200
625	20240110	101200	86284996	1334	1334	1334	1334	554
626	20240110	101100	85545960	1334	1333	1334	1332	1438
627	20240110	101000	83629372	1334	1334	1334	1334	74
628	20240110	100900	83530656	1334	1334	1334	1334	100
629	20240110	100800	83397256	1333	1332	1333	1332	101
630	20240110	100700	83262723	1332	1331	1332	1331	927
631	20240110	100600	82028146	1332	1332	1332	1332	8
632	20240110	100500	82017490	1331	1331	1331	1331	1200
633	20240110	100400	80420290	1331	1331	1331	1331	0
634	20240110	100300	80420290	1331	1331	1331	1331	11
635	20240110	100200	80405649	1331	1331	1331	1331	229
636	20240110	100100	80100850	1331	1331	1331	1331	0
637	20240110	100000	80100850	1331	1331	1332	1331	179
638	20240110	095900	79862549	1331	1332	1332	1331	723
639	20240110	095800	78900226	1332	1333	1333	1332	4721
640	20240110	095700	72610616	1334	1334	1334	1334	1884
641	20240110	095600	70097360	1334	1335	1335	1334	322
642	20240110	095500	69667810	1335	1336	1336	1335	1521
643	20240110	095400	67636929	1337	1337	1337	1337	0
644	20240110	095300	67636929	1337	1337	1337	1337	0
645	20240110	095200	67636929	1337	1336	1337	1336	101
646	20240110	095100	67501992	1336	1337	1337	1336	2
647	20240110	095000	67499319	1336	1337	1337	1336	365
648	20240110	094900	67011659	1337	1337	1337	1337	96
649	20240110	094800	66883307	1335	1335	1335	1335	103
650	20240110	094700	66745802	1334	1336	1336	1334	3697
651	20240110	094600	61813318	1337	1337	1337	1337	1
652	20240110	094500	61811981	1335	1337	1337	1335	4957
653	20240110	094400	55190376	1337	1337	1337	1337	38
654	20240110	094300	55139570	1338	1338	1338	1338	0
655	20240110	094200	55139570	1338	1338	1338	1338	2004
656	20240110	094100	52458218	1340	1340	1340	1340	3
657	20240110	094000	52454198	1340	1340	1340	1340	2
658	20240110	093900	52451518	1340	1340	1340	1340	24
659	20240110	093800	52419358	1340	1340	1340	1339	253
660	20240110	093700	52080562	1340	1337	1340	1337	1731
661	20240110	093600	49763212	1340	1340	1340	1340	1
662	20240110	093500	49761872	1337	1336	1337	1336	1922
663	20240110	093400	47192582	1336	1336	1336	1336	196
664	20240110	093300	46930726	1337	1337	1337	1337	3
665	20240110	093200	46926715	1337	1340	1340	1337	1539
666	20240110	093100	44867086	1339	1341	1341	1339	3930
667	20240110	093000	39601420	1341	1341	1341	1341	0
668	20240110	092900	39601420	1341	1341	1341	1341	665
669	20240110	092800	38709655	1345	1345	1345	1341	134
670	20240110	092700	38529949	1345	1345	1345	1345	0
671	20240110	092600	38529949	1345	1345	1345	1345	0
672	20240110	092500	38529949	1345	1343	1345	1341	516
673	20240110	092400	37837561	1342	1342	1342	1342	0
674	20240110	092300	37837561	1342	1342	1342	1342	0
675	20240110	092200	37837561	1342	1343	1345	1342	992
676	20240110	092100	36506201	1346	1346	1346	1346	31
677	20240110	092000	36464475	1347	1347	1347	1347	0
678	20240110	091900	36464475	1347	1347	1347	1347	0
679	20240110	091800	36464475	1347	1344	1347	1343	202
680	20240110	091700	36193184	1348	1344	1348	1343	3833
681	20240110	091600	31045402	1348	1344	1348	1344	1497
682	20240110	091500	29033296	1344	1344	1344	1344	0
683	20240110	091400	29033296	1344	1344	1344	1344	688
684	20240110	091300	28108624	1344	1345	1345	1344	331
685	20240110	091200	27663509	1346	1347	1347	1346	1142
686	20240110	091100	26126236	1347	1347	1347	1347	10
687	20240110	091000	26112766	1350	1350	1350	1350	0
688	20240110	090900	26112766	1350	1344	1350	1344	1002
689	20240110	090800	24766066	1344	1349	1350	1344	2807
690	20240110	090700	20987109	1350	1353	1359	1350	7496
691	20240110	090600	10856195	1359	1353	1359	1353	1852
692	20240110	090500	8350427	1354	1353	1354	1353	200
693	20240110	090400	8079727	1353	1355	1361	1353	257
694	20240110	090300	7731306	1353	1360	1360	1353	1416
695	20240110	090200	5814844	1362	1354	1362	1351	217
696	20240110	090100	5520214	1352	1350	1352	1350	2564
697	20240110	090000	2054286	1350	1352	1352	1350	1520