KissMeData/214610/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	204100	264852313	1762	1762	1762	1762	2410
3	20240116	204000	264852313	1762	1762	1762	1762	0
4	20240116	203900	264852313	1762	1762	1762	1762	0
5	20240116	203800	264852313	1762	1762	1762	1762	0
6	20240116	203700	264852313	1762	1762	1762	1762	0
7	20240116	203600	264852313	1762	1762	1762	1762	0
8	20240116	203500	264852313	1762	1762	1762	1762	0
9	20240116	203400	264852313	1762	1762	1762	1762	0
10	20240116	203300	264852313	1762	1762	1762	1762	0
11	20240116	203200	264852313	1762	1762	1762	1762	0
12	20240116	203100	264852313	1762	1762	1762	1762	0
13	20240116	203000	264852313	1762	1762	1762	1762	0
14	20240116	202900	264852313	1762	1762	1762	1762	0
15	20240116	202800	264852313	1762	1762	1762	1762	0
16	20240116	202700	264852313	1762	1762	1762	1762	0
17	20240116	202600	264852313	1762	1762	1762	1762	0
18	20240116	202500	264852313	1762	1762	1762	1762	0
19	20240116	202400	264852313	1762	1762	1762	1762	0
20	20240116	202300	264852313	1762	1762	1762	1762	0
21	20240116	202200	264852313	1762	1762	1762	1762	0
22	20240116	202100	264852313	1762	1762	1762	1762	0
23	20240116	202000	264852313	1762	1762	1762	1762	0
24	20240116	201900	264852313	1762	1762	1762	1762	0
25	20240116	201800	264852313	1762	1762	1762	1762	0
26	20240116	201700	264852313	1762	1762	1762	1762	0
27	20240116	201600	264852313	1762	1762	1762	1762	0
28	20240116	201500	264852313	1762	1762	1762	1762	0
29	20240116	201400	264852313	1762	1762	1762	1762	0
30	20240116	201300	264852313	1762	1762	1762	1762	0
31	20240116	201200	264852313	1762	1762	1762	1762	0
32	20240116	201100	264852313	1762	1762	1762	1762	2410
33	20240116	201000	264852313	1762	1762	1762	1762	0
34	20240116	200900	264852313	1762	1762	1762	1762	0
35	20240116	200800	264852313	1762	1762	1762	1762	0
36	20240116	200700	264852313	1762	1762	1762	1762	0
37	20240116	200600	264852313	1762	1762	1762	1762	0
38	20240116	200500	264852313	1762	1762	1762	1762	0
39	20240116	200400	264852313	1762	1762	1762	1762	0
40	20240116	200300	264852313	1762	1762	1762	1762	0
41	20240116	200200	264852313	1762	1762	1762	1762	0
42	20240116	200100	264852313	1762	1762	1762	1762	0
43	20240116	200000	264852313	1762	1762	1762	1762	0
44	20240116	195900	264852313	1762	1762	1762	1762	0
45	20240116	195800	264852313	1762	1762	1762	1762	0
46	20240116	195700	264852313	1762	1762	1762	1762	0
47	20240116	195600	264852313	1762	1762	1762	1762	0
48	20240116	195500	264852313	1762	1762	1762	1762	0
49	20240116	195400	264852313	1762	1762	1762	1762	0
50	20240116	195300	264852313	1762	1762	1762	1762	0
51	20240116	195200	264852313	1762	1762	1762	1762	0
52	20240116	195100	264852313	1762	1762	1762	1762	0
53	20240116	195000	264852313	1762	1762	1762	1762	0
54	20240116	194900	264852313	1762	1762	1762	1762	0
55	20240116	194800	264852313	1762	1762	1762	1762	0
56	20240116	194700	264852313	1762	1762	1762	1762	0
57	20240116	194600	264852313	1762	1762	1762	1762	0
58	20240116	194500	264852313	1762	1762	1762	1762	0
59	20240116	194400	264852313	1762	1762	1762	1762	0
60	20240116	194300	264852313	1762	1762	1762	1762	0
61	20240116	194200	264852313	1762	1762	1762	1762	0
62	20240116	194100	264852313	1762	1762	1762	1762	2410
63	20240116	194000	264852313	1762	1762	1762	1762	0
64	20240116	193900	264852313	1762	1762	1762	1762	0
65	20240116	193800	264852313	1762	1762	1762	1762	0
66	20240116	193700	264852313	1762	1762	1762	1762	0
67	20240116	193600	264852313	1762	1762	1762	1762	0
68	20240116	193500	264852313	1762	1762	1762	1762	0
69	20240116	193400	264852313	1762	1762	1762	1762	0
70	20240116	193300	264852313	1762	1762	1762	1762	0
71	20240116	193200	264852313	1762	1762	1762	1762	0
72	20240116	193100	264852313	1762	1762	1762	1762	0
73	20240116	193000	264852313	1762	1762	1762	1762	0
74	20240116	192900	264852313	1762	1762	1762	1762	0
75	20240116	192800	264852313	1762	1762	1762	1762	0
76	20240116	192700	264852313	1762	1762	1762	1762	0
77	20240116	192600	264852313	1762	1762	1762	1762	0
78	20240116	192500	264852313	1762	1762	1762	1762	0
79	20240116	192400	264852313	1762	1762	1762	1762	0
80	20240116	192300	264852313	1762	1762	1762	1762	0
81	20240116	192200	264852313	1762	1762	1762	1762	0
82	20240116	192100	264852313	1762	1762	1762	1762	0
83	20240116	192000	264852313	1762	1762	1762	1762	0
84	20240116	191900	264852313	1762	1762	1762	1762	0
85	20240116	191800	264852313	1762	1762	1762	1762	0
86	20240116	191700	264852313	1762	1762	1762	1762	0
87	20240116	191600	264852313	1762	1762	1762	1762	0
88	20240116	191500	264852313	1762	1762	1762	1762	0
89	20240116	191400	264852313	1762	1762	1762	1762	0
90	20240116	191300	264852313	1762	1762	1762	1762	0
91	20240116	191200	264852313	1762	1762	1762	1762	0
92	20240116	191100	264852313	1762	1762	1762	1762	2410
93	20240116	191000	264852313	1762	1762	1762	1762	0
94	20240116	190900	264852313	1762	1762	1762	1762	0
95	20240116	190800	264852313	1762	1762	1762	1762	0
96	20240116	190700	264852313	1762	1762	1762	1762	0
97	20240116	190600	264852313	1762	1762	1762	1762	0
98	20240116	190500	264852313	1762	1762	1762	1762	0
99	20240116	190400	264852313	1762	1762	1762	1762	0
100	20240116	190300	264852313	1762	1762	1762	1762	0
101	20240116	190200	264852313	1762	1762	1762	1762	0
102	20240116	190100	264852313	1762	1762	1762	1762	0
103	20240116	190000	264852313	1762	1762	1762	1762	0
104	20240116	185900	264852313	1762	1762	1762	1762	0
105	20240116	185800	264852313	1762	1762	1762	1762	0
106	20240116	185700	264852313	1762	1762	1762	1762	0
107	20240116	185600	264852313	1762	1762	1762	1762	0
108	20240116	185500	264852313	1762	1762	1762	1762	0
109	20240116	185400	264852313	1762	1762	1762	1762	0
110	20240116	185300	264852313	1762	1762	1762	1762	0
111	20240116	185200	264852313	1762	1762	1762	1762	0
112	20240116	185100	264852313	1762	1762	1762	1762	0
113	20240116	185000	264852313	1762	1762	1762	1762	0
114	20240116	184900	264852313	1762	1762	1762	1762	0
115	20240116	184800	264852313	1762	1762	1762	1762	0
116	20240116	184700	264852313	1762	1762	1762	1762	0
117	20240116	184600	264852313	1762	1762	1762	1762	0
118	20240116	184500	264852313	1762	1762	1762	1762	0
119	20240116	184400	264852313	1762	1762	1762	1762	0
120	20240116	184300	264852313	1762	1762	1762	1762	0
121	20240116	184200	264852313	1762	1762	1762	1762	0
122	20240116	184100	264852313	1762	1762	1762	1762	2410
123	20240116	184000	264852313	1762	1762	1762	1762	0
124	20240116	183900	264852313	1762	1762	1762	1762	0
125	20240116	183800	264852313	1762	1762	1762	1762	0
126	20240116	183700	264852313	1762	1762	1762	1762	0
127	20240116	183600	264852313	1762	1762	1762	1762	0
128	20240116	183500	264852313	1762	1762	1762	1762	0
129	20240116	183400	264852313	1762	1762	1762	1762	0
130	20240116	183300	264852313	1762	1762	1762	1762	0
131	20240116	183200	264852313	1762	1762	1762	1762	0
132	20240116	183100	264852313	1762	1762	1762	1762	0
133	20240116	183000	264852313	1762	1762	1762	1762	0
134	20240116	182900	264852313	1762	1762	1762	1762	0
135	20240116	182800	264852313	1762	1762	1762	1762	0
136	20240116	182700	264852313	1762	1762	1762	1762	0
137	20240116	182600	264852313	1762	1762	1762	1762	0
138	20240116	182500	264852313	1762	1762	1762	1762	0
139	20240116	182400	264852313	1762	1762	1762	1762	0
140	20240116	182300	264852313	1762	1762	1762	1762	0
141	20240116	182200	264852313	1762	1762	1762	1762	0
142	20240116	182100	264852313	1762	1762	1762	1762	0
143	20240116	182000	264852313	1762	1762	1762	1762	0
144	20240116	181900	264852313	1762	1762	1762	1762	0
145	20240116	181800	264852313	1762	1762	1762	1762	0
146	20240116	181700	264852313	1762	1762	1762	1762	0
147	20240116	181600	264852313	1762	1762	1762	1762	0
148	20240116	181500	264852313	1762	1762	1762	1762	0
149	20240116	181400	264852313	1762	1762	1762	1762	0
150	20240116	181300	264852313	1762	1762	1762	1762	0
151	20240116	181200	264852313	1762	1762	1762	1762	0
152	20240116	181100	264852313	1762	1762	1762	1762	2410
153	20240116	181000	264852313	1762	1762	1762	1762	0
154	20240116	180900	264852313	1762	1762	1762	1762	0
155	20240116	180800	264852313	1762	1762	1762	1762	0
156	20240116	180700	264852313	1762	1762	1762	1762	0
157	20240116	180600	264852313	1762	1762	1762	1762	0
158	20240116	180500	264852313	1762	1762	1762	1762	0
159	20240116	180400	264852313	1762	1762	1762	1762	0
160	20240116	180300	264852313	1762	1762	1762	1762	0
161	20240116	180200	264852313	1762	1762	1762	1762	0
162	20240116	180100	264852313	1762	1762	1762	1762	0
163	20240116	180000	264852313	1762	1762	1762	1762	0
164	20240116	175900	264852313	1762	1762	1762	1762	0
165	20240116	175800	264852313	1762	1762	1762	1762	0
166	20240116	175700	264852313	1762	1762	1762	1762	0
167	20240116	175600	264852313	1762	1762	1762	1762	0
168	20240116	175500	264852313	1762	1762	1762	1762	0
169	20240116	175400	264852313	1762	1762	1762	1762	0
170	20240116	175300	264852313	1762	1762	1762	1762	0
171	20240116	175200	264852313	1762	1762	1762	1762	0
172	20240116	175100	264852313	1762	1762	1762	1762	0
173	20240116	175000	264852313	1762	1762	1762	1762	0
174	20240116	174900	264852313	1762	1762	1762	1762	0
175	20240116	174800	264852313	1762	1762	1762	1762	0
176	20240116	174700	264852313	1762	1762	1762	1762	0
177	20240116	174600	264852313	1762	1762	1762	1762	0
178	20240116	174500	264852313	1762	1762	1762	1762	0
179	20240116	174400	264852313	1762	1762	1762	1762	0
180	20240116	174300	264852313	1762	1762	1762	1762	0
181	20240116	174200	264852313	1762	1762	1762	1762	0
182	20240116	174100	264852313	1762	1762	1762	1762	2410
183	20240116	174000	264852313	1762	1762	1762	1762	0
184	20240116	173900	264852313	1762	1762	1762	1762	0
185	20240116	173800	264852313	1762	1762	1762	1762	0
186	20240116	173700	264852313	1762	1762	1762	1762	0
187	20240116	173600	264852313	1762	1762	1762	1762	0
188	20240116	173500	264852313	1762	1762	1762	1762	0
189	20240116	173400	264852313	1762	1762	1762	1762	0
190	20240116	173300	264852313	1762	1762	1762	1762	0
191	20240116	173200	264852313	1762	1762	1762	1762	0
192	20240116	173100	264852313	1762	1762	1762	1762	0
193	20240116	173000	264852313	1762	1762	1762	1762	0
194	20240116	172900	264852313	1762	1762	1762	1762	0
195	20240116	172800	264852313	1762	1762	1762	1762	0
196	20240116	172700	264852313	1762	1762	1762	1762	0
197	20240116	172600	264852313	1762	1762	1762	1762	0
198	20240116	172500	264852313	1762	1762	1762	1762	0
199	20240116	172400	264852313	1762	1762	1762	1762	0
200	20240116	172300	264852313	1762	1762	1762	1762	0
201	20240116	172200	264852313	1762	1762	1762	1762	0
202	20240116	172100	264852313	1762	1762	1762	1762	0
203	20240116	172000	264852313	1762	1762	1762	1762	0
204	20240116	171900	264852313	1762	1762	1762	1762	0
205	20240116	171800	264852313	1762	1762	1762	1762	0
206	20240116	171700	264852313	1762	1762	1762	1762	0
207	20240116	171600	264852313	1762	1762	1762	1762	0
208	20240116	171500	264852313	1762	1762	1762	1762	0
209	20240116	171400	264852313	1762	1762	1762	1762	0
210	20240116	171300	264852313	1762	1762	1762	1762	0
211	20240116	171200	264852313	1762	1762	1762	1762	0
212	20240116	171100	264852313	1762	1762	1762	1762	2410
213	20240116	171000	264852313	1762	1762	1762	1762	0
214	20240116	170900	264852313	1762	1762	1762	1762	0
215	20240116	170800	264852313	1762	1762	1762	1762	0
216	20240116	170700	264852313	1762	1762	1762	1762	0
217	20240116	170600	264852313	1762	1762	1762	1762	0
218	20240116	170500	264852313	1762	1762	1762	1762	0
219	20240116	170400	264852313	1762	1762	1762	1762	0
220	20240116	170300	264852313	1762	1762	1762	1762	0
221	20240116	170200	264852313	1762	1762	1762	1762	0
222	20240116	170100	264852313	1762	1762	1762	1762	0
223	20240116	170000	264852313	1762	1762	1762	1762	0
224	20240116	165900	264852313	1762	1762	1762	1762	0
225	20240116	165800	264852313	1762	1762	1762	1762	0
226	20240116	165700	264852313	1762	1762	1762	1762	0
227	20240116	165600	264852313	1762	1762	1762	1762	0
228	20240116	165500	264852313	1762	1762	1762	1762	0
229	20240116	165400	264852313	1762	1762	1762	1762	0
230	20240116	165300	264852313	1762	1762	1762	1762	0
231	20240116	165200	264852313	1762	1762	1762	1762	0
232	20240116	165100	264852313	1762	1762	1762	1762	0
233	20240116	165000	264852313	1762	1762	1762	1762	0
234	20240116	164900	264852313	1762	1762	1762	1762	0
235	20240116	164800	264852313	1762	1762	1762	1762	0
236	20240116	164700	264852313	1762	1762	1762	1762	0
237	20240116	164600	264852313	1762	1762	1762	1762	0
238	20240116	164500	264852313	1762	1762	1762	1762	0
239	20240116	164400	264852313	1762	1762	1762	1762	0
240	20240116	164300	264852313	1762	1762	1762	1762	0
241	20240116	164200	264852313	1762	1762	1762	1762	0
242	20240116	164100	264852313	1762	1762	1762	1762	2410
243	20240116	164000	264852313	1762	1762	1762	1762	0
244	20240116	163900	264852313	1762	1762	1762	1762	0
245	20240116	163800	264852313	1762	1762	1762	1762	0
246	20240116	163700	264852313	1762	1762	1762	1762	0
247	20240116	163600	264852313	1762	1762	1762	1762	0
248	20240116	163500	264852313	1762	1762	1762	1762	0
249	20240116	163400	264852313	1762	1762	1762	1762	0
250	20240116	163300	264852313	1762	1762	1762	1762	0
251	20240116	163200	264852313	1762	1762	1762	1762	0
252	20240116	163100	264852313	1762	1762	1762	1762	0
253	20240116	163000	264852313	1762	1762	1762	1762	0
254	20240116	162900	264852313	1762	1762	1762	1762	0
255	20240116	162800	264852313	1762	1762	1762	1762	0
256	20240116	162700	264852313	1762	1762	1762	1762	0
257	20240116	162600	264852313	1762	1762	1762	1762	0
258	20240116	162500	264852313	1762	1762	1762	1762	0
259	20240116	162400	264852313	1762	1762	1762	1762	0
260	20240116	162300	264852313	1762	1762	1762	1762	0
261	20240116	162200	264852313	1762	1762	1762	1762	0
262	20240116	162100	264852313	1762	1762	1762	1762	0
263	20240116	162000	264852313	1762	1762	1762	1762	0
264	20240116	161900	264852313	1762	1762	1762	1762	0
265	20240116	161800	264852313	1762	1762	1762	1762	0
266	20240116	161700	264852313	1762	1762	1762	1762	0
267	20240116	161600	264852313	1762	1762	1762	1762	0
268	20240116	161500	264852313	1762	1762	1762	1762	0
269	20240116	161400	264852313	1762	1762	1762	1762	0
270	20240116	161300	264852313	1762	1762	1762	1762	0
271	20240116	161200	264852313	1762	1762	1762	1762	0
272	20240116	161100	264852313	1762	1762	1762	1762	2410
273	20240116	161000	264852313	1762	1762	1762	1762	0
274	20240116	160900	264852313	1762	1762	1762	1762	0
275	20240116	160800	264852313	1762	1762	1762	1762	0
276	20240116	160700	264852313	1762	1762	1762	1762	0
277	20240116	160600	264852313	1762	1762	1762	1762	0
278	20240116	160500	264852313	1762	1762	1762	1762	0
279	20240116	160400	264852313	1762	1762	1762	1762	0
280	20240116	160300	264852313	1762	1762	1762	1762	0
281	20240116	160200	264852313	1762	1762	1762	1762	0
282	20240116	160100	264852313	1762	1762	1762	1762	0
283	20240116	160000	264852313	1762	1762	1762	1762	0
284	20240116	155900	264852313	1762	1762	1762	1762	0
285	20240116	155800	264852313	1762	1762	1762	1762	0
286	20240116	155700	264852313	1762	1762	1762	1762	0
287	20240116	155600	264852313	1762	1762	1762	1762	0
288	20240116	155500	264852313	1762	1762	1762	1762	0
289	20240116	155400	264852313	1762	1762	1762	1762	0
290	20240116	155300	264852313	1762	1762	1762	1762	0
291	20240116	155200	264852313	1762	1762	1762	1762	0
292	20240116	155100	264852313	1762	1762	1762	1762	0
293	20240116	155000	264852313	1762	1762	1762	1762	0
294	20240116	154900	264852313	1762	1762	1762	1762	0
295	20240116	154800	264852313	1762	1762	1762	1762	0
296	20240116	154700	264852313	1762	1762	1762	1762	0
297	20240116	154600	264852313	1762	1762	1762	1762	0
298	20240116	154500	264852313	1762	1762	1762	1762	0
299	20240116	154400	264852313	1762	1762	1762	1762	0
300	20240116	154300	264852313	1762	1762	1762	1762	0
301	20240116	154200	264852313	1762	1762	1762	1762	0
302	20240116	154100	264852313	1762	1762	1762	1762	2410
303	20240116	154000	264852313	1762	1762	1762	1762	0
304	20240116	153900	264852313	1762	1762	1762	1762	0
305	20240116	153800	264852313	1762	1762	1762	1762	0
306	20240116	153700	264852313	1762	1762	1762	1762	0
307	20240116	153600	264852313	1762	1762	1762	1762	0
308	20240116	153500	264852313	1762	1762	1762	1762	0
309	20240116	153400	264852313	1762	1762	1762	1762	0
310	20240116	153300	264852313	1762	1762	1762	1762	0
311	20240116	153200	264852313	1762	1762	1762	1762	0
312	20240116	153100	264852313	1762	1762	1762	1762	0
313	20240116	153000	264852313	1762	1762	1762	1762	2410
314	20240116	152900	260605893	1775	1775	1775	1775	0
315	20240116	152800	260605893	1775	1775	1775	1775	0
316	20240116	152700	260605893	1775	1775	1775	1775	0
317	20240116	152600	260605893	1775	1775	1775	1775	0
318	20240116	152500	260605893	1775	1775	1775	1775	0
319	20240116	152400	260605893	1775	1775	1775	1775	0
320	20240116	152300	260605893	1775	1775	1775	1775	0
321	20240116	152200	260605893	1775	1775	1775	1775	0
322	20240116	152100	260605893	1775	1775	1775	1775	0
323	20240116	152000	260605893	1775	1775	1775	1775	0
324	20240116	151900	260605893	1775	1764	1775	1763	1004
325	20240116	151800	258835771	1775	1775	1775	1775	0
326	20240116	151700	258835771	1775	1762	1775	1762	17
327	20240116	151600	258805672	1775	1775	1775	1760	7007
328	20240116	151500	246467633	1762	1762	1762	1762	550
329	20240116	151400	245498533	1775	1775	1775	1775	1
330	20240116	151300	245496758	1775	1763	1775	1762	412
331	20240116	151200	244770722	1776	1776	1776	1776	1
332	20240116	151100	244768946	1777	1777	1777	1777	0
333	20240116	151000	244768946	1777	1777	1777	1777	0
334	20240116	150900	244768946	1777	1762	1777	1761	1011
335	20240116	150800	242988461	1777	1767	1777	1760	10378
336	20240116	150700	224690157	1778	1777	1778	1777	89
337	20240116	150600	224532002	1778	1778	1778	1778	0
338	20240116	150500	224532002	1778	1778	1778	1778	0
339	20240116	150400	224532002	1778	1778	1778	1778	0
340	20240116	150300	224532002	1778	1778	1778	1778	12
341	20240116	150200	224510666	1765	1769	1769	1765	300
342	20240116	150100	223980748	1778	1778	1778	1778	0
343	20240116	150000	223980748	1778	1778	1778	1778	6
344	20240116	145900	223970080	1778	1778	1778	1778	5
345	20240116	145800	223961190	1777	1777	1777	1777	441
346	20240116	145700	223177533	1778	1778	1778	1778	0
347	20240116	145600	223177533	1778	1769	1778	1769	9
348	20240116	145500	223161567	1769	1769	1769	1769	190
349	20240116	145400	222825457	1776	1776	1776	1776	10
350	20240116	145300	222807697	1776	1776	1776	1776	0
351	20240116	145200	222807697	1776	1778	1778	1776	65
352	20240116	145100	222692239	1778	1778	1778	1778	55
353	20240116	145000	222594449	1777	1777	1777	1777	0
354	20240116	144900	222594449	1777	1777	1777	1777	0
355	20240116	144800	222594449	1777	1779	1779	1777	24
356	20240116	144700	222551781	1778	1778	1778	1778	3
357	20240116	144600	222546447	1779	1779	1779	1779	0
358	20240116	144500	222546447	1779	1779	1779	1779	6
359	20240116	144400	222535773	1778	1778	1778	1778	50
360	20240116	144300	222446873	1778	1778	1778	1778	0
361	20240116	144200	222446873	1778	1778	1778	1778	0
362	20240116	144100	222446873	1778	1778	1778	1778	1743
363	20240116	144000	219347819	1778	1778	1778	1778	0
364	20240116	143900	219347819	1778	1778	1778	1778	0
365	20240116	143800	219347819	1778	1778	1778	1778	0
366	20240116	143700	219347819	1778	1778	1778	1778	0
367	20240116	143600	219347819	1778	1778	1778	1778	0
368	20240116	143500	219347819	1778	1778	1778	1778	392
369	20240116	143400	218650843	1779	1779	1779	1779	0
370	20240116	143300	218650843	1779	1779	1779	1779	0
371	20240116	143200	218650843	1779	1777	1779	1777	280
372	20240116	143100	218152771	1779	1779	1779	1779	0
373	20240116	143000	218152771	1779	1779	1779	1779	0
374	20240116	142900	218152771	1779	1779	1779	1779	0
375	20240116	142800	218152771	1779	1779	1779	1779	0
376	20240116	142700	218152771	1779	1779	1779	1779	52
377	20240116	142600	218060263	1779	1779	1779	1779	0
378	20240116	142500	218060263	1779	1779	1779	1779	2
379	20240116	142400	218056705	1780	1780	1780	1780	0
380	20240116	142300	218056705	1780	1780	1780	1780	2422
381	20240116	142200	213745545	1780	1780	1780	1780	0
382	20240116	142100	213745545	1780	1780	1780	1780	0
383	20240116	142000	213745545	1780	1780	1780	1780	0
384	20240116	141900	213745545	1780	1780	1780	1780	0
385	20240116	141800	213745545	1780	1780	1780	1780	0
386	20240116	141700	213745545	1780	1780	1780	1780	0
387	20240116	141600	213745545	1780	1780	1780	1780	0
388	20240116	141500	213745545	1780	1780	1780	1780	0
389	20240116	141400	213745545	1780	1780	1780	1780	60
390	20240116	141300	213638745	1780	1780	1780	1780	0
391	20240116	141200	213638745	1780	1780	1780	1780	1
392	20240116	141100	213636965	1765	1781	1781	1765	106
393	20240116	141000	213448195	1781	1781	1781	1781	0
394	20240116	140900	213448195	1781	1781	1781	1781	3
395	20240116	140800	213442852	1782	1771	1782	1771	231
396	20240116	140700	213032701	1771	1771	1771	1770	333
397	20240116	140600	212443256	1771	1771	1771	1771	50
398	20240116	140500	212354706	1770	1770	1770	1770	42
399	20240116	140400	212280366	1770	1770	1770	1770	10
400	20240116	140300	212262666	1771	1771	1771	1771	5
401	20240116	140200	212253811	1762	1763	1771	1762	8195
402	20240116	140100	197814157	1781	1781	1781	1761	2006
403	20240116	140000	194279072	1780	1772	1781	1763	2055
404	20240116	135900	190646189	1782	1781	1782	1772	2290
405	20240116	135800	186587006	1783	1781	1783	1772	1045
406	20240116	135700	184732785	1783	1783	1783	1783	0
407	20240116	135600	184732785	1783	1783	1783	1783	12
408	20240116	135500	184711389	1783	1780	1785	1780	1110
409	20240116	135400	182730969	1785	1785	1785	1785	71
410	20240116	135300	182604234	1786	1786	1786	1786	1
411	20240116	135200	182602448	1786	1786	1786	1786	0
412	20240116	135100	182602448	1786	1786	1786	1786	5
413	20240116	135000	182593518	1770	1781	1781	1770	1786
414	20240116	134900	179426072	1786	1786	1786	1786	1
415	20240116	134800	179424286	1786	1786	1786	1786	0
416	20240116	134700	179424286	1786	1786	1786	1786	178
417	20240116	134600	179106378	1786	1786	1786	1786	0
418	20240116	134500	179106378	1786	1786	1786	1786	0
419	20240116	134400	179106378	1786	1786	1786	1786	0
420	20240116	134300	179106378	1786	1786	1786	1786	0
421	20240116	134200	179106378	1786	1786	1786	1786	0
422	20240116	134100	179106378	1786	1786	1786	1786	0
423	20240116	134000	179106378	1786	1782	1786	1782	47
424	20240116	133900	179022604	1782	1782	1782	1782	0
425	20240116	133800	179022604	1782	1782	1782	1782	0
426	20240116	133700	179022604	1782	1782	1782	1782	0
427	20240116	133600	179022604	1782	1782	1782	1782	850
428	20240116	133500	177507904	1782	1782	1782	1782	2
429	20240116	133400	177504340	1780	1782	1782	1780	502
430	20240116	133300	176610276	1785	1785	1785	1785	0
431	20240116	133200	176610276	1785	1785	1785	1785	1
432	20240116	133100	176608491	1786	1786	1786	1786	0
433	20240116	133000	176608491	1786	1786	1786	1786	0
434	20240116	132900	176608491	1786	1786	1786	1782	104
435	20240116	132800	176423147	1786	1786	1786	1786	2
436	20240116	132700	176419575	1781	1781	1781	1781	0
437	20240116	132600	176419575	1781	1781	1781	1781	36
438	20240116	132500	176355459	1787	1787	1787	1787	0
439	20240116	132400	176355459	1787	1787	1787	1787	0
440	20240116	132300	176355459	1787	1787	1787	1780	1002
441	20240116	132200	174569027	1787	1787	1787	1787	0
442	20240116	132100	174569027	1787	1787	1787	1787	0
443	20240116	132000	174569027	1787	1787	1787	1787	0
444	20240116	131900	174569027	1787	1787	1787	1787	0
445	20240116	131800	174569027	1787	1787	1787	1787	0
446	20240116	131700	174569027	1787	1787	1787	1787	2
447	20240116	131600	174565453	1787	1787	1787	1787	0
448	20240116	131500	174565453	1787	1786	1787	1786	12
449	20240116	131400	174544019	1786	1786	1786	1786	56
450	20240116	131300	174444003	1788	1789	1789	1788	513
451	20240116	131200	173526748	1789	1789	1789	1789	1
452	20240116	131100	173524959	1789	1789	1789	1789	52
453	20240116	131000	173431931	1788	1788	1788	1788	0
454	20240116	130900	173431931	1788	1788	1788	1788	1
455	20240116	130800	173430143	1788	1788	1788	1788	605
456	20240116	130700	172348403	1788	1788	1788	1788	2
457	20240116	130600	172344827	1786	1786	1786	1786	0
458	20240116	130500	172344827	1786	1789	1789	1786	60
459	20240116	130400	172237596	1789	1789	1789	1789	2
460	20240116	130300	172234018	1787	1789	1789	1787	8
461	20240116	130200	172219717	1790	1790	1790	1790	0
462	20240116	130100	172219717	1790	1790	1790	1790	3
463	20240116	130000	172214347	1790	1790	1790	1790	0
464	20240116	125900	172214347	1790	1788	1790	1784	19
465	20240116	125800	172180423	1790	1790	1790	1790	0
466	20240116	125700	172180423	1790	1790	1790	1790	0
467	20240116	125600	172180423	1790	1790	1790	1790	0
468	20240116	125500	172180423	1790	1790	1790	1790	1000
469	20240116	125400	170390423	1790	1790	1790	1790	56
470	20240116	125300	170290183	1791	1791	1791	1791	0
471	20240116	125200	170290183	1791	1791	1791	1791	0
472	20240116	125100	170290183	1791	1791	1791	1791	0
473	20240116	125000	170290183	1791	1791	1791	1791	0
474	20240116	124900	170290183	1791	1791	1791	1791	0
475	20240116	124800	170290183	1791	1791	1791	1791	0
476	20240116	124700	170290183	1791	1791	1791	1791	0
477	20240116	124600	170290183	1791	1791	1791	1791	0
478	20240116	124500	170290183	1791	1791	1791	1791	0
479	20240116	124400	170290183	1791	1791	1791	1791	0
480	20240116	124300	170290183	1791	1791	1791	1791	0
481	20240116	124200	170290183	1791	1791	1791	1791	0
482	20240116	124100	170290183	1791	1791	1791	1791	0
483	20240116	124000	170290183	1791	1791	1791	1791	0
484	20240116	123900	170290183	1791	1784	1791	1784	11
485	20240116	123800	170270524	1791	1791	1791	1791	0
486	20240116	123700	170270524	1791	1791	1791	1791	6
487	20240116	123600	170259778	1791	1791	1791	1791	6
488	20240116	123500	170249032	1791	1787	1791	1787	2700
489	20240116	123400	165415032	1788	1788	1788	1788	0
490	20240116	123300	165415032	1788	1788	1788	1788	5
491	20240116	123200	165406092	1782	1782	1782	1782	16
492	20240116	123100	165377580	1788	1788	1788	1788	0
493	20240116	123000	165377580	1788	1788	1788	1788	0
494	20240116	122900	165377580	1788	1788	1788	1788	0
495	20240116	122800	165377580	1788	1788	1788	1788	0
496	20240116	122700	165377580	1788	1782	1788	1782	600
497	20240116	122600	164308350	1782	1782	1782	1782	0
498	20240116	122500	164308350	1782	1769	1782	1769	45
499	20240116	122400	164228680	1788	1788	1788	1788	0
500	20240116	122300	164228680	1788	1778	1788	1766	2747
501	20240116	122200	159358329	1788	1788	1788	1788	42
502	20240116	122100	159283233	1789	1778	1789	1778	137
503	20240116	122000	159039592	1789	1779	1789	1779	1543
504	20240116	121900	156294548	1789	1789	1789	1789	0
505	20240116	121800	156294548	1789	1788	1789	1788	1500
506	20240116	121700	153612448	1789	1789	1789	1789	0
507	20240116	121600	153612448	1789	1789	1789	1789	0
508	20240116	121500	153612448	1789	1789	1789	1789	4
509	20240116	121400	153605292	1779	1779	1779	1779	40
510	20240116	121300	153534132	1791	1790	1791	1790	200
511	20240116	121200	153176032	1778	1785	1785	1778	50
512	20240116	121100	153087034	1787	1787	1787	1787	7734
513	20240116	121000	139266376	1792	1780	1792	1778	9541
514	20240116	120900	122213253	1784	1784	1784	1784	0
515	20240116	120800	122213253	1784	1784	1784	1784	1
516	20240116	120700	122211469	1784	1784	1784	1784	2
517	20240116	120600	122207901	1780	1780	1780	1780	0
518	20240116	120500	122207901	1780	1780	1780	1780	2313
519	20240116	120400	118090761	1784	1784	1784	1784	45
520	20240116	120300	118010481	1784	1784	1784	1784	0
521	20240116	120200	118010481	1784	1784	1784	1784	0
522	20240116	120100	118010481	1784	1784	1784	1784	29
523	20240116	120000	117958745	1784	1784	1784	1784	0
524	20240116	115900	117958745	1784	1784	1784	1784	0
525	20240116	115800	117958745	1784	1784	1784	1784	10
526	20240116	115700	117940905	1785	1785	1785	1785	8
527	20240116	115600	117926625	1785	1785	1785	1785	0
528	20240116	115500	117926625	1785	1785	1785	1785	0
529	20240116	115400	117926625	1785	1785	1785	1785	7
530	20240116	115300	117914130	1785	1785	1785	1785	0
531	20240116	115200	117914130	1785	1781	1785	1779	1701
532	20240116	115100	114886984	1787	1787	1787	1787	0
533	20240116	115000	114886984	1787	1787	1787	1787	0
534	20240116	114900	114886984	1787	1787	1787	1787	1
535	20240116	114800	114885197	1787	1787	1787	1787	0
536	20240116	114700	114885197	1787	1787	1787	1787	0
537	20240116	114600	114885197	1787	1787	1787	1787	0
538	20240116	114500	114885197	1787	1787	1787	1787	0
539	20240116	114400	114885197	1787	1787	1787	1787	431
540	20240116	114300	114115000	1787	1785	1787	1785	240
541	20240116	114200	113686286	1785	1783	1785	1783	3575
542	20240116	114100	107308464	1783	1782	1783	1782	470
543	20240116	114000	106470681	1782	1782	1782	1782	0
544	20240116	113900	106470681	1782	1782	1782	1782	2
545	20240116	113800	106467117	1782	1782	1782	1782	0
546	20240116	113700	106467117	1782	1782	1782	1782	358
547	20240116	113600	105829161	1782	1782	1782	1782	0
548	20240116	113500	105829161	1782	1782	1782	1782	0
549	20240116	113400	105829161	1782	1782	1782	1782	0
550	20240116	113300	105829161	1782	1782	1782	1782	0
551	20240116	113200	105829161	1782	1782	1782	1782	16
552	20240116	113100	105800649	1782	1782	1782	1782	0
553	20240116	113000	105800649	1782	1782	1782	1782	0
554	20240116	112900	105800649	1782	1782	1782	1782	0
555	20240116	112800	105800649	1782	1782	1782	1782	0
556	20240116	112700	105800649	1782	1781	1782	1781	700
557	20240116	112600	104553413	1780	1780	1780	1780	10
558	20240116	112500	104535613	1781	1781	1781	1781	200
559	20240116	112400	104179413	1781	1781	1781	1781	0
560	20240116	112300	104179413	1781	1778	1781	1778	714
561	20240116	112200	102908571	1778	1779	1779	1778	4
562	20240116	112100	102901458	1780	1780	1780	1780	100
563	20240116	112000	102723458	1780	1780	1780	1780	38
564	20240116	111900	102655818	1780	1780	1780	1780	0
565	20240116	111800	102655818	1780	1780	1780	1780	0
566	20240116	111700	102655818	1780	1780	1780	1780	10
567	20240116	111600	102638018	1780	1780	1780	1780	0
568	20240116	111500	102638018	1780	1780	1780	1780	5
569	20240116	111400	102629118	1771	1771	1771	1771	0
570	20240116	111300	102629118	1771	1771	1771	1771	200
571	20240116	111200	102274918	1781	1771	1781	1771	6
572	20240116	111100	102264242	1781	1781	1781	1781	55
573	20240116	111000	102166287	1771	1777	1777	1771	196
574	20240116	110900	101818617	1781	1781	1781	1781	6
575	20240116	110800	101807931	1781	1780	1781	1780	21
576	20240116	110700	101770550	1780	1780	1780	1780	116
577	20240116	110600	101564070	1781	1781	1781	1781	0
578	20240116	110500	101564070	1781	1781	1781	1781	0
579	20240116	110400	101564070	1781	1781	1781	1781	0
580	20240116	110300	101564070	1781	1780	1781	1780	6
581	20240116	110200	101553385	1781	1781	1781	1781	0
582	20240116	110100	101553385	1781	1782	1782	1781	102
583	20240116	110000	101371716	1782	1782	1782	1782	10
584	20240116	105900	101353896	1782	1782	1782	1782	102
585	20240116	105800	101172132	1781	1781	1781	1781	246
586	20240116	105700	100734006	1781	1781	1781	1781	0
587	20240116	105600	100734006	1781	1781	1781	1781	0
588	20240116	105500	100734006	1781	1781	1781	1781	41
589	20240116	105400	100660985	1781	1781	1781	1781	0
590	20240116	105300	100660985	1781	1781	1781	1781	10
591	20240116	105200	100643175	1781	1781	1781	1781	5
592	20240116	105100	100634270	1781	1776	1781	1776	3
593	20240116	105000	100628932	1781	1781	1781	1781	100
594	20240116	104900	100450832	1781	1778	1781	1777	8
595	20240116	104800	100436607	1781	1780	1781	1779	3
596	20240116	104700	100431267	1781	1781	1781	1781	0
597	20240116	104600	100431267	1781	1781	1781	1781	174
598	20240116	104500	100121373	1781	1781	1781	1781	0
599	20240116	104400	100121373	1781	1781	1781	1781	94
600	20240116	104300	99953959	1782	1782	1782	1782	1
601	20240116	104200	99952177	1781	1779	1781	1779	1733
602	20240116	104100	96865982	1779	1780	1780	1779	3
603	20240116	104000	96860643	1775	1775	1775	1775	136
604	20240116	103900	96619243	1774	1775	1775	1774	246
605	20240116	103800	96182639	1779	1779	1779	1779	0
606	20240116	103700	96182639	1779	1779	1779	1779	0
607	20240116	103600	96182639	1779	1779	1779	1779	2
608	20240116	103500	96179081	1779	1779	1779	1779	5
609	20240116	103400	96170186	1765	1766	1766	1765	74
610	20240116	103300	96039523	1779	1779	1779	1779	0
611	20240116	103200	96039523	1779	1779	1779	1779	150
612	20240116	103100	95772673	1781	1781	1781	1781	0
613	20240116	103000	95772673	1781	1781	1781	1781	0
614	20240116	102900	95772673	1781	1781	1781	1781	100
615	20240116	102800	95594573	1781	1781	1781	1781	0
616	20240116	102700	95594573	1781	1781	1781	1781	10
617	20240116	102600	95576763	1781	1768	1781	1765	510
618	20240116	102500	94676011	1781	1781	1781	1781	0
619	20240116	102400	94676011	1781	1774	1781	1765	505
620	20240116	102300	93783397	1782	1782	1782	1782	0
621	20240116	102200	93783397	1782	1780	1782	1780	11
622	20240116	102100	93763815	1780	1773	1780	1773	3953
623	20240116	102000	86741480	1772	1772	1772	1772	300
624	20240116	101900	86209880	1772	1772	1772	1772	0
625	20240116	101800	86209880	1772	1772	1772	1772	0
626	20240116	101700	86209880	1772	1761	1772	1761	17
627	20240116	101600	86179921	1761	1761	1761	1761	20
628	20240116	101500	86144701	1761	1761	1761	1761	97
629	20240116	101400	85973884	1761	1761	1761	1761	101
630	20240116	101300	85796023	1761	1761	1761	1761	4
631	20240116	101200	85788979	1761	1761	1761	1761	1736
632	20240116	101100	82731883	1762	1770	1770	1762	508
633	20240116	101000	81836699	1773	1773	1773	1773	2
634	20240116	100900	81833153	1762	1762	1762	1762	414
635	20240116	100800	81103685	1763	1774	1774	1763	244
636	20240116	100700	80673408	1763	1763	1763	1763	71
637	20240116	100600	80548235	1763	1765	1774	1763	1537
638	20240116	100500	77837221	1765	1765	1766	1764	1129
639	20240116	100400	75844837	1774	1773	1774	1773	9
640	20240116	100300	75828877	1765	1765	1765	1765	0
641	20240116	100200	75828877	1765	1767	1767	1765	1422
642	20240116	100100	73317779	1774	1774	1774	1767	17
643	20240116	100000	73287628	1767	1767	1767	1767	1131
644	20240116	095900	71289151	1767	1767	1767	1767	72
645	20240116	095800	71161927	1767	1767	1767	1767	133
646	20240116	095700	70926916	1774	1774	1774	1774	0
647	20240116	095600	70926916	1774	1774	1774	1768	943
648	20240116	095500	69257862	1774	1774	1774	1774	11
649	20240116	095400	69238348	1774	1774	1774	1774	50
650	20240116	095300	69149648	1774	1774	1774	1774	7
651	20240116	095200	69137230	1768	1769	1769	1768	21
652	20240116	095100	69100082	1774	1770	1774	1769	2611
653	20240116	095000	64478808	1771	1771	1771	1771	101
654	20240116	094900	64299937	1774	1773	1774	1773	603
655	20240116	094800	63230715	1775	1771	1775	1770	205
656	20240116	094700	62867833	1775	1770	1775	1770	102
657	20240116	094600	62687253	1770	1770	1770	1770	0
658	20240116	094500	62687253	1770	1770	1770	1770	1407
659	20240116	094400	60196863	1770	1770	1770	1770	0
660	20240116	094300	60196863	1770	1774	1775	1770	3271
661	20240116	094200	54401429	1773	1775	1775	1773	523
662	20240116	094100	53473144	1772	1780	1780	1772	4395
663	20240116	094000	45672323	1785	1785	1785	1785	2
664	20240116	093900	45668753	1785	1787	1787	1780	40
665	20240116	093800	45597455	1787	1787	1787	1787	57
666	20240116	093700	45495596	1787	1787	1787	1787	47
667	20240116	093600	45411607	1779	1782	1787	1779	352
668	20240116	093500	44784874	1788	1788	1788	1788	0
669	20240116	093400	44784874	1788	1788	1788	1788	0
670	20240116	093300	44784874	1788	1778	1788	1778	20
671	20240116	093200	44749294	1779	1788	1788	1779	21
672	20240116	093100	44711836	1788	1788	1788	1788	610
673	20240116	093000	43621156	1779	1779	1779	1779	358
674	20240116	092900	42984274	1789	1789	1789	1789	0
675	20240116	092800	42984274	1789	1789	1789	1789	50
676	20240116	092700	42894824	1789	1789	1789	1789	0
677	20240116	092600	42894824	1789	1789	1789	1779	108
678	20240116	092500	42702542	1779	1780	1780	1779	209
679	20240116	092400	42330721	1789	1779	1789	1779	769
680	20240116	092300	40962520	1789	1781	1790	1780	221
681	20240116	092200	40567464	1790	1791	1791	1782	1293
682	20240116	092100	38258976	1791	1791	1791	1791	6
683	20240116	092000	38248230	1786	1786	1786	1786	90
684	20240116	091900	38087490	1792	1792	1792	1792	0
685	20240116	091800	38087490	1792	1792	1792	1792	0
686	20240116	091700	38087490	1792	1792	1792	1792	10
687	20240116	091600	38069570	1792	1792	1792	1792	0
688	20240116	091500	38069570	1792	1792	1792	1792	0
689	20240116	091400	38069570	1792	1791	1792	1791	50
690	20240116	091300	37979975	1792	1790	1792	1790	157
691	20240116	091200	37698783	1790	1785	1790	1785	1839
692	20240116	091100	34410014	1785	1783	1785	1783	121
693	20240116	091000	34194061	1785	1774	1785	1773	16560
694	20240116	090900	4819723	1781	1773	1781	1773	1492
695	20240116	090800	2169895	1773	1781	1781	1773	805
696	20240116	090700	741651	1779	1780	1780	1779	27
697	20240116	090600	693592	1781	1781	1781	1781	0
698	20240116	090500	693592	1781	1781	1781	1781	1
699	20240116	090400	691811	1781	1781	1781	1781	0
700	20240116	090300	691811	1781	1781	1781	1781	3
701	20240116	090200	686468	1781	1782	1782	1781	3
702	20240116	090100	681123	1782	1782	1782	1782	25
703	20240116	090000	636573	1782	1782	1782	1775	358