KissMeData/339950/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	210900	188584044	1871	1871	1871	1871	1426
3	20240102	210800	188584044	1871	1871	1871	1871	0
4	20240102	210700	188584044	1871	1871	1871	1871	0
5	20240102	210600	188584044	1871	1871	1871	1871	0
6	20240102	210500	188584044	1871	1871	1871	1871	0
7	20240102	210400	188584044	1871	1871	1871	1871	0
8	20240102	210300	188584044	1871	1871	1871	1871	0
9	20240102	210200	188584044	1871	1871	1871	1871	0
10	20240102	210100	188584044	1871	1871	1871	1871	0
11	20240102	210000	188584044	1871	1871	1871	1871	0
12	20240102	205900	188584044	1871	1871	1871	1871	0
13	20240102	205800	188584044	1871	1871	1871	1871	0
14	20240102	205700	188584044	1871	1871	1871	1871	0
15	20240102	205600	188584044	1871	1871	1871	1871	0
16	20240102	205500	188584044	1871	1871	1871	1871	0
17	20240102	205400	188584044	1871	1871	1871	1871	0
18	20240102	205300	188584044	1871	1871	1871	1871	0
19	20240102	205200	188584044	1871	1871	1871	1871	0
20	20240102	205100	188584044	1871	1871	1871	1871	0
21	20240102	205000	188584044	1871	1871	1871	1871	0
22	20240102	204900	188584044	1871	1871	1871	1871	0
23	20240102	204800	188584044	1871	1871	1871	1871	0
24	20240102	204700	188584044	1871	1871	1871	1871	0
25	20240102	204600	188584044	1871	1871	1871	1871	0
26	20240102	204500	188584044	1871	1871	1871	1871	0
27	20240102	204400	188584044	1871	1871	1871	1871	0
28	20240102	204300	188584044	1871	1871	1871	1871	0
29	20240102	204200	188584044	1871	1871	1871	1871	0
30	20240102	204100	188584044	1871	1871	1871	1871	0
31	20240102	204000	188584044	1871	1871	1871	1871	0
32	20240102	203900	188584044	1871	1871	1871	1871	1426
33	20240102	203800	188584044	1871	1871	1871	1871	0
34	20240102	203700	188584044	1871	1871	1871	1871	0
35	20240102	203600	188584044	1871	1871	1871	1871	0
36	20240102	203500	188584044	1871	1871	1871	1871	0
37	20240102	203400	188584044	1871	1871	1871	1871	0
38	20240102	203300	188584044	1871	1871	1871	1871	0
39	20240102	203200	188584044	1871	1871	1871	1871	0
40	20240102	203100	188584044	1871	1871	1871	1871	0
41	20240102	203000	188584044	1871	1871	1871	1871	0
42	20240102	202900	188584044	1871	1871	1871	1871	0
43	20240102	202800	188584044	1871	1871	1871	1871	0
44	20240102	202700	188584044	1871	1871	1871	1871	0
45	20240102	202600	188584044	1871	1871	1871	1871	0
46	20240102	202500	188584044	1871	1871	1871	1871	0
47	20240102	202400	188584044	1871	1871	1871	1871	0
48	20240102	202300	188584044	1871	1871	1871	1871	0
49	20240102	202200	188584044	1871	1871	1871	1871	0
50	20240102	202100	188584044	1871	1871	1871	1871	0
51	20240102	202000	188584044	1871	1871	1871	1871	0
52	20240102	201900	188584044	1871	1871	1871	1871	0
53	20240102	201800	188584044	1871	1871	1871	1871	0
54	20240102	201700	188584044	1871	1871	1871	1871	0
55	20240102	201600	188584044	1871	1871	1871	1871	0
56	20240102	201500	188584044	1871	1871	1871	1871	0
57	20240102	201400	188584044	1871	1871	1871	1871	0
58	20240102	201300	188584044	1871	1871	1871	1871	0
59	20240102	201200	188584044	1871	1871	1871	1871	0
60	20240102	201100	188584044	1871	1871	1871	1871	0
61	20240102	201000	188584044	1871	1871	1871	1871	0
62	20240102	200900	188584044	1871	1871	1871	1871	1426
63	20240102	200800	188584044	1871	1871	1871	1871	0
64	20240102	200700	188584044	1871	1871	1871	1871	0
65	20240102	200600	188584044	1871	1871	1871	1871	0
66	20240102	200500	188584044	1871	1871	1871	1871	0
67	20240102	200400	188584044	1871	1871	1871	1871	0
68	20240102	200300	188584044	1871	1871	1871	1871	0
69	20240102	200200	188584044	1871	1871	1871	1871	0
70	20240102	200100	188584044	1871	1871	1871	1871	0
71	20240102	200000	188584044	1871	1871	1871	1871	0
72	20240102	195900	188584044	1871	1871	1871	1871	0
73	20240102	195800	188584044	1871	1871	1871	1871	0
74	20240102	195700	188584044	1871	1871	1871	1871	0
75	20240102	195600	188584044	1871	1871	1871	1871	0
76	20240102	195500	188584044	1871	1871	1871	1871	0
77	20240102	195400	188584044	1871	1871	1871	1871	0
78	20240102	195300	188584044	1871	1871	1871	1871	0
79	20240102	195200	188584044	1871	1871	1871	1871	0
80	20240102	195100	188584044	1871	1871	1871	1871	0
81	20240102	195000	188584044	1871	1871	1871	1871	0
82	20240102	194900	188584044	1871	1871	1871	1871	0
83	20240102	194800	188584044	1871	1871	1871	1871	0
84	20240102	194700	188584044	1871	1871	1871	1871	0
85	20240102	194600	188584044	1871	1871	1871	1871	0
86	20240102	194500	188584044	1871	1871	1871	1871	0
87	20240102	194400	188584044	1871	1871	1871	1871	0
88	20240102	194300	188584044	1871	1871	1871	1871	0
89	20240102	194200	188584044	1871	1871	1871	1871	0
90	20240102	194100	188584044	1871	1871	1871	1871	0
91	20240102	194000	188584044	1871	1871	1871	1871	0
92	20240102	193900	188584044	1871	1871	1871	1871	1426
93	20240102	193800	188584044	1871	1871	1871	1871	0
94	20240102	193700	188584044	1871	1871	1871	1871	0
95	20240102	193600	188584044	1871	1871	1871	1871	0
96	20240102	193500	188584044	1871	1871	1871	1871	0
97	20240102	193400	188584044	1871	1871	1871	1871	0
98	20240102	193300	188584044	1871	1871	1871	1871	0
99	20240102	193200	188584044	1871	1871	1871	1871	0
100	20240102	193100	188584044	1871	1871	1871	1871	0
101	20240102	193000	188584044	1871	1871	1871	1871	0
102	20240102	192900	188584044	1871	1871	1871	1871	0
103	20240102	192800	188584044	1871	1871	1871	1871	0
104	20240102	192700	188584044	1871	1871	1871	1871	0
105	20240102	192600	188584044	1871	1871	1871	1871	0
106	20240102	192500	188584044	1871	1871	1871	1871	0
107	20240102	192400	188584044	1871	1871	1871	1871	0
108	20240102	192300	188584044	1871	1871	1871	1871	0
109	20240102	192200	188584044	1871	1871	1871	1871	0
110	20240102	192100	188584044	1871	1871	1871	1871	0
111	20240102	192000	188584044	1871	1871	1871	1871	0
112	20240102	191900	188584044	1871	1871	1871	1871	0
113	20240102	191800	188584044	1871	1871	1871	1871	0
114	20240102	191700	188584044	1871	1871	1871	1871	0
115	20240102	191600	188584044	1871	1871	1871	1871	0
116	20240102	191500	188584044	1871	1871	1871	1871	0
117	20240102	191400	188584044	1871	1871	1871	1871	0
118	20240102	191300	188584044	1871	1871	1871	1871	0
119	20240102	191200	188584044	1871	1871	1871	1871	0
120	20240102	191100	188584044	1871	1871	1871	1871	0
121	20240102	191000	188584044	1871	1871	1871	1871	0
122	20240102	190900	188584044	1871	1871	1871	1871	1426
123	20240102	190800	188584044	1871	1871	1871	1871	0
124	20240102	190700	188584044	1871	1871	1871	1871	0
125	20240102	190600	188584044	1871	1871	1871	1871	0
126	20240102	190500	188584044	1871	1871	1871	1871	0
127	20240102	190400	188584044	1871	1871	1871	1871	0
128	20240102	190300	188584044	1871	1871	1871	1871	0
129	20240102	190200	188584044	1871	1871	1871	1871	0
130	20240102	190100	188584044	1871	1871	1871	1871	0
131	20240102	190000	188584044	1871	1871	1871	1871	0
132	20240102	185900	188584044	1871	1871	1871	1871	0
133	20240102	185800	188584044	1871	1871	1871	1871	0
134	20240102	185700	188584044	1871	1871	1871	1871	0
135	20240102	185600	188584044	1871	1871	1871	1871	0
136	20240102	185500	188584044	1871	1871	1871	1871	0
137	20240102	185400	188584044	1871	1871	1871	1871	0
138	20240102	185300	188584044	1871	1871	1871	1871	0
139	20240102	185200	188584044	1871	1871	1871	1871	0
140	20240102	185100	188584044	1871	1871	1871	1871	0
141	20240102	185000	188584044	1871	1871	1871	1871	0
142	20240102	184900	188584044	1871	1871	1871	1871	0
143	20240102	184800	188584044	1871	1871	1871	1871	0
144	20240102	184700	188584044	1871	1871	1871	1871	0
145	20240102	184600	188584044	1871	1871	1871	1871	0
146	20240102	184500	188584044	1871	1871	1871	1871	0
147	20240102	184400	188584044	1871	1871	1871	1871	0
148	20240102	184300	188584044	1871	1871	1871	1871	0
149	20240102	184200	188584044	1871	1871	1871	1871	0
150	20240102	184100	188584044	1871	1871	1871	1871	0
151	20240102	184000	188584044	1871	1871	1871	1871	0
152	20240102	183900	188584044	1871	1871	1871	1871	1426
153	20240102	183800	188584044	1871	1871	1871	1871	0
154	20240102	183700	188584044	1871	1871	1871	1871	0
155	20240102	183600	188584044	1871	1871	1871	1871	0
156	20240102	183500	188584044	1871	1871	1871	1871	0
157	20240102	183400	188584044	1871	1871	1871	1871	0
158	20240102	183300	188584044	1871	1871	1871	1871	0
159	20240102	183200	188584044	1871	1871	1871	1871	0
160	20240102	183100	188584044	1871	1871	1871	1871	0
161	20240102	183000	188584044	1871	1871	1871	1871	0
162	20240102	182900	188584044	1871	1871	1871	1871	0
163	20240102	182800	188584044	1871	1871	1871	1871	0
164	20240102	182700	188584044	1871	1871	1871	1871	0
165	20240102	182600	188584044	1871	1871	1871	1871	0
166	20240102	182500	188584044	1871	1871	1871	1871	0
167	20240102	182400	188584044	1871	1871	1871	1871	0
168	20240102	182300	188584044	1871	1871	1871	1871	0
169	20240102	182200	188584044	1871	1871	1871	1871	0
170	20240102	182100	188584044	1871	1871	1871	1871	0
171	20240102	182000	188584044	1871	1871	1871	1871	0
172	20240102	181900	188584044	1871	1871	1871	1871	0
173	20240102	181800	188584044	1871	1871	1871	1871	0
174	20240102	181700	188584044	1871	1871	1871	1871	0
175	20240102	181600	188584044	1871	1871	1871	1871	0
176	20240102	181500	188584044	1871	1871	1871	1871	0
177	20240102	181400	188584044	1871	1871	1871	1871	0
178	20240102	181300	188584044	1871	1871	1871	1871	0
179	20240102	181200	188584044	1871	1871	1871	1871	0
180	20240102	181100	188584044	1871	1871	1871	1871	0
181	20240102	181000	188584044	1871	1871	1871	1871	0
182	20240102	180900	188584044	1871	1871	1871	1871	1426
183	20240102	180800	188584044	1871	1871	1871	1871	0
184	20240102	180700	188584044	1871	1871	1871	1871	0
185	20240102	180600	188584044	1871	1871	1871	1871	0
186	20240102	180500	188584044	1871	1871	1871	1871	0
187	20240102	180400	188584044	1871	1871	1871	1871	0
188	20240102	180300	188584044	1871	1871	1871	1871	0
189	20240102	180200	188584044	1871	1871	1871	1871	0
190	20240102	180100	188584044	1871	1871	1871	1871	0
191	20240102	180000	188584044	1871	1871	1871	1871	0
192	20240102	175900	188584044	1871	1871	1871	1871	0
193	20240102	175800	188584044	1871	1871	1871	1871	0
194	20240102	175700	188584044	1871	1871	1871	1871	0
195	20240102	175600	188584044	1871	1871	1871	1871	0
196	20240102	175500	188584044	1871	1871	1871	1871	0
197	20240102	175400	188584044	1871	1871	1871	1871	0
198	20240102	175300	188584044	1871	1871	1871	1871	0
199	20240102	175200	188584044	1871	1871	1871	1871	0
200	20240102	175100	188584044	1871	1871	1871	1871	0
201	20240102	175000	188584044	1871	1871	1871	1871	0
202	20240102	174900	188584044	1871	1871	1871	1871	0
203	20240102	174800	188584044	1871	1871	1871	1871	0
204	20240102	174700	188584044	1871	1871	1871	1871	0
205	20240102	174600	188584044	1871	1871	1871	1871	0
206	20240102	174500	188584044	1871	1871	1871	1871	0
207	20240102	174400	188584044	1871	1871	1871	1871	0
208	20240102	174300	188584044	1871	1871	1871	1871	0
209	20240102	174200	188584044	1871	1871	1871	1871	0
210	20240102	174100	188584044	1871	1871	1871	1871	0
211	20240102	174000	188584044	1871	1871	1871	1871	0
212	20240102	173900	188584044	1871	1871	1871	1871	1426
213	20240102	173800	188584044	1871	1871	1871	1871	0
214	20240102	173700	188584044	1871	1871	1871	1871	0
215	20240102	173600	188584044	1871	1871	1871	1871	0
216	20240102	173500	188584044	1871	1871	1871	1871	0
217	20240102	173400	188584044	1871	1871	1871	1871	0
218	20240102	173300	188584044	1871	1871	1871	1871	0
219	20240102	173200	188584044	1871	1871	1871	1871	0
220	20240102	173100	188584044	1871	1871	1871	1871	0
221	20240102	173000	188584044	1871	1871	1871	1871	0
222	20240102	172900	188584044	1871	1871	1871	1871	0
223	20240102	172800	188584044	1871	1871	1871	1871	0
224	20240102	172700	188584044	1871	1871	1871	1871	0
225	20240102	172600	188584044	1871	1871	1871	1871	0
226	20240102	172500	188584044	1871	1871	1871	1871	0
227	20240102	172400	188584044	1871	1871	1871	1871	0
228	20240102	172300	188584044	1871	1871	1871	1871	0
229	20240102	172200	188584044	1871	1871	1871	1871	0
230	20240102	172100	188584044	1871	1871	1871	1871	0
231	20240102	172000	188584044	1871	1871	1871	1871	0
232	20240102	171900	188584044	1871	1871	1871	1871	0
233	20240102	171800	188584044	1871	1871	1871	1871	0
234	20240102	171700	188584044	1871	1871	1871	1871	0
235	20240102	171600	188584044	1871	1871	1871	1871	0
236	20240102	171500	188584044	1871	1871	1871	1871	0
237	20240102	171400	188584044	1871	1871	1871	1871	0
238	20240102	171300	188584044	1871	1871	1871	1871	0
239	20240102	171200	188584044	1871	1871	1871	1871	0
240	20240102	171100	188584044	1871	1871	1871	1871	0
241	20240102	171000	188584044	1871	1871	1871	1871	0
242	20240102	170900	188584044	1871	1871	1871	1871	1426
243	20240102	170800	188584044	1871	1871	1871	1871	0
244	20240102	170700	188584044	1871	1871	1871	1871	0
245	20240102	170600	188584044	1871	1871	1871	1871	0
246	20240102	170500	188584044	1871	1871	1871	1871	0
247	20240102	170400	188584044	1871	1871	1871	1871	0
248	20240102	170300	188584044	1871	1871	1871	1871	0
249	20240102	170200	188584044	1871	1871	1871	1871	0
250	20240102	170100	188584044	1871	1871	1871	1871	0
251	20240102	170000	188584044	1871	1871	1871	1871	0
252	20240102	165900	188584044	1871	1871	1871	1871	0
253	20240102	165800	188584044	1871	1871	1871	1871	0
254	20240102	165700	188584044	1871	1871	1871	1871	0
255	20240102	165600	188584044	1871	1871	1871	1871	0
256	20240102	165500	188584044	1871	1871	1871	1871	0
257	20240102	165400	188584044	1871	1871	1871	1871	0
258	20240102	165300	188584044	1871	1871	1871	1871	0
259	20240102	165200	188584044	1871	1871	1871	1871	0
260	20240102	165100	188584044	1871	1871	1871	1871	0
261	20240102	165000	188584044	1871	1871	1871	1871	0
262	20240102	164900	188584044	1871	1871	1871	1871	0
263	20240102	164800	188584044	1871	1871	1871	1871	0
264	20240102	164700	188584044	1871	1871	1871	1871	0
265	20240102	164600	188584044	1871	1871	1871	1871	0
266	20240102	164500	188584044	1871	1871	1871	1871	0
267	20240102	164400	188584044	1871	1871	1871	1871	0
268	20240102	164300	188584044	1871	1871	1871	1871	0
269	20240102	164200	188584044	1871	1871	1871	1871	0
270	20240102	164100	188584044	1871	1871	1871	1871	0
271	20240102	164000	188584044	1871	1871	1871	1871	0
272	20240102	163900	188584044	1871	1871	1871	1871	1426
273	20240102	163800	188584044	1871	1871	1871	1871	0
274	20240102	163700	188584044	1871	1871	1871	1871	0
275	20240102	163600	188584044	1871	1871	1871	1871	0
276	20240102	163500	188584044	1871	1871	1871	1871	0
277	20240102	163400	188584044	1871	1871	1871	1871	0
278	20240102	163300	188584044	1871	1871	1871	1871	0
279	20240102	163200	188584044	1871	1871	1871	1871	0
280	20240102	163100	188584044	1871	1871	1871	1871	0
281	20240102	163000	188584044	1871	1871	1871	1871	0
282	20240102	162900	188584044	1871	1871	1871	1871	0
283	20240102	162800	188584044	1871	1871	1871	1871	0
284	20240102	162700	188584044	1871	1871	1871	1871	0
285	20240102	162600	188584044	1871	1871	1871	1871	0
286	20240102	162500	188584044	1871	1871	1871	1871	0
287	20240102	162400	188584044	1871	1871	1871	1871	0
288	20240102	162300	188584044	1871	1871	1871	1871	0
289	20240102	162200	188584044	1871	1871	1871	1871	0
290	20240102	162100	188584044	1871	1871	1871	1871	0
291	20240102	162000	188584044	1871	1871	1871	1871	0
292	20240102	161900	188584044	1871	1871	1871	1871	0
293	20240102	161800	188584044	1871	1871	1871	1871	0
294	20240102	161700	188584044	1871	1871	1871	1871	0
295	20240102	161600	188584044	1871	1871	1871	1871	0
296	20240102	161500	188584044	1871	1871	1871	1871	0
297	20240102	161400	188584044	1871	1871	1871	1871	0
298	20240102	161300	188584044	1871	1871	1871	1871	0
299	20240102	161200	188584044	1871	1871	1871	1871	0
300	20240102	161100	188584044	1871	1871	1871	1871	0
301	20240102	161000	188584044	1871	1871	1871	1871	0
302	20240102	160900	188584044	1871	1871	1871	1871	1426
303	20240102	160800	188584044	1871	1871	1871	1871	0
304	20240102	160700	188584044	1871	1871	1871	1871	0
305	20240102	160600	188584044	1871	1871	1871	1871	0
306	20240102	160500	188584044	1871	1871	1871	1871	0
307	20240102	160400	188584044	1871	1871	1871	1871	0
308	20240102	160300	188584044	1871	1871	1871	1871	0
309	20240102	160200	188584044	1871	1871	1871	1871	0
310	20240102	160100	188584044	1871	1871	1871	1871	0
311	20240102	160000	188584044	1871	1871	1871	1871	0
312	20240102	155900	188584044	1871	1871	1871	1871	0
313	20240102	155800	188584044	1871	1871	1871	1871	0
314	20240102	155700	188584044	1871	1871	1871	1871	0
315	20240102	155600	188584044	1871	1871	1871	1871	0
316	20240102	155500	188584044	1871	1871	1871	1871	0
317	20240102	155400	188584044	1871	1871	1871	1871	0
318	20240102	155300	188584044	1871	1871	1871	1871	0
319	20240102	155200	188584044	1871	1871	1871	1871	0
320	20240102	155100	188584044	1871	1871	1871	1871	0
321	20240102	155000	188584044	1871	1871	1871	1871	0
322	20240102	154900	188584044	1871	1871	1871	1871	0
323	20240102	154800	188584044	1871	1871	1871	1871	0
324	20240102	154700	188584044	1871	1871	1871	1871	0
325	20240102	154600	188584044	1871	1871	1871	1871	0
326	20240102	154500	188584044	1871	1871	1871	1871	0
327	20240102	154400	188584044	1871	1871	1871	1871	0
328	20240102	154300	188584044	1871	1871	1871	1871	0
329	20240102	154200	188584044	1871	1871	1871	1871	0
330	20240102	154100	188584044	1871	1871	1871	1871	0
331	20240102	154000	188584044	1871	1871	1871	1871	0
332	20240102	153900	188584044	1871	1871	1871	1871	1426
333	20240102	153800	188584044	1871	1871	1871	1871	0
334	20240102	153700	188584044	1871	1871	1871	1871	0
335	20240102	153600	188584044	1871	1871	1871	1871	0
336	20240102	153500	188584044	1871	1871	1871	1871	0
337	20240102	153400	188584044	1871	1871	1871	1871	0
338	20240102	153300	188584044	1871	1871	1871	1871	0
339	20240102	153200	188584044	1871	1871	1871	1871	0
340	20240102	153100	188584044	1871	1871	1871	1871	0
341	20240102	153000	188584044	1871	1871	1871	1871	1426
342	20240102	152900	185915998	1871	1871	1871	1871	0
343	20240102	152800	185915998	1871	1871	1871	1871	0
344	20240102	152700	185915998	1871	1871	1871	1871	0
345	20240102	152600	185915998	1871	1871	1871	1871	0
346	20240102	152500	185915998	1871	1871	1871	1871	0
347	20240102	152400	185915998	1871	1871	1871	1871	0
348	20240102	152300	185915998	1871	1871	1871	1871	0
349	20240102	152200	185915998	1871	1871	1871	1871	0
350	20240102	152100	185915998	1871	1871	1871	1871	0
351	20240102	152000	185915998	1871	1871	1871	1871	0
352	20240102	151900	185915998	1871	1871	1871	1871	3869
353	20240102	151800	178677099	1872	1871	1872	1871	1504
354	20240102	151700	175862162	1870	1870	1870	1870	701
355	20240102	151600	174551292	1869	1869	1869	1869	362
356	20240102	151500	173874714	1869	1869	1869	1869	0
357	20240102	151400	173874714	1869	1869	1869	1869	0
358	20240102	151300	173874714	1869	1869	1869	1869	822
359	20240102	151200	172338396	1868	1867	1868	1867	3114
360	20240102	151100	166521944	1866	1866	1866	1866	0
361	20240102	151000	166521944	1866	1866	1866	1866	210
362	20240102	150900	166130084	1868	1868	1868	1868	0
363	20240102	150800	166130084	1868	1868	1868	1868	100
364	20240102	150700	165943284	1868	1868	1868	1868	0
365	20240102	150600	165943284	1868	1868	1868	1868	14
366	20240102	150500	165917132	1868	1868	1868	1868	0
367	20240102	150400	165917132	1868	1868	1868	1868	0
368	20240102	150300	165917132	1868	1868	1868	1868	0
369	20240102	150200	165917132	1868	1868	1868	1868	0
370	20240102	150100	165917132	1868	1868	1868	1868	18
371	20240102	150000	165883508	1866	1866	1866	1866	0
372	20240102	145900	165883508	1866	1866	1866	1866	469
373	20240102	145800	165008354	1866	1866	1866	1866	0
374	20240102	145700	165008354	1866	1866	1866	1866	746
375	20240102	145600	163616318	1866	1866	1866	1866	0
376	20240102	145500	163616318	1866	1867	1867	1866	1510
377	20240102	145400	160798148	1866	1866	1866	1866	67
378	20240102	145300	160673126	1866	1866	1866	1866	999
379	20240102	145200	158808992	1866	1866	1866	1866	1
380	20240102	145100	158807126	1865	1865	1865	1865	0
381	20240102	145000	158807126	1865	1865	1865	1865	751
382	20240102	144900	157406511	1865	1865	1865	1865	1
383	20240102	144800	157404646	1865	1865	1865	1865	5
384	20240102	144700	157395321	1865	1865	1865	1865	0
385	20240102	144600	157395321	1865	1865	1865	1865	0
386	20240102	144500	157395321	1865	1865	1865	1865	131
387	20240102	144400	157151006	1865	1865	1865	1865	112
388	20240102	144300	156942126	1865	1865	1865	1865	0
389	20240102	144200	156942126	1865	1865	1865	1865	0
390	20240102	144100	156942126	1865	1867	1867	1865	550
391	20240102	144000	155916276	1866	1866	1866	1866	50
392	20240102	143900	155822976	1867	1867	1867	1867	0
393	20240102	143800	155822976	1867	1867	1867	1867	0
394	20240102	143700	155822976	1867	1867	1867	1867	251
395	20240102	143600	155354359	1863	1863	1863	1863	300
396	20240102	143500	154795459	1863	1863	1863	1863	64
397	20240102	143400	154676227	1863	1863	1863	1863	0
398	20240102	143300	154676227	1863	1863	1863	1863	0
399	20240102	143200	154676227	1863	1863	1863	1863	0
400	20240102	143100	154676227	1863	1863	1863	1863	13
401	20240102	143000	154652008	1865	1865	1865	1865	397
402	20240102	142900	153911603	1863	1863	1863	1863	0
403	20240102	142800	153911603	1863	1855	1863	1855	501
404	20240102	142700	152978248	1854	1854	1854	1854	535
405	20240102	142600	151986358	1853	1860	1860	1853	1500
406	20240102	142500	149199164	1860	1860	1860	1860	0
407	20240102	142400	149199164	1860	1860	1860	1860	281
408	20240102	142300	148676504	1865	1865	1865	1865	0
409	20240102	142200	148676504	1865	1865	1865	1865	0
410	20240102	142100	148676504	1865	1865	1865	1865	60
411	20240102	142000	148564604	1865	1865	1865	1865	10
412	20240102	141900	148545954	1868	1868	1868	1868	5
413	20240102	141800	148536614	1861	1861	1861	1861	432
414	20240102	141700	147732662	1862	1862	1862	1862	0
415	20240102	141600	147732662	1862	1863	1863	1862	1060
416	20240102	141500	145758582	1865	1865	1865	1865	0
417	20240102	141400	145758582	1865	1863	1865	1863	6147
418	20240102	141300	134306357	1863	1863	1863	1863	29
419	20240102	141200	134252330	1863	1863	1863	1863	0
420	20240102	141100	134252330	1863	1863	1863	1863	0
421	20240102	141000	134252330	1863	1863	1863	1863	0
422	20240102	140900	134252330	1863	1863	1863	1863	2
423	20240102	140800	134248604	1862	1862	1862	1862	0
424	20240102	140700	134248604	1862	1862	1862	1862	0
425	20240102	140600	134248604	1862	1862	1862	1862	0
426	20240102	140500	134248604	1862	1862	1862	1862	0
427	20240102	140400	134248604	1862	1862	1862	1862	514
428	20240102	140300	133291536	1861	1864	1864	1861	1000
429	20240102	140200	131429476	1865	1865	1865	1865	356
430	20240102	140100	130765536	1865	1865	1865	1865	0
431	20240102	140000	130765536	1865	1865	1865	1865	194
432	20240102	135900	130403726	1866	1866	1866	1866	0
433	20240102	135800	130403726	1866	1866	1866	1866	206
434	20240102	135700	130019330	1866	1866	1866	1866	0
435	20240102	135600	130019330	1866	1866	1866	1866	0
436	20240102	135500	130019330	1866	1866	1866	1866	500
437	20240102	135400	129086330	1868	1868	1868	1868	300
438	20240102	135300	128525930	1867	1867	1867	1867	700
439	20240102	135200	127219030	1868	1868	1868	1868	0
440	20240102	135100	127219030	1868	1868	1868	1868	0
441	20240102	135000	127219030	1868	1868	1868	1868	0
442	20240102	134900	127219030	1868	1868	1868	1868	0
443	20240102	134800	127219030	1868	1868	1868	1868	0
444	20240102	134700	127219030	1868	1868	1868	1868	0
445	20240102	134600	127219030	1868	1868	1868	1868	101
446	20240102	134500	127030362	1868	1868	1868	1868	0
447	20240102	134400	127030362	1868	1868	1868	1868	0
448	20240102	134300	127030362	1868	1868	1868	1868	100
449	20240102	134200	126843562	1867	1867	1867	1867	0
450	20240102	134100	126843562	1867	1867	1867	1867	14
451	20240102	134000	126817424	1868	1868	1868	1868	111
452	20240102	133900	126610076	1868	1868	1868	1868	0
453	20240102	133800	126610076	1868	1868	1868	1868	295
454	20240102	133700	126059016	1868	1868	1868	1868	14
455	20240102	133600	126032864	1871	1871	1871	1871	2
456	20240102	133500	126029122	1868	1868	1868	1868	0
457	20240102	133400	126029122	1868	1868	1868	1868	991
458	20240102	133300	124177934	1868	1868	1868	1868	0
459	20240102	133200	124177934	1868	1868	1868	1868	0
460	20240102	133100	124177934	1868	1868	1868	1868	500
461	20240102	133000	123243934	1869	1873	1873	1869	506
462	20240102	132900	122297706	1872	1872	1872	1872	80
463	20240102	132800	122147946	1872	1872	1872	1872	1414
464	20240102	132700	119500938	1872	1872	1872	1872	1
465	20240102	132600	119499066	1872	1872	1872	1872	1
466	20240102	132500	119497194	1871	1870	1871	1870	3319
467	20240102	132400	113290510	1870	1870	1870	1870	200
468	20240102	132300	112916510	1870	1870	1870	1870	0
469	20240102	132200	112916510	1870	1870	1870	1870	4
470	20240102	132100	112909030	1870	1870	1870	1870	0
471	20240102	132000	112909030	1870	1870	1870	1870	0
472	20240102	131900	112909030	1870	1870	1870	1870	0
473	20240102	131800	112909030	1870	1870	1870	1870	1005
474	20240102	131700	111029680	1870	1870	1870	1870	0
475	20240102	131600	111029680	1870	1870	1870	1870	0
476	20240102	131500	111029680	1870	1870	1870	1870	0
477	20240102	131400	111029680	1870	1870	1870	1870	0
478	20240102	131300	111029680	1870	1870	1870	1870	10
479	20240102	131200	111010980	1865	1865	1865	1865	0
480	20240102	131100	111010980	1865	1865	1865	1865	0
481	20240102	131000	111010980	1865	1865	1865	1865	314
482	20240102	130900	110425370	1870	1870	1870	1870	0
483	20240102	130800	110425370	1870	1870	1870	1870	0
484	20240102	130700	110425370	1870	1870	1870	1870	0
485	20240102	130600	110425370	1870	1870	1870	1870	0
486	20240102	130500	110425370	1870	1870	1870	1870	0
487	20240102	130400	110425370	1870	1870	1870	1870	0
488	20240102	130300	110425370	1870	1870	1870	1870	0
489	20240102	130200	110425370	1870	1870	1870	1870	257
490	20240102	130100	109944780	1870	1870	1870	1870	342
491	20240102	130000	109305240	1870	1870	1870	1870	92
492	20240102	125900	109133200	1872	1872	1872	1872	70
493	20240102	125800	109002160	1872	1872	1872	1872	0
494	20240102	125700	109002160	1872	1872	1872	1872	50
495	20240102	125600	108908560	1871	1871	1871	1871	0
496	20240102	125500	108908560	1871	1871	1871	1871	0
497	20240102	125400	108908560	1871	1871	1871	1871	0
498	20240102	125300	108908560	1871	1865	1871	1865	5515
499	20240102	125200	98615478	1865	1865	1865	1865	11
500	20240102	125100	98594963	1865	1865	1865	1865	0
501	20240102	125000	98594963	1865	1864	1865	1864	764
502	20240102	124900	97170203	1864	1864	1864	1864	0
503	20240102	124800	97170203	1864	1864	1864	1864	63
504	20240102	124700	97052771	1864	1864	1864	1864	537
505	20240102	124600	96051803	1864	1864	1864	1864	0
506	20240102	124500	96051803	1864	1863	1864	1863	542
507	20240102	124400	95041516	1863	1863	1863	1863	2039
508	20240102	124300	91242859	1863	1863	1863	1863	14
509	20240102	124200	91216777	1864	1863	1864	1863	446
510	20240102	124100	90385713	1864	1864	1864	1864	0
511	20240102	124000	90385713	1864	1864	1864	1864	1
512	20240102	123900	90383849	1864	1865	1865	1864	731
513	20240102	123800	89021023	1864	1864	1864	1864	583
514	20240102	123700	87934311	1864	1864	1864	1864	0
515	20240102	123600	87934311	1864	1864	1864	1864	0
516	20240102	123500	87934311	1864	1864	1864	1864	100
517	20240102	123400	87747911	1864	1864	1864	1864	0
518	20240102	123300	87747911	1864	1864	1864	1864	208
519	20240102	123200	87360199	1863	1863	1863	1863	0
520	20240102	123100	87360199	1863	1865	1865	1863	33
521	20240102	123000	87298702	1865	1865	1865	1865	212
522	20240102	122900	86903322	1865	1865	1865	1865	1318
523	20240102	122800	84445252	1865	1865	1865	1865	0
524	20240102	122700	84445252	1865	1865	1865	1865	0
525	20240102	122600	84445252	1865	1865	1865	1865	0
526	20240102	122500	84445252	1865	1865	1865	1865	1872
527	20240102	122400	80953972	1865	1865	1865	1865	9
528	20240102	122300	80937187	1864	1864	1864	1864	0
529	20240102	122200	80937187	1864	1864	1864	1864	0
530	20240102	122100	80937187	1864	1864	1864	1864	0
531	20240102	122000	80937187	1864	1864	1864	1864	0
532	20240102	121900	80937187	1864	1864	1864	1864	0
533	20240102	121800	80937187	1864	1864	1864	1864	229
534	20240102	121700	80510331	1861	1861	1861	1861	0
535	20240102	121600	80510331	1861	1861	1861	1861	14
536	20240102	121500	80484277	1861	1861	1861	1861	19
537	20240102	121400	80448918	1861	1861	1861	1861	1
538	20240102	121300	80447057	1861	1862	1862	1861	537
539	20240102	121200	79447185	1862	1864	1864	1862	519
540	20240102	121100	78480545	1864	1864	1864	1864	39
541	20240102	121000	78407849	1863	1863	1863	1863	0
542	20240102	120900	78407849	1863	1863	1863	1863	0
543	20240102	120800	78407849	1863	1863	1863	1863	0
544	20240102	120700	78407849	1863	1863	1863	1863	144
545	20240102	120600	78139577	1863	1863	1863	1863	0
546	20240102	120500	78139577	1863	1863	1863	1863	0
547	20240102	120400	78139577	1863	1863	1863	1863	109
548	20240102	120300	77936510	1864	1864	1864	1864	0
549	20240102	120200	77936510	1864	1864	1864	1864	0
550	20240102	120100	77936510	1864	1864	1864	1864	65
551	20240102	120000	77815350	1864	1864	1864	1864	1336
552	20240102	115900	75325046	1865	1865	1865	1865	100
553	20240102	115800	75138546	1865	1864	1865	1864	1977
554	20240102	115700	71452401	1862	1862	1862	1862	0
555	20240102	115600	71452401	1862	1862	1862	1862	341
556	20240102	115500	70817459	1862	1862	1862	1862	268
557	20240102	115400	70318443	1864	1864	1864	1864	0
558	20240102	115300	70318443	1864	1864	1864	1864	0
559	20240102	115200	70318443	1864	1864	1864	1864	5
560	20240102	115100	70309123	1861	1861	1861	1861	0
561	20240102	115000	70309123	1861	1861	1861	1861	28
562	20240102	114900	70257015	1861	1862	1862	1861	14
563	20240102	114800	70230953	1864	1864	1864	1864	0
564	20240102	114700	70230953	1864	1864	1864	1864	0
565	20240102	114600	70230953	1864	1864	1864	1864	40
566	20240102	114500	70156393	1865	1865	1865	1865	0
567	20240102	114400	70156393	1865	1865	1865	1865	0
568	20240102	114300	70156393	1865	1865	1865	1865	0
569	20240102	114200	70156393	1865	1865	1865	1865	0
570	20240102	114100	70156393	1865	1865	1865	1865	0
571	20240102	114000	70156393	1865	1865	1865	1865	0
572	20240102	113900	70156393	1865	1865	1865	1865	400
573	20240102	113800	69410393	1865	1865	1865	1865	0
574	20240102	113700	69410393	1865	1865	1865	1865	500
575	20240102	113600	68477893	1861	1861	1861	1861	0
576	20240102	113500	68477893	1861	1861	1861	1861	0
577	20240102	113400	68477893	1861	1861	1867	1861	7204
578	20240102	113300	55057992	1860	1860	1860	1860	160
579	20240102	113200	54760392	1861	1861	1861	1861	535
580	20240102	113100	53764757	1862	1862	1862	1862	51
581	20240102	113000	53669795	1862	1862	1862	1862	0
582	20240102	112900	53669795	1862	1862	1862	1862	0
583	20240102	112800	53669795	1862	1862	1862	1862	0
584	20240102	112700	53669795	1862	1862	1862	1862	0
585	20240102	112600	53669795	1862	1862	1862	1862	0
586	20240102	112500	53669795	1862	1862	1862	1862	0
587	20240102	112400	53669795	1862	1862	1862	1862	150
588	20240102	112300	53390495	1862	1856	1862	1856	5821
589	20240102	112200	42574966	1852	1852	1852	1852	14
590	20240102	112100	42549038	1851	1851	1851	1851	0
591	20240102	112000	42549038	1851	1851	1851	1851	0
592	20240102	111900	42549038	1851	1851	1851	1851	0
593	20240102	111800	42549038	1851	1851	1851	1851	0
594	20240102	111700	42549038	1851	1851	1851	1851	0
595	20240102	111600	42549038	1851	1851	1851	1851	0
596	20240102	111500	42549038	1851	1851	1851	1851	0
597	20240102	111400	42549038	1851	1851	1851	1851	0
598	20240102	111300	42549038	1851	1851	1851	1851	0
599	20240102	111200	42549038	1851	1851	1851	1851	0
600	20240102	111100	42549038	1851	1851	1851	1851	0
601	20240102	111000	42549038	1851	1851	1851	1851	0
602	20240102	110900	42549038	1851	1851	1851	1851	0
603	20240102	110800	42549038	1851	1851	1851	1851	0
604	20240102	110700	42549038	1851	1851	1851	1851	0
605	20240102	110600	42549038	1851	1851	1851	1851	1
606	20240102	110500	42547187	1858	1858	1858	1858	0
607	20240102	110400	42547187	1858	1858	1858	1858	2
608	20240102	110300	42543471	1851	1851	1851	1851	0
609	20240102	110200	42543471	1851	1851	1851	1851	0
610	20240102	110100	42543471	1851	1851	1851	1851	0
611	20240102	110000	42543471	1851	1851	1851	1851	0
612	20240102	105900	42543471	1851	1851	1851	1851	516
613	20240102	105800	41588355	1851	1851	1851	1851	0
614	20240102	105700	41588355	1851	1851	1851	1851	0
615	20240102	105600	41588355	1851	1851	1851	1851	266
616	20240102	105500	41095989	1851	1859	1859	1851	19
617	20240102	105400	41060780	1856	1856	1856	1856	101
618	20240102	105300	40873324	1861	1861	1861	1861	5
619	20240102	105200	40864019	1861	1861	1861	1861	0
620	20240102	105100	40864019	1861	1861	1861	1861	0
621	20240102	105000	40864019	1861	1861	1861	1861	54
622	20240102	104900	40763525	1862	1862	1862	1862	1
623	20240102	104800	40761663	1862	1862	1862	1862	0
624	20240102	104700	40761663	1862	1862	1862	1862	100
625	20240102	104600	40575463	1862	1862	1862	1862	2
626	20240102	104500	40571739	1856	1856	1856	1856	0
627	20240102	104400	40571739	1856	1857	1857	1856	1000
628	20240102	104300	38714939	1862	1862	1862	1862	266
629	20240102	104200	38219647	1862	1862	1862	1862	0
630	20240102	104100	38219647	1862	1862	1862	1862	6
631	20240102	104000	38208475	1863	1863	1863	1863	0
632	20240102	103900	38208475	1863	1863	1863	1863	0
633	20240102	103800	38208475	1863	1863	1863	1863	0
634	20240102	103700	38208475	1863	1856	1863	1856	2
635	20240102	103600	38204756	1857	1857	1857	1857	1797
636	20240102	103500	34867727	1857	1863	1863	1857	113
637	20240102	103400	34657874	1863	1863	1863	1863	1
638	20240102	103300	34656011	1863	1863	1863	1862	172
639	20240102	103200	34335651	1863	1863	1863	1863	6
640	20240102	103100	34324473	1863	1863	1863	1863	601
641	20240102	103000	33204810	1855	1855	1855	1855	0
642	20240102	102900	33204810	1855	1855	1855	1855	0
643	20240102	102800	33204810	1855	1855	1855	1855	14
644	20240102	102700	33178840	1865	1859	1865	1855	4191
645	20240102	102600	25368052	1858	1859	1859	1858	11
646	20240102	102500	25347604	1859	1859	1859	1859	12
647	20240102	102400	25325296	1850	1850	1850	1850	0
648	20240102	102300	25325296	1850	1850	1850	1850	0
649	20240102	102200	25325296	1850	1850	1850	1850	76
650	20240102	102100	25184696	1855	1855	1855	1855	0
651	20240102	102000	25184696	1855	1859	1859	1855	1016
652	20240102	101900	23298467	1857	1857	1857	1857	200
653	20240102	101800	22927067	1856	1856	1856	1856	1
654	20240102	101700	22925211	1855	1855	1855	1855	237
655	20240102	101600	22485576	1855	1855	1855	1855	0
656	20240102	101500	22485576	1855	1855	1855	1855	0
657	20240102	101400	22485576	1855	1855	1855	1855	0
658	20240102	101300	22485576	1855	1855	1855	1855	69
659	20240102	101200	22357581	1855	1855	1855	1855	6
660	20240102	101100	22346451	1855	1840	1855	1839	995
661	20240102	101000	20508469	1839	1839	1839	1839	0
662	20240102	100900	20508469	1839	1839	1839	1839	573
663	20240102	100800	19454722	1839	1839	1839	1839	150
664	20240102	100700	19178872	1854	1854	1854	1854	26
665	20240102	100600	19130668	1854	1839	1854	1838	246
666	20240102	100500	18678487	1839	1839	1855	1838	521
667	20240102	100400	17720801	1857	1840	1857	1836	623
668	20240102	100300	16575798	1840	1840	1841	1840	1395
669	20240102	100200	14008993	1840	1840	1840	1840	336
670	20240102	100100	13390753	1859	1858	1859	1830	4462
671	20240102	100000	5120659	1859	1858	1859	1858	2756