KissMeData/339950/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	211800	303461511	1880	1880	1880	1880	3311
3	20240105	211700	303461511	1880	1880	1880	1880	0
4	20240105	211600	303461511	1880	1880	1880	1880	0
5	20240105	211500	303461511	1880	1880	1880	1880	0
6	20240105	211400	303461511	1880	1880	1880	1880	0
7	20240105	211300	303461511	1880	1880	1880	1880	0
8	20240105	211200	303461511	1880	1880	1880	1880	0
9	20240105	211100	303461511	1880	1880	1880	1880	0
10	20240105	211000	303461511	1880	1880	1880	1880	0
11	20240105	210900	303461511	1880	1880	1880	1880	0
12	20240105	210800	303461511	1880	1880	1880	1880	0
13	20240105	210700	303461511	1880	1880	1880	1880	0
14	20240105	210600	303461511	1880	1880	1880	1880	0
15	20240105	210500	303461511	1880	1880	1880	1880	0
16	20240105	210400	303461511	1880	1880	1880	1880	0
17	20240105	210300	303461511	1880	1880	1880	1880	0
18	20240105	210200	303461511	1880	1880	1880	1880	0
19	20240105	210100	303461511	1880	1880	1880	1880	0
20	20240105	210000	303461511	1880	1880	1880	1880	0
21	20240105	205900	303461511	1880	1880	1880	1880	0
22	20240105	205800	303461511	1880	1880	1880	1880	0
23	20240105	205700	303461511	1880	1880	1880	1880	0
24	20240105	205600	303461511	1880	1880	1880	1880	0
25	20240105	205500	303461511	1880	1880	1880	1880	0
26	20240105	205400	303461511	1880	1880	1880	1880	0
27	20240105	205300	303461511	1880	1880	1880	1880	0
28	20240105	205200	303461511	1880	1880	1880	1880	0
29	20240105	205100	303461511	1880	1880	1880	1880	0
30	20240105	205000	303461511	1880	1880	1880	1880	0
31	20240105	204900	303461511	1880	1880	1880	1880	0
32	20240105	204800	303461511	1880	1880	1880	1880	3311
33	20240105	204700	303461511	1880	1880	1880	1880	0
34	20240105	204600	303461511	1880	1880	1880	1880	0
35	20240105	204500	303461511	1880	1880	1880	1880	0
36	20240105	204400	303461511	1880	1880	1880	1880	0
37	20240105	204300	303461511	1880	1880	1880	1880	0
38	20240105	204200	303461511	1880	1880	1880	1880	0
39	20240105	204100	303461511	1880	1880	1880	1880	0
40	20240105	204000	303461511	1880	1880	1880	1880	0
41	20240105	203900	303461511	1880	1880	1880	1880	0
42	20240105	203800	303461511	1880	1880	1880	1880	0
43	20240105	203700	303461511	1880	1880	1880	1880	0
44	20240105	203600	303461511	1880	1880	1880	1880	0
45	20240105	203500	303461511	1880	1880	1880	1880	0
46	20240105	203400	303461511	1880	1880	1880	1880	0
47	20240105	203300	303461511	1880	1880	1880	1880	0
48	20240105	203200	303461511	1880	1880	1880	1880	0
49	20240105	203100	303461511	1880	1880	1880	1880	0
50	20240105	203000	303461511	1880	1880	1880	1880	0
51	20240105	202900	303461511	1880	1880	1880	1880	0
52	20240105	202800	303461511	1880	1880	1880	1880	0
53	20240105	202700	303461511	1880	1880	1880	1880	0
54	20240105	202600	303461511	1880	1880	1880	1880	0
55	20240105	202500	303461511	1880	1880	1880	1880	0
56	20240105	202400	303461511	1880	1880	1880	1880	0
57	20240105	202300	303461511	1880	1880	1880	1880	0
58	20240105	202200	303461511	1880	1880	1880	1880	0
59	20240105	202100	303461511	1880	1880	1880	1880	0
60	20240105	202000	303461511	1880	1880	1880	1880	0
61	20240105	201900	303461511	1880	1880	1880	1880	0
62	20240105	201800	303461511	1880	1880	1880	1880	3311
63	20240105	201700	303461511	1880	1880	1880	1880	0
64	20240105	201600	303461511	1880	1880	1880	1880	0
65	20240105	201500	303461511	1880	1880	1880	1880	0
66	20240105	201400	303461511	1880	1880	1880	1880	0
67	20240105	201300	303461511	1880	1880	1880	1880	0
68	20240105	201200	303461511	1880	1880	1880	1880	0
69	20240105	201100	303461511	1880	1880	1880	1880	0
70	20240105	201000	303461511	1880	1880	1880	1880	0
71	20240105	200900	303461511	1880	1880	1880	1880	0
72	20240105	200800	303461511	1880	1880	1880	1880	0
73	20240105	200700	303461511	1880	1880	1880	1880	0
74	20240105	200600	303461511	1880	1880	1880	1880	0
75	20240105	200500	303461511	1880	1880	1880	1880	0
76	20240105	200400	303461511	1880	1880	1880	1880	0
77	20240105	200300	303461511	1880	1880	1880	1880	0
78	20240105	200200	303461511	1880	1880	1880	1880	0
79	20240105	200100	303461511	1880	1880	1880	1880	0
80	20240105	200000	303461511	1880	1880	1880	1880	0
81	20240105	195900	303461511	1880	1880	1880	1880	0
82	20240105	195800	303461511	1880	1880	1880	1880	0
83	20240105	195700	303461511	1880	1880	1880	1880	0
84	20240105	195600	303461511	1880	1880	1880	1880	0
85	20240105	195500	303461511	1880	1880	1880	1880	0
86	20240105	195400	303461511	1880	1880	1880	1880	0
87	20240105	195300	303461511	1880	1880	1880	1880	0
88	20240105	195200	303461511	1880	1880	1880	1880	0
89	20240105	195100	303461511	1880	1880	1880	1880	0
90	20240105	195000	303461511	1880	1880	1880	1880	0
91	20240105	194900	303461511	1880	1880	1880	1880	0
92	20240105	194800	303461511	1880	1880	1880	1880	3311
93	20240105	194700	303461511	1880	1880	1880	1880	0
94	20240105	194600	303461511	1880	1880	1880	1880	0
95	20240105	194500	303461511	1880	1880	1880	1880	0
96	20240105	194400	303461511	1880	1880	1880	1880	0
97	20240105	194300	303461511	1880	1880	1880	1880	0
98	20240105	194200	303461511	1880	1880	1880	1880	0
99	20240105	194100	303461511	1880	1880	1880	1880	0
100	20240105	194000	303461511	1880	1880	1880	1880	0
101	20240105	193900	303461511	1880	1880	1880	1880	0
102	20240105	193800	303461511	1880	1880	1880	1880	0
103	20240105	193700	303461511	1880	1880	1880	1880	0
104	20240105	193600	303461511	1880	1880	1880	1880	0
105	20240105	193500	303461511	1880	1880	1880	1880	0
106	20240105	193400	303461511	1880	1880	1880	1880	0
107	20240105	193300	303461511	1880	1880	1880	1880	0
108	20240105	193200	303461511	1880	1880	1880	1880	0
109	20240105	193100	303461511	1880	1880	1880	1880	0
110	20240105	193000	303461511	1880	1880	1880	1880	0
111	20240105	192900	303461511	1880	1880	1880	1880	0
112	20240105	192800	303461511	1880	1880	1880	1880	0
113	20240105	192700	303461511	1880	1880	1880	1880	0
114	20240105	192600	303461511	1880	1880	1880	1880	0
115	20240105	192500	303461511	1880	1880	1880	1880	0
116	20240105	192400	303461511	1880	1880	1880	1880	0
117	20240105	192300	303461511	1880	1880	1880	1880	0
118	20240105	192200	303461511	1880	1880	1880	1880	0
119	20240105	192100	303461511	1880	1880	1880	1880	0
120	20240105	192000	303461511	1880	1880	1880	1880	0
121	20240105	191900	303461511	1880	1880	1880	1880	0
122	20240105	191800	303461511	1880	1880	1880	1880	3311
123	20240105	191700	303461511	1880	1880	1880	1880	0
124	20240105	191600	303461511	1880	1880	1880	1880	0
125	20240105	191500	303461511	1880	1880	1880	1880	0
126	20240105	191400	303461511	1880	1880	1880	1880	0
127	20240105	191300	303461511	1880	1880	1880	1880	0
128	20240105	191200	303461511	1880	1880	1880	1880	0
129	20240105	191100	303461511	1880	1880	1880	1880	0
130	20240105	191000	303461511	1880	1880	1880	1880	0
131	20240105	190900	303461511	1880	1880	1880	1880	0
132	20240105	190800	303461511	1880	1880	1880	1880	0
133	20240105	190700	303461511	1880	1880	1880	1880	0
134	20240105	190600	303461511	1880	1880	1880	1880	0
135	20240105	190500	303461511	1880	1880	1880	1880	0
136	20240105	190400	303461511	1880	1880	1880	1880	0
137	20240105	190300	303461511	1880	1880	1880	1880	0
138	20240105	190200	303461511	1880	1880	1880	1880	0
139	20240105	190100	303461511	1880	1880	1880	1880	0
140	20240105	190000	303461511	1880	1880	1880	1880	0
141	20240105	185900	303461511	1880	1880	1880	1880	0
142	20240105	185800	303461511	1880	1880	1880	1880	0
143	20240105	185700	303461511	1880	1880	1880	1880	0
144	20240105	185600	303461511	1880	1880	1880	1880	0
145	20240105	185500	303461511	1880	1880	1880	1880	0
146	20240105	185400	303461511	1880	1880	1880	1880	0
147	20240105	185300	303461511	1880	1880	1880	1880	0
148	20240105	185200	303461511	1880	1880	1880	1880	0
149	20240105	185100	303461511	1880	1880	1880	1880	0
150	20240105	185000	303461511	1880	1880	1880	1880	0
151	20240105	184900	303461511	1880	1880	1880	1880	0
152	20240105	184800	303461511	1880	1880	1880	1880	3311
153	20240105	184700	303461511	1880	1880	1880	1880	0
154	20240105	184600	303461511	1880	1880	1880	1880	0
155	20240105	184500	303461511	1880	1880	1880	1880	0
156	20240105	184400	303461511	1880	1880	1880	1880	0
157	20240105	184300	303461511	1880	1880	1880	1880	0
158	20240105	184200	303461511	1880	1880	1880	1880	0
159	20240105	184100	303461511	1880	1880	1880	1880	0
160	20240105	184000	303461511	1880	1880	1880	1880	0
161	20240105	183900	303461511	1880	1880	1880	1880	0
162	20240105	183800	303461511	1880	1880	1880	1880	0
163	20240105	183700	303461511	1880	1880	1880	1880	0
164	20240105	183600	303461511	1880	1880	1880	1880	0
165	20240105	183500	303461511	1880	1880	1880	1880	0
166	20240105	183400	303461511	1880	1880	1880	1880	0
167	20240105	183300	303461511	1880	1880	1880	1880	0
168	20240105	183200	303461511	1880	1880	1880	1880	0
169	20240105	183100	303461511	1880	1880	1880	1880	0
170	20240105	183000	303461511	1880	1880	1880	1880	0
171	20240105	182900	303461511	1880	1880	1880	1880	0
172	20240105	182800	303461511	1880	1880	1880	1880	0
173	20240105	182700	303461511	1880	1880	1880	1880	0
174	20240105	182600	303461511	1880	1880	1880	1880	0
175	20240105	182500	303461511	1880	1880	1880	1880	0
176	20240105	182400	303461511	1880	1880	1880	1880	0
177	20240105	182300	303461511	1880	1880	1880	1880	0
178	20240105	182200	303461511	1880	1880	1880	1880	0
179	20240105	182100	303461511	1880	1880	1880	1880	0
180	20240105	182000	303461511	1880	1880	1880	1880	0
181	20240105	181900	303461511	1880	1880	1880	1880	0
182	20240105	181800	303461511	1880	1880	1880	1880	3311
183	20240105	181700	303461511	1880	1880	1880	1880	0
184	20240105	181600	303461511	1880	1880	1880	1880	0
185	20240105	181500	303461511	1880	1880	1880	1880	0
186	20240105	181400	303461511	1880	1880	1880	1880	0
187	20240105	181300	303461511	1880	1880	1880	1880	0
188	20240105	181200	303461511	1880	1880	1880	1880	0
189	20240105	181100	303461511	1880	1880	1880	1880	0
190	20240105	181000	303461511	1880	1880	1880	1880	0
191	20240105	180900	303461511	1880	1880	1880	1880	0
192	20240105	180800	303461511	1880	1880	1880	1880	0
193	20240105	180700	303461511	1880	1880	1880	1880	0
194	20240105	180600	303461511	1880	1880	1880	1880	0
195	20240105	180500	303461511	1880	1880	1880	1880	0
196	20240105	180400	303461511	1880	1880	1880	1880	0
197	20240105	180300	303461511	1880	1880	1880	1880	0
198	20240105	180200	303461511	1880	1880	1880	1880	0
199	20240105	180100	303461511	1880	1880	1880	1880	0
200	20240105	180000	303461511	1880	1880	1880	1880	0
201	20240105	175900	303461511	1880	1880	1880	1880	0
202	20240105	175800	303461511	1880	1880	1880	1880	0
203	20240105	175700	303461511	1880	1880	1880	1880	0
204	20240105	175600	303461511	1880	1880	1880	1880	0
205	20240105	175500	303461511	1880	1880	1880	1880	0
206	20240105	175400	303461511	1880	1880	1880	1880	0
207	20240105	175300	303461511	1880	1880	1880	1880	0
208	20240105	175200	303461511	1880	1880	1880	1880	0
209	20240105	175100	303461511	1880	1880	1880	1880	0
210	20240105	175000	303461511	1880	1880	1880	1880	0
211	20240105	174900	303461511	1880	1880	1880	1880	0
212	20240105	174800	303461511	1880	1880	1880	1880	3311
213	20240105	174700	303461511	1880	1880	1880	1880	0
214	20240105	174600	303461511	1880	1880	1880	1880	0
215	20240105	174500	303461511	1880	1880	1880	1880	0
216	20240105	174400	303461511	1880	1880	1880	1880	0
217	20240105	174300	303461511	1880	1880	1880	1880	0
218	20240105	174200	303461511	1880	1880	1880	1880	0
219	20240105	174100	303461511	1880	1880	1880	1880	0
220	20240105	174000	303461511	1880	1880	1880	1880	0
221	20240105	173900	303461511	1880	1880	1880	1880	0
222	20240105	173800	303461511	1880	1880	1880	1880	0
223	20240105	173700	303461511	1880	1880	1880	1880	0
224	20240105	173600	303461511	1880	1880	1880	1880	0
225	20240105	173500	303461511	1880	1880	1880	1880	0
226	20240105	173400	303461511	1880	1880	1880	1880	0
227	20240105	173300	303461511	1880	1880	1880	1880	0
228	20240105	173200	303461511	1880	1880	1880	1880	0
229	20240105	173100	303461511	1880	1880	1880	1880	0
230	20240105	173000	303461511	1880	1880	1880	1880	0
231	20240105	172900	303461511	1880	1880	1880	1880	0
232	20240105	172800	303461511	1880	1880	1880	1880	0
233	20240105	172700	303461511	1880	1880	1880	1880	0
234	20240105	172600	303461511	1880	1880	1880	1880	0
235	20240105	172500	303461511	1880	1880	1880	1880	0
236	20240105	172400	303461511	1880	1880	1880	1880	0
237	20240105	172300	303461511	1880	1880	1880	1880	0
238	20240105	172200	303461511	1880	1880	1880	1880	0
239	20240105	172100	303461511	1880	1880	1880	1880	0
240	20240105	172000	303461511	1880	1880	1880	1880	0
241	20240105	171900	303461511	1880	1880	1880	1880	0
242	20240105	171800	303461511	1880	1880	1880	1880	3311
243	20240105	171700	303461511	1880	1880	1880	1880	0
244	20240105	171600	303461511	1880	1880	1880	1880	0
245	20240105	171500	303461511	1880	1880	1880	1880	0
246	20240105	171400	303461511	1880	1880	1880	1880	0
247	20240105	171300	303461511	1880	1880	1880	1880	0
248	20240105	171200	303461511	1880	1880	1880	1880	0
249	20240105	171100	303461511	1880	1880	1880	1880	0
250	20240105	171000	303461511	1880	1880	1880	1880	0
251	20240105	170900	303461511	1880	1880	1880	1880	0
252	20240105	170800	303461511	1880	1880	1880	1880	0
253	20240105	170700	303461511	1880	1880	1880	1880	0
254	20240105	170600	303461511	1880	1880	1880	1880	0
255	20240105	170500	303461511	1880	1880	1880	1880	0
256	20240105	170400	303461511	1880	1880	1880	1880	0
257	20240105	170300	303461511	1880	1880	1880	1880	0
258	20240105	170200	303461511	1880	1880	1880	1880	0
259	20240105	170100	303461511	1880	1880	1880	1880	0
260	20240105	170000	303461511	1880	1880	1880	1880	0
261	20240105	165900	303461511	1880	1880	1880	1880	0
262	20240105	165800	303461511	1880	1880	1880	1880	0
263	20240105	165700	303461511	1880	1880	1880	1880	0
264	20240105	165600	303461511	1880	1880	1880	1880	0
265	20240105	165500	303461511	1880	1880	1880	1880	0
266	20240105	165400	303461511	1880	1880	1880	1880	0
267	20240105	165300	303461511	1880	1880	1880	1880	0
268	20240105	165200	303461511	1880	1880	1880	1880	0
269	20240105	165100	303461511	1880	1880	1880	1880	0
270	20240105	165000	303461511	1880	1880	1880	1880	0
271	20240105	164900	303461511	1880	1880	1880	1880	0
272	20240105	164800	303461511	1880	1880	1880	1880	3311
273	20240105	164700	303461511	1880	1880	1880	1880	0
274	20240105	164600	303461511	1880	1880	1880	1880	0
275	20240105	164500	303461511	1880	1880	1880	1880	0
276	20240105	164400	303461511	1880	1880	1880	1880	0
277	20240105	164300	303461511	1880	1880	1880	1880	0
278	20240105	164200	303461511	1880	1880	1880	1880	0
279	20240105	164100	303461511	1880	1880	1880	1880	0
280	20240105	164000	303461511	1880	1880	1880	1880	0
281	20240105	163900	303461511	1880	1880	1880	1880	0
282	20240105	163800	303461511	1880	1880	1880	1880	0
283	20240105	163700	303461511	1880	1880	1880	1880	0
284	20240105	163600	303461511	1880	1880	1880	1880	0
285	20240105	163500	303461511	1880	1880	1880	1880	0
286	20240105	163400	303461511	1880	1880	1880	1880	0
287	20240105	163300	303461511	1880	1880	1880	1880	0
288	20240105	163200	303461511	1880	1880	1880	1880	0
289	20240105	163100	303461511	1880	1880	1880	1880	0
290	20240105	163000	303461511	1880	1880	1880	1880	0
291	20240105	162900	303461511	1880	1880	1880	1880	0
292	20240105	162800	303461511	1880	1880	1880	1880	0
293	20240105	162700	303461511	1880	1880	1880	1880	0
294	20240105	162600	303461511	1880	1880	1880	1880	0
295	20240105	162500	303461511	1880	1880	1880	1880	0
296	20240105	162400	303461511	1880	1880	1880	1880	0
297	20240105	162300	303461511	1880	1880	1880	1880	0
298	20240105	162200	303461511	1880	1880	1880	1880	0
299	20240105	162100	303461511	1880	1880	1880	1880	0
300	20240105	162000	303461511	1880	1880	1880	1880	0
301	20240105	161900	303461511	1880	1880	1880	1880	0
302	20240105	161800	303461511	1880	1880	1880	1880	3311
303	20240105	161700	303461511	1880	1880	1880	1880	0
304	20240105	161600	303461511	1880	1880	1880	1880	0
305	20240105	161500	303461511	1880	1880	1880	1880	0
306	20240105	161400	303461511	1880	1880	1880	1880	0
307	20240105	161300	303461511	1880	1880	1880	1880	0
308	20240105	161200	303461511	1880	1880	1880	1880	0
309	20240105	161100	303461511	1880	1880	1880	1880	0
310	20240105	161000	303461511	1880	1880	1880	1880	0
311	20240105	160900	303461511	1880	1880	1880	1880	0
312	20240105	160800	303461511	1880	1880	1880	1880	0
313	20240105	160700	303461511	1880	1880	1880	1880	0
314	20240105	160600	303461511	1880	1880	1880	1880	0
315	20240105	160500	303461511	1880	1880	1880	1880	0
316	20240105	160400	303461511	1880	1880	1880	1880	0
317	20240105	160300	303461511	1880	1880	1880	1880	0
318	20240105	160200	303461511	1880	1880	1880	1880	0
319	20240105	160100	303461511	1880	1880	1880	1880	0
320	20240105	160000	303461511	1880	1880	1880	1880	0
321	20240105	155900	303461511	1880	1880	1880	1880	0
322	20240105	155800	303461511	1880	1880	1880	1880	0
323	20240105	155700	303461511	1880	1880	1880	1880	0
324	20240105	155600	303461511	1880	1880	1880	1880	0
325	20240105	155500	303461511	1880	1880	1880	1880	0
326	20240105	155400	303461511	1880	1880	1880	1880	0
327	20240105	155300	303461511	1880	1880	1880	1880	0
328	20240105	155200	303461511	1880	1880	1880	1880	0
329	20240105	155100	303461511	1880	1880	1880	1880	0
330	20240105	155000	303461511	1880	1880	1880	1880	0
331	20240105	154900	303461511	1880	1880	1880	1880	0
332	20240105	154800	303461511	1880	1880	1880	1880	3311
333	20240105	154700	303461511	1880	1880	1880	1880	0
334	20240105	154600	303461511	1880	1880	1880	1880	0
335	20240105	154500	303461511	1880	1880	1880	1880	0
336	20240105	154400	303461511	1880	1880	1880	1880	0
337	20240105	154300	303461511	1880	1880	1880	1880	0
338	20240105	154200	303461511	1880	1880	1880	1880	0
339	20240105	154100	303461511	1880	1880	1880	1880	0
340	20240105	154000	303461511	1880	1880	1880	1880	0
341	20240105	153900	303461511	1880	1880	1880	1880	0
342	20240105	153800	303461511	1880	1880	1880	1880	0
343	20240105	153700	303461511	1880	1880	1880	1880	0
344	20240105	153600	303461511	1880	1880	1880	1880	0
345	20240105	153500	303461511	1880	1880	1880	1880	0
346	20240105	153400	303461511	1880	1880	1880	1880	0
347	20240105	153300	303461511	1880	1880	1880	1880	0
348	20240105	153200	303461511	1880	1880	1880	1880	0
349	20240105	153100	303461511	1880	1880	1880	1880	0
350	20240105	153000	303461511	1880	1880	1880	1880	3311
351	20240105	152900	297236831	1879	1879	1879	1879	0
352	20240105	152800	297236831	1879	1879	1879	1879	0
353	20240105	152700	297236831	1879	1879	1879	1879	0
354	20240105	152600	297236831	1879	1879	1879	1879	0
355	20240105	152500	297236831	1879	1879	1879	1879	0
356	20240105	152400	297236831	1879	1879	1879	1879	0
357	20240105	152300	297236831	1879	1879	1879	1879	0
358	20240105	152200	297236831	1879	1879	1879	1879	0
359	20240105	152100	297236831	1879	1879	1879	1879	0
360	20240105	152000	297236831	1879	1879	1879	1879	0
361	20240105	151900	297236831	1879	1879	1879	1879	200
362	20240105	151800	296861031	1879	1879	1879	1879	1132
363	20240105	151700	294734003	1880	1880	1880	1880	15
364	20240105	151600	294705803	1879	1880	1880	1879	1068
365	20240105	151500	292698990	1880	1880	1880	1880	68
366	20240105	151400	292571150	1879	1880	1880	1879	992
367	20240105	151300	290707141	1879	1880	1880	1879	172
368	20240105	151200	290383912	1879	1880	1880	1879	881
369	20240105	151100	288728482	1880	1880	1880	1880	45
370	20240105	151000	288643882	1880	1879	1880	1879	128
371	20240105	150900	288403255	1879	1880	1880	1879	102
372	20240105	150800	288211595	1880	1880	1880	1880	1241
373	20240105	150700	285878515	1879	1879	1879	1879	0
374	20240105	150600	285878515	1879	1879	1879	1879	0
375	20240105	150500	285878515	1879	1879	1879	1879	10
376	20240105	150400	285859725	1882	1880	1882	1880	17
377	20240105	150300	285827763	1880	1881	1881	1880	1284
378	20240105	150200	283412843	1882	1882	1882	1882	10
379	20240105	150100	283394023	1881	1881	1881	1881	3
380	20240105	150000	283388380	1879	1881	1881	1879	640
381	20240105	145900	282185220	1881	1881	1881	1881	0
382	20240105	145800	282185220	1881	1881	1881	1879	399
383	20240105	145700	281435493	1879	1880	1880	1879	1084
384	20240105	145600	279397574	1879	1879	1879	1879	0
385	20240105	145500	279397574	1879	1879	1879	1879	0
386	20240105	145400	279397574	1879	1875	1879	1875	904
387	20240105	145300	277701078	1876	1876	1876	1876	0
388	20240105	145200	277701078	1876	1876	1876	1876	751
389	20240105	145100	276292202	1876	1876	1876	1876	50
390	20240105	145000	276198402	1876	1876	1876	1876	1173
391	20240105	144900	273997854	1876	1876	1876	1876	0
392	20240105	144800	273997854	1876	1877	1877	1876	3340
393	20240105	144700	267729938	1877	1877	1878	1877	2000
394	20240105	144600	263975383	1880	1880	1880	1880	0
395	20240105	144500	263975383	1880	1880	1880	1880	11
396	20240105	144400	263954703	1876	1876	1876	1876	0
397	20240105	144300	263954703	1876	1876	1876	1876	0
398	20240105	144200	263954703	1876	1876	1876	1876	340
399	20240105	144100	263316863	1880	1880	1880	1880	0
400	20240105	144000	263316863	1880	1880	1880	1880	1
401	20240105	143900	263314983	1876	1876	1876	1876	902
402	20240105	143800	261622831	1876	1877	1877	1876	854
403	20240105	143700	260020173	1875	1875	1875	1875	0
404	20240105	143600	260020173	1875	1875	1875	1875	340
405	20240105	143500	259382673	1881	1881	1881	1881	0
406	20240105	143400	259382673	1881	1881	1881	1881	0
407	20240105	143300	259382673	1881	1881	1881	1881	0
408	20240105	143200	259382673	1881	1881	1881	1881	0
409	20240105	143100	259382673	1881	1881	1881	1881	1
410	20240105	143000	259380792	1874	1874	1874	1874	341
411	20240105	142900	258741758	1882	1877	1882	1877	3552
412	20240105	142800	252058985	1877	1877	1877	1877	0
413	20240105	142700	252058985	1877	1877	1877	1877	200
414	20240105	142600	251683585	1874	1874	1874	1874	0
415	20240105	142500	251683585	1874	1874	1874	1874	0
416	20240105	142400	251683585	1874	1876	1877	1874	933
417	20240105	142300	249933748	1876	1876	1876	1876	105
418	20240105	142200	249736768	1876	1876	1876	1876	30
419	20240105	142100	249680488	1876	1876	1876	1876	50
420	20240105	142000	249586688	1874	1874	1874	1874	0
421	20240105	141900	249586688	1874	1874	1874	1874	0
422	20240105	141800	249586688	1874	1877	1877	1874	1494
423	20240105	141700	246783116	1877	1877	1877	1877	500
424	20240105	141600	245844616	1880	1880	1880	1880	0
425	20240105	141500	245844616	1880	1880	1880	1880	0
426	20240105	141400	245844616	1880	1880	1880	1880	0
427	20240105	141300	245844616	1880	1880	1880	1880	5
428	20240105	141200	245835216	1877	1877	1877	1877	341
429	20240105	141100	245195159	1878	1878	1878	1878	0
430	20240105	141000	245195159	1878	1878	1878	1878	120
431	20240105	140900	244969799	1880	1880	1880	1880	0
432	20240105	140800	244969799	1880	1880	1880	1880	0
433	20240105	140700	244969799	1880	1880	1880	1880	259
434	20240105	140600	244482879	1880	1880	1880	1880	580
435	20240105	140500	243392479	1879	1879	1879	1879	29
436	20240105	140400	243337988	1879	1880	1880	1879	35
437	20240105	140300	243272193	1880	1880	1880	1880	12
438	20240105	140200	243249633	1880	1880	1880	1880	0
439	20240105	140100	243249633	1880	1880	1880	1880	0
440	20240105	140000	243249633	1880	1880	1880	1880	10
441	20240105	135900	243230833	1879	1879	1879	1879	0
442	20240105	135800	243230833	1879	1879	1879	1879	2
443	20240105	135700	243227075	1882	1882	1882	1882	0
444	20240105	135600	243227075	1882	1882	1882	1882	0
445	20240105	135500	243227075	1882	1882	1882	1882	0
446	20240105	135400	243227075	1882	1882	1882	1882	0
447	20240105	135300	243227075	1882	1882	1882	1882	0
448	20240105	135200	243227075	1882	1881	1882	1881	3500
449	20240105	135100	236640177	1882	1882	1882	1882	0
450	20240105	135000	236640177	1882	1882	1882	1882	0
451	20240105	134900	236640177	1882	1882	1882	1882	0
452	20240105	134800	236640177	1882	1882	1882	1882	0
453	20240105	134700	236640177	1882	1882	1882	1882	0
454	20240105	134600	236640177	1882	1882	1882	1882	334
455	20240105	134500	236011589	1882	1882	1882	1882	5556
456	20240105	134400	225555197	1882	1882	1882	1882	500
457	20240105	134300	224614197	1880	1880	1880	1880	0
458	20240105	134200	224614197	1880	1880	1880	1880	500
459	20240105	134100	223674197	1880	1880	1880	1880	300
460	20240105	134000	223110197	1882	1882	1882	1882	0
461	20240105	133900	223110197	1882	1882	1882	1882	200
462	20240105	133800	222733797	1882	1883	1883	1882	943
463	20240105	133700	220958928	1883	1883	1883	1883	0
464	20240105	133600	220958928	1883	1881	1883	1881	343
465	20240105	133500	220313360	1881	1881	1881	1881	43
466	20240105	133400	220232477	1880	1883	1883	1880	30
467	20240105	133300	220175993	1882	1883	1884	1882	4329
468	20240105	133200	212028221	1882	1880	1882	1880	1650
469	20240105	133100	208923654	1881	1882	1882	1874	1556
470	20240105	133000	206005354	1881	1879	1881	1879	4611
471	20240105	132900	197339035	1879	1877	1879	1877	2319
472	20240105	132800	192983829	1876	1874	1876	1874	2850
473	20240105	132700	187638929	1874	1874	1874	1874	100
474	20240105	132600	187451529	1874	1877	1878	1874	3575
475	20240105	132500	180743899	1877	1876	1877	1876	1318
476	20240105	132400	178270513	1876	1876	1876	1876	1738
477	20240105	132300	175010025	1868	1868	1868	1868	0
478	20240105	132200	175010025	1868	1876	1876	1868	1476
479	20240105	132100	172251684	1870	1870	1870	1870	460
480	20240105	132000	171391484	1870	1870	1870	1870	0
481	20240105	131900	171391484	1870	1870	1870	1870	257
482	20240105	131800	170910894	1870	1870	1870	1870	0
483	20240105	131700	170910894	1870	1870	1870	1870	490
484	20240105	131600	169994594	1871	1872	1872	1871	535
485	20240105	131500	168993603	1878	1878	1878	1878	0
486	20240105	131400	168993603	1878	1878	1878	1878	0
487	20240105	131300	168993603	1878	1878	1878	1878	0
488	20240105	131200	168993603	1878	1878	1878	1878	0
489	20240105	131100	168993603	1878	1878	1878	1878	0
490	20240105	131000	168993603	1878	1878	1878	1878	0
491	20240105	130900	168993603	1878	1878	1878	1878	0
492	20240105	130800	168993603	1878	1877	1878	1877	3500
493	20240105	130700	162423603	1873	1873	1873	1873	0
494	20240105	130600	162423603	1873	1873	1873	1873	0
495	20240105	130500	162423603	1873	1873	1873	1873	67
496	20240105	130400	162298112	1878	1877	1878	1877	839
497	20240105	130300	160722486	1877	1873	1877	1873	7947
498	20240105	130200	145814763	1873	1873	1873	1873	0
499	20240105	130100	145814763	1873	1873	1873	1873	0
500	20240105	130000	145814763	1873	1873	1873	1873	0
501	20240105	125900	145814763	1873	1873	1873	1873	0
502	20240105	125800	145814763	1873	1873	1873	1873	0
503	20240105	125700	145814763	1873	1873	1873	1873	0
504	20240105	125600	145814763	1873	1873	1873	1873	0
505	20240105	125500	145814763	1873	1874	1874	1873	370
506	20240105	125400	145121643	1874	1874	1874	1874	300
507	20240105	125300	144559443	1876	1876	1876	1876	2
508	20240105	125200	144555691	1876	1876	1876	1876	3
509	20240105	125100	144550063	1874	1874	1874	1874	0
510	20240105	125000	144550063	1874	1874	1874	1874	0
511	20240105	124900	144550063	1874	1874	1874	1874	9
512	20240105	124800	144533197	1872	1872	1872	1872	0
513	20240105	124700	144533197	1872	1872	1872	1872	0
514	20240105	124600	144533197	1872	1872	1872	1872	800
515	20240105	124500	143035597	1877	1878	1878	1877	533
516	20240105	124400	142035123	1879	1877	1879	1877	1015
517	20240105	124300	140129754	1878	1877	1878	1877	119
518	20240105	124200	139906358	1878	1878	1878	1878	0
519	20240105	124100	139906358	1878	1878	1878	1878	103
520	20240105	124000	139712924	1879	1878	1879	1878	931
521	20240105	123900	137963972	1879	1879	1879	1879	1
522	20240105	123800	137962093	1879	1877	1879	1877	5560
523	20240105	123700	127520663	1876	1872	1876	1872	4115
524	20240105	123600	119808886	1872	1872	1872	1872	0
525	20240105	123500	119808886	1872	1872	1872	1872	0
526	20240105	123400	119808886	1872	1872	1872	1872	0
527	20240105	123300	119808886	1872	1872	1872	1872	379
528	20240105	123200	119099398	1872	1872	1872	1872	20
529	20240105	123100	119061958	1872	1872	1872	1872	5
530	20240105	123000	119052598	1871	1865	1872	1864	3015
531	20240105	122900	113413475	1864	1864	1864	1864	91
532	20240105	122800	113243851	1864	1864	1864	1864	109
533	20240105	122700	113040675	1870	1870	1870	1870	0
534	20240105	122600	113040675	1870	1870	1870	1870	0
535	20240105	122500	113040675	1870	1870	1870	1870	0
536	20240105	122400	113040675	1870	1870	1870	1870	0
537	20240105	122300	113040675	1870	1866	1870	1866	804
538	20240105	122200	111537738	1865	1865	1865	1865	53
539	20240105	122100	111438893	1869	1869	1869	1869	2
540	20240105	122000	111435155	1864	1864	1864	1864	176
541	20240105	121900	111107091	1865	1865	1865	1865	0
542	20240105	121800	111107091	1865	1865	1865	1865	35
543	20240105	121700	111041816	1869	1869	1869	1869	0
544	20240105	121600	111041816	1869	1869	1869	1869	54
545	20240105	121500	110940890	1869	1869	1869	1869	0
546	20240105	121400	110940890	1869	1869	1871	1869	3772
547	20240105	121300	103887582	1869	1869	1869	1869	0
548	20240105	121200	103887582	1869	1869	1869	1869	0
549	20240105	121100	103887582	1869	1868	1869	1868	535
550	20240105	121000	102887684	1869	1869	1869	1869	0
551	20240105	120900	102887684	1869	1869	1869	1869	0
552	20240105	120800	102887684	1869	1869	1869	1869	0
553	20240105	120700	102887684	1869	1868	1869	1868	11
554	20240105	120600	102867135	1868	1866	1868	1866	597
555	20240105	120500	101752753	1866	1868	1869	1866	452
556	20240105	120400	100909202	1866	1868	1868	1866	222
557	20240105	120300	100494906	1869	1868	1869	1868	222
558	20240105	120200	100080066	1868	1870	1870	1866	564
559	20240105	120100	99026396	1869	1866	1869	1866	1178
560	20240105	120000	96827361	1865	1864	1865	1864	2910
561	20240105	115900	91403028	1864	1860	1864	1860	1034
562	20240105	115800	89478152	1860	1860	1860	1860	211
563	20240105	115700	89085692	1864	1864	1864	1864	1200
564	20240105	115600	86848892	1864	1864	1864	1864	3
565	20240105	115500	86843300	1864	1864	1864	1864	0
566	20240105	115400	86843300	1864	1864	1864	1864	0
567	20240105	115300	86843300	1864	1864	1864	1864	1005
568	20240105	115200	84969980	1864	1864	1864	1864	16
569	20240105	115100	84940156	1862	1862	1862	1862	159
570	20240105	115000	84644098	1862	1862	1862	1862	91
571	20240105	114900	84474656	1863	1863	1863	1863	0
572	20240105	114800	84474656	1863	1863	1863	1863	0
573	20240105	114700	84474656	1863	1863	1863	1863	0
574	20240105	114600	84474656	1863	1863	1863	1863	0
575	20240105	114500	84474656	1863	1863	1863	1863	0
576	20240105	114400	84474656	1863	1863	1863	1863	0
577	20240105	114300	84474656	1863	1863	1863	1863	1000
578	20240105	114200	82611656	1865	1865	1865	1865	0
579	20240105	114100	82611656	1865	1866	1866	1865	206
580	20240105	114000	82227439	1865	1865	1865	1865	321
581	20240105	113900	81628774	1864	1864	1864	1864	144
582	20240105	113800	81360358	1864	1864	1864	1864	2
583	20240105	113700	81356630	1851	1862	1864	1851	4002
584	20240105	113600	73899371	1862	1862	1862	1862	0
585	20240105	113500	73899371	1862	1862	1862	1862	0
586	20240105	113400	73899371	1862	1862	1862	1862	0
587	20240105	113300	73899371	1862	1862	1862	1862	0
588	20240105	113200	73899371	1862	1862	1862	1862	0
589	20240105	113100	73899371	1862	1862	1862	1862	0
590	20240105	113000	73899371	1862	1862	1862	1862	0
591	20240105	112900	73899371	1862	1862	1862	1862	20
592	20240105	112800	73862131	1862	1862	1862	1862	1
593	20240105	112700	73860269	1850	1850	1850	1850	0
594	20240105	112600	73860269	1850	1850	1850	1850	0
595	20240105	112500	73860269	1850	1850	1850	1850	550
596	20240105	112400	72842769	1850	1850	1850	1850	2000
597	20240105	112300	69142769	1850	1850	1850	1850	39
598	20240105	112200	69070619	1850	1850	1850	1850	16
599	20240105	112100	69041019	1864	1864	1864	1864	1
600	20240105	112000	69039155	1849	1864	1864	1849	2001
601	20240105	111900	65338698	1851	1852	1852	1851	364
602	20240105	111800	64664846	1852	1852	1852	1852	500
603	20240105	111700	63738846	1852	1852	1852	1852	50
604	20240105	111600	63646246	1853	1853	1853	1853	1000
605	20240105	111500	61793246	1853	1853	1853	1853	540
606	20240105	111400	60792626	1853	1853	1853	1851	1190
607	20240105	111300	58587608	1865	1865	1865	1865	14
608	20240105	111200	58561498	1853	1853	1853	1853	0
609	20240105	111100	58561498	1853	1853	1853	1853	25
610	20240105	111000	58515173	1865	1865	1865	1865	0
611	20240105	110900	58515173	1865	1865	1865	1865	0
612	20240105	110800	58515173	1865	1865	1865	1865	0
613	20240105	110700	58515173	1865	1865	1865	1865	20
614	20240105	110600	58477873	1865	1865	1865	1865	0
615	20240105	110500	58477873	1865	1863	1865	1863	11
616	20240105	110400	58457373	1850	1850	1850	1850	0
617	20240105	110300	58457373	1850	1850	1850	1850	0
618	20240105	110200	58457373	1850	1850	1850	1850	0
619	20240105	110100	58457373	1850	1850	1850	1850	0
620	20240105	110000	58457373	1850	1854	1854	1850	651
621	20240105	105900	57252618	1861	1861	1861	1861	0
622	20240105	105800	57252618	1861	1861	1861	1861	0
623	20240105	105700	57252618	1861	1860	1861	1860	1500
624	20240105	105600	54461268	1861	1861	1861	1861	0
625	20240105	105500	54461268	1861	1861	1861	1861	0
626	20240105	105400	54461268	1861	1861	1861	1861	0
627	20240105	105300	54461268	1861	1861	1861	1861	0
628	20240105	105200	54461268	1861	1861	1861	1861	3000
629	20240105	105100	48878268	1861	1861	1861	1861	0
630	20240105	105000	48878268	1861	1860	1861	1860	500
631	20240105	104900	47947779	1861	1861	1861	1861	0
632	20240105	104800	47947779	1861	1861	1861	1861	0
633	20240105	104700	47947779	1861	1861	1861	1861	0
634	20240105	104600	47947779	1861	1861	1861	1861	1
635	20240105	104500	47945918	1856	1856	1856	1856	0
636	20240105	104400	47945918	1856	1856	1856	1856	349
637	20240105	104300	47298174	1857	1857	1857	1857	8
638	20240105	104200	47283318	1856	1856	1856	1856	0
639	20240105	104100	47283318	1856	1856	1856	1856	8
640	20240105	104000	47268470	1856	1856	1856	1856	0
641	20240105	103900	47268470	1856	1856	1856	1856	2
642	20240105	103800	47264758	1866	1866	1866	1866	0
643	20240105	103700	47264758	1866	1866	1866	1866	0
644	20240105	103600	47264758	1866	1866	1866	1866	0
645	20240105	103500	47264758	1866	1866	1866	1866	0
646	20240105	103400	47264758	1866	1866	1866	1866	0
647	20240105	103300	47264758	1866	1866	1866	1866	2
648	20240105	103200	47261026	1856	1856	1856	1856	0
649	20240105	103100	47261026	1856	1856	1856	1856	1295
650	20240105	103000	44857506	1855	1855	1855	1855	3
651	20240105	102900	44851941	1865	1864	1865	1864	7650
652	20240105	102800	30585622	1864	1864	1864	1864	0
653	20240105	102700	30585622	1864	1864	1864	1864	54
654	20240105	102600	30484966	1864	1862	1864	1862	400
655	20240105	102500	29739959	1851	1851	1851	1851	0
656	20240105	102400	29739959	1851	1851	1851	1851	0
657	20240105	102300	29739959	1851	1851	1851	1851	1927
658	20240105	102200	26173082	1862	1862	1862	1862	0
659	20240105	102100	26173082	1862	1862	1862	1862	0
660	20240105	102000	26173082	1862	1862	1862	1862	5
661	20240105	101900	26163772	1849	1849	1849	1849	10
662	20240105	101800	26145282	1849	1849	1849	1849	10
663	20240105	101700	26126792	1852	1852	1852	1852	0
664	20240105	101600	26126792	1852	1852	1852	1852	500
665	20240105	101500	25200792	1852	1852	1852	1852	0
666	20240105	101400	25200792	1852	1852	1852	1852	0
667	20240105	101300	25200792	1852	1852	1852	1852	0
668	20240105	101200	25200792	1852	1852	1852	1852	0
669	20240105	101100	25200792	1852	1852	1852	1852	0
670	20240105	101000	25200792	1852	1852	1852	1852	52
671	20240105	100900	25104488	1852	1852	1852	1852	434
672	20240105	100800	24300720	1851	1851	1851	1851	0
673	20240105	100700	24300720	1851	1851	1851	1851	100
674	20240105	100600	24115620	1850	1853	1853	1850	100
675	20240105	100500	23930470	1862	1862	1862	1862	0
676	20240105	100400	23930470	1862	1862	1862	1862	94
677	20240105	100300	23755442	1862	1862	1862	1862	0
678	20240105	100200	23755442	1862	1862	1862	1862	0
679	20240105	100100	23755442	1862	1862	1862	1862	0
680	20240105	100000	23755442	1862	1849	1862	1849	15
681	20240105	095900	23727642	1862	1862	1862	1862	0
682	20240105	095800	23727642	1862	1851	1862	1851	100
683	20240105	095700	23542163	1849	1849	1849	1849	0
684	20240105	095600	23542163	1849	1849	1849	1849	0
685	20240105	095500	23542163	1849	1849	1849	1849	1
686	20240105	095400	23540314	1850	1850	1850	1850	0
687	20240105	095300	23540314	1850	1850	1850	1850	0
688	20240105	095200	23540314	1850	1850	1850	1850	0
689	20240105	095100	23540314	1850	1850	1850	1850	0
690	20240105	095000	23540314	1850	1851	1851	1850	186
691	20240105	094900	23196195	1852	1853	1853	1852	90
692	20240105	094800	23029495	1854	1854	1854	1854	79
693	20240105	094700	22883029	1856	1856	1856	1856	826
694	20240105	094600	21349973	1865	1865	1865	1865	0
695	20240105	094500	21349973	1865	1865	1865	1865	0
696	20240105	094400	21349973	1865	1864	1865	1861	40
697	20240105	094300	21275472	1865	1865	1865	1865	0
698	20240105	094200	21275472	1865	1851	1865	1851	119
699	20240105	094100	21054365	1860	1858	1860	1858	5
700	20240105	094000	21045069	1857	1855	1857	1855	776
701	20240105	093900	19605515	1855	1855	1855	1855	1
702	20240105	093800	19603660	1854	1850	1854	1850	1476
703	20240105	093700	16871696	1849	1849	1849	1849	470
704	20240105	093600	16002666	1847	1847	1847	1847	1500
705	20240105	093500	13232166	1850	1850	1850	1850	0
706	20240105	093400	13232166	1850	1850	1850	1850	0
707	20240105	093300	13232166	1850	1850	1850	1850	0
708	20240105	093200	13232166	1850	1850	1850	1850	200
709	20240105	093100	12862166	1851	1851	1851	1851	0
710	20240105	093000	12862166	1851	1851	1851	1851	0
711	20240105	092900	12862166	1851	1851	1851	1851	0
712	20240105	092800	12862166	1851	1851	1851	1851	0
713	20240105	092700	12862166	1851	1851	1851	1851	0
714	20240105	092600	12862166	1851	1851	1851	1851	0
715	20240105	092500	12862166	1851	1851	1851	1851	0
716	20240105	092400	12862166	1851	1851	1851	1851	0
717	20240105	092300	12862166	1851	1851	1851	1851	0
718	20240105	092200	12862166	1851	1843	1851	1843	3208
719	20240105	092100	6927394	1842	1842	1842	1842	0
720	20240105	092000	6927394	1842	1842	1842	1842	50
721	20240105	091900	6835294	1842	1842	1842	1842	600
722	20240105	091800	5730094	1846	1846	1846	1846	0
723	20240105	091700	5730094	1846	1846	1846	1846	0
724	20240105	091600	5730094	1846	1846	1846	1846	0
725	20240105	091500	5730094	1846	1846	1846	1846	0
726	20240105	091400	5730094	1846	1846	1846	1846	400
727	20240105	091300	4991694	1846	1846	1846	1846	0
728	20240105	091200	4991694	1846	1837	1846	1837	55
729	20240105	091100	4890614	1837	1837	1837	1837	0
730	20240105	091000	4890614	1837	1837	1837	1837	0
731	20240105	090900	4890614	1837	1847	1847	1837	696
732	20240105	090800	3609017	1847	1847	1847	1847	10
733	20240105	090700	3590547	1851	1851	1851	1851	0
734	20240105	090600	3590547	1851	1851	1851	1851	181
735	20240105	090500	3255516	1851	1851	1851	1851	2
736	20240105	090400	3251814	1851	1850	1853	1850	59
737	20240105	090300	3142554	1831	1843	1843	1831	1000
738	20240105	090200	1306644	1843	1843	1843	1843	0
739	20240105	090100	1306644	1843	1843	1843	1843	100
740	20240105	090000	1122344	1850	1849	1850	1849	605