KissMeData/339950/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	211700	188409143	1835	1835	1835	1835	3312
3	20240115	211600	188409143	1835	1835	1835	1835	0
4	20240115	211500	188409143	1835	1835	1835	1835	0
5	20240115	211400	188409143	1835	1835	1835	1835	0
6	20240115	211300	188409143	1835	1835	1835	1835	0
7	20240115	211200	188409143	1835	1835	1835	1835	0
8	20240115	211100	188409143	1835	1835	1835	1835	0
9	20240115	211000	188409143	1835	1835	1835	1835	0
10	20240115	210900	188409143	1835	1835	1835	1835	0
11	20240115	210800	188409143	1835	1835	1835	1835	0
12	20240115	210700	188409143	1835	1835	1835	1835	0
13	20240115	210600	188409143	1835	1835	1835	1835	0
14	20240115	210500	188409143	1835	1835	1835	1835	0
15	20240115	210400	188409143	1835	1835	1835	1835	0
16	20240115	210300	188409143	1835	1835	1835	1835	0
17	20240115	210200	188409143	1835	1835	1835	1835	0
18	20240115	210100	188409143	1835	1835	1835	1835	0
19	20240115	210000	188409143	1835	1835	1835	1835	0
20	20240115	205900	188409143	1835	1835	1835	1835	0
21	20240115	205800	188409143	1835	1835	1835	1835	0
22	20240115	205700	188409143	1835	1835	1835	1835	0
23	20240115	205600	188409143	1835	1835	1835	1835	0
24	20240115	205500	188409143	1835	1835	1835	1835	0
25	20240115	205400	188409143	1835	1835	1835	1835	0
26	20240115	205300	188409143	1835	1835	1835	1835	0
27	20240115	205200	188409143	1835	1835	1835	1835	0
28	20240115	205100	188409143	1835	1835	1835	1835	0
29	20240115	205000	188409143	1835	1835	1835	1835	0
30	20240115	204900	188409143	1835	1835	1835	1835	0
31	20240115	204800	188409143	1835	1835	1835	1835	0
32	20240115	204700	188409143	1835	1835	1835	1835	3312
33	20240115	204600	188409143	1835	1835	1835	1835	0
34	20240115	204500	188409143	1835	1835	1835	1835	0
35	20240115	204400	188409143	1835	1835	1835	1835	0
36	20240115	204300	188409143	1835	1835	1835	1835	0
37	20240115	204200	188409143	1835	1835	1835	1835	0
38	20240115	204100	188409143	1835	1835	1835	1835	0
39	20240115	204000	188409143	1835	1835	1835	1835	0
40	20240115	203900	188409143	1835	1835	1835	1835	0
41	20240115	203800	188409143	1835	1835	1835	1835	0
42	20240115	203700	188409143	1835	1835	1835	1835	0
43	20240115	203600	188409143	1835	1835	1835	1835	0
44	20240115	203500	188409143	1835	1835	1835	1835	0
45	20240115	203400	188409143	1835	1835	1835	1835	0
46	20240115	203300	188409143	1835	1835	1835	1835	0
47	20240115	203200	188409143	1835	1835	1835	1835	0
48	20240115	203100	188409143	1835	1835	1835	1835	0
49	20240115	203000	188409143	1835	1835	1835	1835	0
50	20240115	202900	188409143	1835	1835	1835	1835	0
51	20240115	202800	188409143	1835	1835	1835	1835	0
52	20240115	202700	188409143	1835	1835	1835	1835	0
53	20240115	202600	188409143	1835	1835	1835	1835	0
54	20240115	202500	188409143	1835	1835	1835	1835	0
55	20240115	202400	188409143	1835	1835	1835	1835	0
56	20240115	202300	188409143	1835	1835	1835	1835	0
57	20240115	202200	188409143	1835	1835	1835	1835	0
58	20240115	202100	188409143	1835	1835	1835	1835	0
59	20240115	202000	188409143	1835	1835	1835	1835	0
60	20240115	201900	188409143	1835	1835	1835	1835	0
61	20240115	201800	188409143	1835	1835	1835	1835	0
62	20240115	201700	188409143	1835	1835	1835	1835	3312
63	20240115	201600	188409143	1835	1835	1835	1835	0
64	20240115	201500	188409143	1835	1835	1835	1835	0
65	20240115	201400	188409143	1835	1835	1835	1835	0
66	20240115	201300	188409143	1835	1835	1835	1835	0
67	20240115	201200	188409143	1835	1835	1835	1835	0
68	20240115	201100	188409143	1835	1835	1835	1835	0
69	20240115	201000	188409143	1835	1835	1835	1835	0
70	20240115	200900	188409143	1835	1835	1835	1835	0
71	20240115	200800	188409143	1835	1835	1835	1835	0
72	20240115	200700	188409143	1835	1835	1835	1835	0
73	20240115	200600	188409143	1835	1835	1835	1835	0
74	20240115	200500	188409143	1835	1835	1835	1835	0
75	20240115	200400	188409143	1835	1835	1835	1835	0
76	20240115	200300	188409143	1835	1835	1835	1835	0
77	20240115	200200	188409143	1835	1835	1835	1835	0
78	20240115	200100	188409143	1835	1835	1835	1835	0
79	20240115	200000	188409143	1835	1835	1835	1835	0
80	20240115	195900	188409143	1835	1835	1835	1835	0
81	20240115	195800	188409143	1835	1835	1835	1835	0
82	20240115	195700	188409143	1835	1835	1835	1835	0
83	20240115	195600	188409143	1835	1835	1835	1835	0
84	20240115	195500	188409143	1835	1835	1835	1835	0
85	20240115	195400	188409143	1835	1835	1835	1835	0
86	20240115	195300	188409143	1835	1835	1835	1835	0
87	20240115	195200	188409143	1835	1835	1835	1835	0
88	20240115	195100	188409143	1835	1835	1835	1835	0
89	20240115	195000	188409143	1835	1835	1835	1835	0
90	20240115	194900	188409143	1835	1835	1835	1835	0
91	20240115	194800	188409143	1835	1835	1835	1835	0
92	20240115	194700	188409143	1835	1835	1835	1835	3312
93	20240115	194600	188409143	1835	1835	1835	1835	0
94	20240115	194500	188409143	1835	1835	1835	1835	0
95	20240115	194400	188409143	1835	1835	1835	1835	0
96	20240115	194300	188409143	1835	1835	1835	1835	0
97	20240115	194200	188409143	1835	1835	1835	1835	0
98	20240115	194100	188409143	1835	1835	1835	1835	0
99	20240115	194000	188409143	1835	1835	1835	1835	0
100	20240115	193900	188409143	1835	1835	1835	1835	0
101	20240115	193800	188409143	1835	1835	1835	1835	0
102	20240115	193700	188409143	1835	1835	1835	1835	0
103	20240115	193600	188409143	1835	1835	1835	1835	0
104	20240115	193500	188409143	1835	1835	1835	1835	0
105	20240115	193400	188409143	1835	1835	1835	1835	0
106	20240115	193300	188409143	1835	1835	1835	1835	0
107	20240115	193200	188409143	1835	1835	1835	1835	0
108	20240115	193100	188409143	1835	1835	1835	1835	0
109	20240115	193000	188409143	1835	1835	1835	1835	0
110	20240115	192900	188409143	1835	1835	1835	1835	0
111	20240115	192800	188409143	1835	1835	1835	1835	0
112	20240115	192700	188409143	1835	1835	1835	1835	0
113	20240115	192600	188409143	1835	1835	1835	1835	0
114	20240115	192500	188409143	1835	1835	1835	1835	0
115	20240115	192400	188409143	1835	1835	1835	1835	0
116	20240115	192300	188409143	1835	1835	1835	1835	0
117	20240115	192200	188409143	1835	1835	1835	1835	0
118	20240115	192100	188409143	1835	1835	1835	1835	0
119	20240115	192000	188409143	1835	1835	1835	1835	0
120	20240115	191900	188409143	1835	1835	1835	1835	0
121	20240115	191800	188409143	1835	1835	1835	1835	0
122	20240115	191700	188409143	1835	1835	1835	1835	3312
123	20240115	191600	188409143	1835	1835	1835	1835	0
124	20240115	191500	188409143	1835	1835	1835	1835	0
125	20240115	191400	188409143	1835	1835	1835	1835	0
126	20240115	191300	188409143	1835	1835	1835	1835	0
127	20240115	191200	188409143	1835	1835	1835	1835	0
128	20240115	191100	188409143	1835	1835	1835	1835	0
129	20240115	191000	188409143	1835	1835	1835	1835	0
130	20240115	190900	188409143	1835	1835	1835	1835	0
131	20240115	190800	188409143	1835	1835	1835	1835	0
132	20240115	190700	188409143	1835	1835	1835	1835	0
133	20240115	190600	188409143	1835	1835	1835	1835	0
134	20240115	190500	188409143	1835	1835	1835	1835	0
135	20240115	190400	188409143	1835	1835	1835	1835	0
136	20240115	190300	188409143	1835	1835	1835	1835	0
137	20240115	190200	188409143	1835	1835	1835	1835	0
138	20240115	190100	188409143	1835	1835	1835	1835	0
139	20240115	190000	188409143	1835	1835	1835	1835	0
140	20240115	185900	188409143	1835	1835	1835	1835	0
141	20240115	185800	188409143	1835	1835	1835	1835	0
142	20240115	185700	188409143	1835	1835	1835	1835	0
143	20240115	185600	188409143	1835	1835	1835	1835	0
144	20240115	185500	188409143	1835	1835	1835	1835	0
145	20240115	185400	188409143	1835	1835	1835	1835	0
146	20240115	185300	188409143	1835	1835	1835	1835	0
147	20240115	185200	188409143	1835	1835	1835	1835	0
148	20240115	185100	188409143	1835	1835	1835	1835	0
149	20240115	185000	188409143	1835	1835	1835	1835	0
150	20240115	184900	188409143	1835	1835	1835	1835	0
151	20240115	184800	188409143	1835	1835	1835	1835	0
152	20240115	184700	188409143	1835	1835	1835	1835	3312
153	20240115	184600	188409143	1835	1835	1835	1835	0
154	20240115	184500	188409143	1835	1835	1835	1835	0
155	20240115	184400	188409143	1835	1835	1835	1835	0
156	20240115	184300	188409143	1835	1835	1835	1835	0
157	20240115	184200	188409143	1835	1835	1835	1835	0
158	20240115	184100	188409143	1835	1835	1835	1835	0
159	20240115	184000	188409143	1835	1835	1835	1835	0
160	20240115	183900	188409143	1835	1835	1835	1835	0
161	20240115	183800	188409143	1835	1835	1835	1835	0
162	20240115	183700	188409143	1835	1835	1835	1835	0
163	20240115	183600	188409143	1835	1835	1835	1835	0
164	20240115	183500	188409143	1835	1835	1835	1835	0
165	20240115	183400	188409143	1835	1835	1835	1835	0
166	20240115	183300	188409143	1835	1835	1835	1835	0
167	20240115	183200	188409143	1835	1835	1835	1835	0
168	20240115	183100	188409143	1835	1835	1835	1835	0
169	20240115	183000	188409143	1835	1835	1835	1835	0
170	20240115	182900	188409143	1835	1835	1835	1835	0
171	20240115	182800	188409143	1835	1835	1835	1835	0
172	20240115	182700	188409143	1835	1835	1835	1835	0
173	20240115	182600	188409143	1835	1835	1835	1835	0
174	20240115	182500	188409143	1835	1835	1835	1835	0
175	20240115	182400	188409143	1835	1835	1835	1835	0
176	20240115	182300	188409143	1835	1835	1835	1835	0
177	20240115	182200	188409143	1835	1835	1835	1835	0
178	20240115	182100	188409143	1835	1835	1835	1835	0
179	20240115	182000	188409143	1835	1835	1835	1835	0
180	20240115	181900	188409143	1835	1835	1835	1835	0
181	20240115	181800	188409143	1835	1835	1835	1835	0
182	20240115	181700	188409143	1835	1835	1835	1835	3312
183	20240115	181600	188409143	1835	1835	1835	1835	0
184	20240115	181500	188409143	1835	1835	1835	1835	0
185	20240115	181400	188409143	1835	1835	1835	1835	0
186	20240115	181300	188409143	1835	1835	1835	1835	0
187	20240115	181200	188409143	1835	1835	1835	1835	0
188	20240115	181100	188409143	1835	1835	1835	1835	0
189	20240115	181000	188409143	1835	1835	1835	1835	0
190	20240115	180900	188409143	1835	1835	1835	1835	0
191	20240115	180800	188409143	1835	1835	1835	1835	0
192	20240115	180700	188409143	1835	1835	1835	1835	0
193	20240115	180600	188409143	1835	1835	1835	1835	0
194	20240115	180500	188409143	1835	1835	1835	1835	0
195	20240115	180400	188409143	1835	1835	1835	1835	0
196	20240115	180300	188409143	1835	1835	1835	1835	0
197	20240115	180200	188409143	1835	1835	1835	1835	0
198	20240115	180100	188409143	1835	1835	1835	1835	0
199	20240115	180000	188409143	1835	1835	1835	1835	0
200	20240115	175900	188409143	1835	1835	1835	1835	0
201	20240115	175800	188409143	1835	1835	1835	1835	0
202	20240115	175700	188409143	1835	1835	1835	1835	0
203	20240115	175600	188409143	1835	1835	1835	1835	0
204	20240115	175500	188409143	1835	1835	1835	1835	0
205	20240115	175400	188409143	1835	1835	1835	1835	0
206	20240115	175300	188409143	1835	1835	1835	1835	0
207	20240115	175200	188409143	1835	1835	1835	1835	0
208	20240115	175100	188409143	1835	1835	1835	1835	0
209	20240115	175000	188409143	1835	1835	1835	1835	0
210	20240115	174900	188409143	1835	1835	1835	1835	0
211	20240115	174800	188409143	1835	1835	1835	1835	0
212	20240115	174700	188409143	1835	1835	1835	1835	3312
213	20240115	174600	188409143	1835	1835	1835	1835	0
214	20240115	174500	188409143	1835	1835	1835	1835	0
215	20240115	174400	188409143	1835	1835	1835	1835	0
216	20240115	174300	188409143	1835	1835	1835	1835	0
217	20240115	174200	188409143	1835	1835	1835	1835	0
218	20240115	174100	188409143	1835	1835	1835	1835	0
219	20240115	174000	188409143	1835	1835	1835	1835	0
220	20240115	173900	188409143	1835	1835	1835	1835	0
221	20240115	173800	188409143	1835	1835	1835	1835	0
222	20240115	173700	188409143	1835	1835	1835	1835	0
223	20240115	173600	188409143	1835	1835	1835	1835	0
224	20240115	173500	188409143	1835	1835	1835	1835	0
225	20240115	173400	188409143	1835	1835	1835	1835	0
226	20240115	173300	188409143	1835	1835	1835	1835	0
227	20240115	173200	188409143	1835	1835	1835	1835	0
228	20240115	173100	188409143	1835	1835	1835	1835	0
229	20240115	173000	188409143	1835	1835	1835	1835	0
230	20240115	172900	188409143	1835	1835	1835	1835	0
231	20240115	172800	188409143	1835	1835	1835	1835	0
232	20240115	172700	188409143	1835	1835	1835	1835	0
233	20240115	172600	188409143	1835	1835	1835	1835	0
234	20240115	172500	188409143	1835	1835	1835	1835	0
235	20240115	172400	188409143	1835	1835	1835	1835	0
236	20240115	172300	188409143	1835	1835	1835	1835	0
237	20240115	172200	188409143	1835	1835	1835	1835	0
238	20240115	172100	188409143	1835	1835	1835	1835	0
239	20240115	172000	188409143	1835	1835	1835	1835	0
240	20240115	171900	188409143	1835	1835	1835	1835	0
241	20240115	171800	188409143	1835	1835	1835	1835	0
242	20240115	171700	188409143	1835	1835	1835	1835	3312
243	20240115	171600	188409143	1835	1835	1835	1835	0
244	20240115	171500	188409143	1835	1835	1835	1835	0
245	20240115	171400	188409143	1835	1835	1835	1835	0
246	20240115	171300	188409143	1835	1835	1835	1835	0
247	20240115	171200	188409143	1835	1835	1835	1835	0
248	20240115	171100	188409143	1835	1835	1835	1835	0
249	20240115	171000	188409143	1835	1835	1835	1835	0
250	20240115	170900	188409143	1835	1835	1835	1835	0
251	20240115	170800	188409143	1835	1835	1835	1835	0
252	20240115	170700	188409143	1835	1835	1835	1835	0
253	20240115	170600	188409143	1835	1835	1835	1835	0
254	20240115	170500	188409143	1835	1835	1835	1835	0
255	20240115	170400	188409143	1835	1835	1835	1835	0
256	20240115	170300	188409143	1835	1835	1835	1835	0
257	20240115	170200	188409143	1835	1835	1835	1835	0
258	20240115	170100	188409143	1835	1835	1835	1835	0
259	20240115	170000	188409143	1835	1835	1835	1835	0
260	20240115	165900	188409143	1835	1835	1835	1835	0
261	20240115	165800	188409143	1835	1835	1835	1835	0
262	20240115	165700	188409143	1835	1835	1835	1835	0
263	20240115	165600	188409143	1835	1835	1835	1835	0
264	20240115	165500	188409143	1835	1835	1835	1835	0
265	20240115	165400	188409143	1835	1835	1835	1835	0
266	20240115	165300	188409143	1835	1835	1835	1835	0
267	20240115	165200	188409143	1835	1835	1835	1835	0
268	20240115	165100	188409143	1835	1835	1835	1835	0
269	20240115	165000	188409143	1835	1835	1835	1835	0
270	20240115	164900	188409143	1835	1835	1835	1835	0
271	20240115	164800	188409143	1835	1835	1835	1835	0
272	20240115	164700	188409143	1835	1835	1835	1835	3312
273	20240115	164600	188409143	1835	1835	1835	1835	0
274	20240115	164500	188409143	1835	1835	1835	1835	0
275	20240115	164400	188409143	1835	1835	1835	1835	0
276	20240115	164300	188409143	1835	1835	1835	1835	0
277	20240115	164200	188409143	1835	1835	1835	1835	0
278	20240115	164100	188409143	1835	1835	1835	1835	0
279	20240115	164000	188409143	1835	1835	1835	1835	0
280	20240115	163900	188409143	1835	1835	1835	1835	0
281	20240115	163800	188409143	1835	1835	1835	1835	0
282	20240115	163700	188409143	1835	1835	1835	1835	0
283	20240115	163600	188409143	1835	1835	1835	1835	0
284	20240115	163500	188409143	1835	1835	1835	1835	0
285	20240115	163400	188409143	1835	1835	1835	1835	0
286	20240115	163300	188409143	1835	1835	1835	1835	0
287	20240115	163200	188409143	1835	1835	1835	1835	0
288	20240115	163100	188409143	1835	1835	1835	1835	0
289	20240115	163000	188409143	1835	1835	1835	1835	0
290	20240115	162900	188409143	1835	1835	1835	1835	0
291	20240115	162800	188409143	1835	1835	1835	1835	0
292	20240115	162700	188409143	1835	1835	1835	1835	0
293	20240115	162600	188409143	1835	1835	1835	1835	0
294	20240115	162500	188409143	1835	1835	1835	1835	0
295	20240115	162400	188409143	1835	1835	1835	1835	0
296	20240115	162300	188409143	1835	1835	1835	1835	0
297	20240115	162200	188409143	1835	1835	1835	1835	0
298	20240115	162100	188409143	1835	1835	1835	1835	0
299	20240115	162000	188409143	1835	1835	1835	1835	0
300	20240115	161900	188409143	1835	1835	1835	1835	0
301	20240115	161800	188409143	1835	1835	1835	1835	0
302	20240115	161700	188409143	1835	1835	1835	1835	3312
303	20240115	161600	188409143	1835	1835	1835	1835	0
304	20240115	161500	188409143	1835	1835	1835	1835	0
305	20240115	161400	188409143	1835	1835	1835	1835	0
306	20240115	161300	188409143	1835	1835	1835	1835	0
307	20240115	161200	188409143	1835	1835	1835	1835	0
308	20240115	161100	188409143	1835	1835	1835	1835	0
309	20240115	161000	188409143	1835	1835	1835	1835	0
310	20240115	160900	188409143	1835	1835	1835	1835	0
311	20240115	160800	188409143	1835	1835	1835	1835	0
312	20240115	160700	188409143	1835	1835	1835	1835	0
313	20240115	160600	188409143	1835	1835	1835	1835	0
314	20240115	160500	188409143	1835	1835	1835	1835	0
315	20240115	160400	188409143	1835	1835	1835	1835	0
316	20240115	160300	188409143	1835	1835	1835	1835	0
317	20240115	160200	188409143	1835	1835	1835	1835	0
318	20240115	160100	188409143	1835	1835	1835	1835	0
319	20240115	160000	188409143	1835	1835	1835	1835	0
320	20240115	155900	188409143	1835	1835	1835	1835	0
321	20240115	155800	188409143	1835	1835	1835	1835	0
322	20240115	155700	188409143	1835	1835	1835	1835	0
323	20240115	155600	188409143	1835	1835	1835	1835	0
324	20240115	155500	188409143	1835	1835	1835	1835	0
325	20240115	155400	188409143	1835	1835	1835	1835	0
326	20240115	155300	188409143	1835	1835	1835	1835	0
327	20240115	155200	188409143	1835	1835	1835	1835	0
328	20240115	155100	188409143	1835	1835	1835	1835	0
329	20240115	155000	188409143	1835	1835	1835	1835	0
330	20240115	154900	188409143	1835	1835	1835	1835	0
331	20240115	154800	188409143	1835	1835	1835	1835	0
332	20240115	154700	188409143	1835	1835	1835	1835	3312
333	20240115	154600	188409143	1835	1835	1835	1835	0
334	20240115	154500	188409143	1835	1835	1835	1835	0
335	20240115	154400	188409143	1835	1835	1835	1835	0
336	20240115	154300	188409143	1835	1835	1835	1835	0
337	20240115	154200	188409143	1835	1835	1835	1835	0
338	20240115	154100	188409143	1835	1835	1835	1835	0
339	20240115	154000	188409143	1835	1835	1835	1835	0
340	20240115	153900	188409143	1835	1835	1835	1835	0
341	20240115	153800	188409143	1835	1835	1835	1835	0
342	20240115	153700	188409143	1835	1835	1835	1835	0
343	20240115	153600	188409143	1835	1835	1835	1835	0
344	20240115	153500	188409143	1835	1835	1835	1835	0
345	20240115	153400	188409143	1835	1835	1835	1835	0
346	20240115	153300	188409143	1835	1835	1835	1835	0
347	20240115	153200	188409143	1835	1835	1835	1835	0
348	20240115	153100	188409143	1835	1835	1835	1835	0
349	20240115	153000	188409143	1835	1835	1835	1835	3312
350	20240115	152900	182331623	1836	1836	1836	1836	0
351	20240115	152800	182331623	1836	1836	1836	1836	0
352	20240115	152700	182331623	1836	1836	1836	1836	0
353	20240115	152600	182331623	1836	1836	1836	1836	0
354	20240115	152500	182331623	1836	1836	1836	1836	0
355	20240115	152400	182331623	1836	1836	1836	1836	0
356	20240115	152300	182331623	1836	1836	1836	1836	0
357	20240115	152200	182331623	1836	1836	1836	1836	0
358	20240115	152100	182331623	1836	1836	1836	1836	0
359	20240115	152000	182331623	1836	1836	1836	1836	0
360	20240115	151900	182331623	1836	1836	1836	1836	1000
361	20240115	151800	180495623	1836	1836	1836	1836	0
362	20240115	151700	180495623	1836	1836	1836	1836	0
363	20240115	151600	180495623	1836	1836	1836	1836	1043
364	20240115	151500	178580675	1836	1838	1838	1836	7023
365	20240115	151400	165683431	1838	1838	1838	1838	0
366	20240115	151300	165683431	1838	1838	1838	1838	0
367	20240115	151200	165683431	1838	1838	1838	1838	0
368	20240115	151100	165683431	1838	1838	1838	1838	0
369	20240115	151000	165683431	1838	1838	1838	1838	300
370	20240115	150900	165132031	1838	1838	1838	1838	2
371	20240115	150800	165128355	1838	1838	1838	1838	257
372	20240115	150700	164655989	1838	1839	1839	1838	5662
373	20240115	150600	154248609	1850	1850	1850	1850	1
374	20240115	150500	154246759	1839	1839	1839	1839	0
375	20240115	150400	154246759	1839	1839	1839	1839	0
376	20240115	150300	154246759	1839	1839	1839	1839	0
377	20240115	150200	154246759	1839	1839	1839	1839	200
378	20240115	150100	153878959	1839	1839	1839	1839	0
379	20240115	150000	153878959	1839	1839	1839	1839	0
380	20240115	145900	153878959	1839	1839	1839	1839	0
381	20240115	145800	153878959	1839	1839	1839	1839	46
382	20240115	145700	153794365	1839	1840	1840	1839	2121
383	20240115	145600	149892537	1850	1850	1850	1850	0
384	20240115	145500	149892537	1850	1850	1850	1850	0
385	20240115	145400	149892537	1850	1850	1850	1850	0
386	20240115	145300	149892537	1850	1850	1850	1850	2
387	20240115	145200	149888837	1850	1850	1850	1850	5
388	20240115	145100	149879587	1839	1839	1839	1839	0
389	20240115	145000	149879587	1839	1839	1839	1839	0
390	20240115	144900	149879587	1839	1839	1839	1839	0
391	20240115	144800	149879587	1839	1839	1839	1839	0
392	20240115	144700	149879587	1839	1839	1839	1839	0
393	20240115	144600	149879587	1839	1839	1839	1839	0
394	20240115	144500	149879587	1839	1839	1839	1839	0
395	20240115	144400	149879587	1839	1839	1839	1839	20
396	20240115	144300	149842807	1838	1838	1838	1838	270
397	20240115	144200	149346547	1838	1838	1838	1838	8
398	20240115	144100	149331843	1839	1840	1840	1839	10000
399	20240115	144000	130941575	1839	1839	1839	1839	0
400	20240115	143900	130941575	1839	1839	1839	1839	0
401	20240115	143800	130941575	1839	1839	1839	1839	1000
402	20240115	143700	129102575	1839	1839	1839	1839	2
403	20240115	143600	129098897	1839	1839	1839	1839	0
404	20240115	143500	129098897	1839	1839	1839	1839	0
405	20240115	143400	129098897	1839	1839	1839	1839	2150
406	20240115	143300	125145047	1839	1844	1844	1839	1273
407	20240115	143200	122801711	1852	1852	1852	1852	0
408	20240115	143100	122801711	1852	1852	1852	1852	0
409	20240115	143000	122801711	1852	1852	1852	1852	0
410	20240115	142900	122801711	1852	1852	1852	1852	0
411	20240115	142800	122801711	1852	1852	1852	1852	0
412	20240115	142700	122801711	1852	1852	1852	1852	0
413	20240115	142600	122801711	1852	1852	1852	1852	0
414	20240115	142500	122801711	1852	1852	1852	1852	0
415	20240115	142400	122801711	1852	1852	1852	1852	0
416	20240115	142300	122801711	1852	1852	1852	1852	0
417	20240115	142200	122801711	1852	1852	1852	1852	29
418	20240115	142100	122748003	1852	1852	1852	1852	1
419	20240115	142000	122746151	1844	1844	1844	1844	1
420	20240115	141900	122744307	1853	1853	1853	1853	1
421	20240115	141800	122742454	1844	1844	1844	1844	0
422	20240115	141700	122742454	1844	1846	1846	1844	5000
423	20240115	141600	113518000	1853	1853	1853	1853	0
424	20240115	141500	113518000	1853	1853	1853	1853	1
425	20240115	141400	113516147	1846	1846	1846	1846	405
426	20240115	141300	112768517	1846	1846	1846	1846	0
427	20240115	141200	112768517	1846	1846	1846	1846	0
428	20240115	141100	112768517	1846	1846	1846	1846	0
429	20240115	141000	112768517	1846	1847	1847	1846	4296
430	20240115	140900	104836563	1854	1854	1854	1854	0
431	20240115	140800	104836563	1854	1854	1854	1854	0
432	20240115	140700	104836563	1854	1854	1854	1854	0
433	20240115	140600	104836563	1854	1854	1854	1854	0
434	20240115	140500	104836563	1854	1854	1854	1854	0
435	20240115	140400	104836563	1854	1854	1854	1854	0
436	20240115	140300	104836563	1854	1854	1854	1854	0
437	20240115	140200	104836563	1854	1854	1854	1854	0
438	20240115	140100	104836563	1854	1854	1854	1854	0
439	20240115	140000	104836563	1854	1854	1854	1854	0
440	20240115	135900	104836563	1854	1854	1854	1854	0
441	20240115	135800	104836563	1854	1854	1854	1854	0
442	20240115	135700	104836563	1854	1854	1854	1854	0
443	20240115	135600	104836563	1854	1854	1854	1854	5
444	20240115	135500	104827293	1846	1846	1846	1846	40
445	20240115	135400	104753453	1846	1846	1846	1846	0
446	20240115	135300	104753453	1846	1846	1846	1846	0
447	20240115	135200	104753453	1846	1847	1847	1846	200
448	20240115	135100	104384228	1844	1844	1844	1844	0
449	20240115	135000	104384228	1844	1844	1844	1844	0
450	20240115	134900	104384228	1844	1844	1844	1844	0
451	20240115	134800	104384228	1844	1844	1844	1844	0
452	20240115	134700	104384228	1844	1844	1844	1844	16
453	20240115	134600	104354724	1844	1846	1854	1844	226
454	20240115	134500	103937656	1847	1847	1847	1847	13
455	20240115	134400	103913645	1847	1847	1847	1847	0
456	20240115	134300	103913645	1847	1849	1849	1847	5000
457	20240115	134200	94678632	1850	1850	1850	1850	257
458	20240115	134100	94203182	1854	1854	1854	1854	0
459	20240115	134000	94203182	1854	1854	1854	1854	30
460	20240115	133900	94147562	1854	1854	1854	1854	0
461	20240115	133800	94147562	1854	1854	1854	1854	540
462	20240115	133700	93146402	1854	1854	1854	1854	0
463	20240115	133600	93146402	1854	1854	1854	1854	0
464	20240115	133500	93146402	1854	1854	1854	1854	10
465	20240115	133400	93127862	1854	1854	1854	1854	0
466	20240115	133300	93127862	1854	1854	1854	1854	0
467	20240115	133200	93127862	1854	1854	1854	1854	0
468	20240115	133100	93127862	1854	1853	1854	1853	134
469	20240115	133000	92879432	1854	1854	1854	1854	0
470	20240115	132900	92879432	1854	1854	1854	1854	0
471	20240115	132800	92879432	1854	1854	1854	1854	0
472	20240115	132700	92879432	1854	1854	1854	1854	0
473	20240115	132600	92879432	1854	1854	1854	1854	100
474	20240115	132500	92694032	1855	1855	1855	1855	0
475	20240115	132400	92694032	1855	1855	1855	1855	0
476	20240115	132300	92694032	1855	1855	1855	1855	0
477	20240115	132200	92694032	1855	1855	1855	1855	0
478	20240115	132100	92694032	1855	1855	1855	1855	0
479	20240115	132000	92694032	1855	1851	1855	1851	4000
480	20240115	131900	85274492	1848	1851	1851	1848	540
481	20240115	131800	84276469	1852	1852	1852	1852	0
482	20240115	131700	84276469	1852	1852	1852	1852	0
483	20240115	131600	84276469	1852	1852	1852	1852	0
484	20240115	131500	84276469	1852	1852	1852	1852	0
485	20240115	131400	84276469	1852	1852	1852	1852	0
486	20240115	131300	84276469	1852	1852	1852	1852	0
487	20240115	131200	84276469	1852	1852	1852	1852	0
488	20240115	131100	84276469	1852	1852	1852	1852	0
489	20240115	131000	84276469	1852	1852	1852	1852	0
490	20240115	130900	84276469	1852	1852	1852	1852	0
491	20240115	130800	84276469	1852	1852	1852	1852	0
492	20240115	130700	84276469	1852	1851	1852	1851	758
493	20240115	130600	82872657	1852	1852	1852	1852	0
494	20240115	130500	82872657	1852	1852	1852	1852	0
495	20240115	130400	82872657	1852	1852	1852	1852	114
496	20240115	130300	82661529	1850	1850	1850	1850	0
497	20240115	130200	82661529	1850	1850	1850	1850	10
498	20240115	130100	82643029	1855	1855	1855	1855	0
499	20240115	130000	82643029	1855	1855	1855	1855	0
500	20240115	125900	82643029	1855	1855	1855	1855	0
501	20240115	125800	82643029	1855	1855	1855	1855	0
502	20240115	125700	82643029	1855	1855	1855	1855	0
503	20240115	125600	82643029	1855	1855	1855	1855	0
504	20240115	125500	82643029	1855	1855	1855	1855	0
505	20240115	125400	82643029	1855	1855	1855	1855	0
506	20240115	125300	82643029	1855	1855	1855	1855	0
507	20240115	125200	82643029	1855	1855	1855	1855	0
508	20240115	125100	82643029	1855	1855	1855	1855	0
509	20240115	125000	82643029	1855	1855	1855	1855	0
510	20240115	124900	82643029	1855	1855	1855	1855	0
511	20240115	124800	82643029	1855	1850	1855	1850	2641
512	20240115	124700	77745110	1850	1851	1851	1850	21
513	20240115	124600	77706250	1851	1851	1851	1851	10
514	20240115	124500	77687740	1851	1851	1851	1851	1
515	20240115	124400	77685889	1849	1849	1849	1849	0
516	20240115	124300	77685889	1849	1849	1849	1849	0
517	20240115	124200	77685889	1849	1849	1849	1849	0
518	20240115	124100	77685889	1849	1849	1849	1849	0
519	20240115	124000	77685889	1849	1847	1849	1847	96
520	20240115	123900	77508397	1847	1847	1847	1847	0
521	20240115	123800	77508397	1847	1845	1847	1845	165
522	20240115	123700	77203746	1845	1845	1845	1845	0
523	20240115	123600	77203746	1845	1845	1845	1845	0
524	20240115	123500	77203746	1845	1845	1845	1845	48
525	20240115	123400	77115186	1847	1847	1847	1847	0
526	20240115	123300	77115186	1847	1847	1847	1847	0
527	20240115	123200	77115186	1847	1847	1847	1847	0
528	20240115	123100	77115186	1847	1847	1847	1847	0
529	20240115	123000	77115186	1847	1847	1847	1847	0
530	20240115	122900	77115186	1847	1847	1847	1847	0
531	20240115	122800	77115186	1847	1847	1847	1847	0
532	20240115	122700	77115186	1847	1847	1847	1847	0
533	20240115	122600	77115186	1847	1847	1847	1847	0
534	20240115	122500	77115186	1847	1847	1847	1847	1
535	20240115	122400	77113339	1844	1844	1844	1844	0
536	20240115	122300	77113339	1844	1844	1844	1844	0
537	20240115	122200	77113339	1844	1844	1844	1844	0
538	20240115	122100	77113339	1844	1844	1844	1844	0
539	20240115	122000	77113339	1844	1844	1844	1844	0
540	20240115	121900	77113339	1844	1844	1844	1844	0
541	20240115	121800	77113339	1844	1844	1844	1844	0
542	20240115	121700	77113339	1844	1844	1844	1844	0
543	20240115	121600	77113339	1844	1844	1844	1844	35
544	20240115	121500	77048799	1844	1844	1844	1844	0
545	20240115	121400	77048799	1844	1844	1844	1844	0
546	20240115	121300	77048799	1844	1844	1844	1844	0
547	20240115	121200	77048799	1844	1844	1844	1844	0
548	20240115	121100	77048799	1844	1844	1844	1844	22
549	20240115	121000	77008231	1844	1844	1844	1844	0
550	20240115	120900	77008231	1844	1844	1844	1844	270
551	20240115	120800	76510351	1847	1847	1847	1847	0
552	20240115	120700	76510351	1847	1847	1847	1847	0
553	20240115	120600	76510351	1847	1847	1847	1847	0
554	20240115	120500	76510351	1847	1847	1847	1847	0
555	20240115	120400	76510351	1847	1847	1847	1847	2
556	20240115	120300	76506657	1847	1847	1847	1847	0
557	20240115	120200	76506657	1847	1847	1847	1847	2
558	20240115	120100	76502963	1842	1842	1842	1842	0
559	20240115	120000	76502963	1842	1842	1842	1842	0
560	20240115	115900	76502963	1842	1842	1842	1842	521
561	20240115	115800	75543281	1847	1847	1847	1847	50
562	20240115	115700	75450931	1847	1847	1847	1847	0
563	20240115	115600	75450931	1847	1847	1847	1847	0
564	20240115	115500	75450931	1847	1847	1847	1847	0
565	20240115	115400	75450931	1847	1847	1847	1847	0
566	20240115	115300	75450931	1847	1848	1848	1847	26
567	20240115	115200	75402908	1849	1850	1850	1849	261
568	20240115	115100	74920068	1850	1850	1850	1850	338
569	20240115	115000	74294768	1850	1850	1850	1850	396
570	20240115	114900	73562168	1850	1846	1850	1846	210
571	20240115	114800	73174342	1843	1843	1843	1843	25
572	20240115	114700	73128267	1841	1841	1841	1841	0
573	20240115	114600	73128267	1841	1841	1841	1841	2237
574	20240115	114500	69009950	1841	1841	1841	1841	0
575	20240115	114400	69009950	1841	1841	1841	1841	0
576	20240115	114300	69009950	1841	1841	1841	1841	322
577	20240115	114200	68417148	1840	1840	1840	1840	0
578	20240115	114100	68417148	1840	1840	1840	1840	0
579	20240115	114000	68417148	1840	1840	1840	1840	0
580	20240115	113900	68417148	1840	1840	1840	1840	0
581	20240115	113800	68417148	1840	1840	1840	1840	0
582	20240115	113700	68417148	1840	1840	1840	1840	0
583	20240115	113600	68417148	1840	1840	1840	1840	0
584	20240115	113500	68417148	1840	1840	1840	1840	0
585	20240115	113400	68417148	1840	1840	1840	1840	0
586	20240115	113300	68417148	1840	1840	1840	1840	1964
587	20240115	113200	64803388	1839	1839	1839	1839	0
588	20240115	113100	64803388	1839	1839	1839	1839	10
589	20240115	113000	64784998	1840	1840	1840	1840	0
590	20240115	112900	64784998	1840	1840	1840	1840	3036
591	20240115	112800	59198758	1846	1846	1846	1846	0
592	20240115	112700	59198758	1846	1846	1846	1846	5
593	20240115	112600	59189528	1840	1840	1840	1840	0
594	20240115	112500	59189528	1840	1840	1840	1840	10
595	20240115	112400	59171128	1846	1846	1846	1846	0
596	20240115	112300	59171128	1846	1846	1846	1846	0
597	20240115	112200	59171128	1846	1846	1846	1846	0
598	20240115	112100	59171128	1846	1846	1846	1846	0
599	20240115	112000	59171128	1846	1846	1846	1846	0
600	20240115	111900	59171128	1846	1846	1846	1846	1
601	20240115	111800	59169282	1839	1839	1839	1839	128
602	20240115	111700	58933890	1839	1839	1839	1839	0
603	20240115	111600	58933890	1839	1839	1839	1839	300
604	20240115	111500	58382190	1840	1840	1840	1840	990
605	20240115	111400	56560590	1840	1840	1840	1840	100
606	20240115	111300	56376590	1840	1840	1840	1840	0
607	20240115	111200	56376590	1840	1840	1840	1840	2
608	20240115	111100	56372910	1840	1841	1841	1840	1000
609	20240115	111000	54532734	1848	1848	1848	1848	0
610	20240115	110900	54532734	1848	1848	1848	1848	0
611	20240115	110800	54532734	1848	1848	1848	1848	0
612	20240115	110700	54532734	1848	1848	1848	1848	0
613	20240115	110600	54532734	1848	1848	1848	1848	0
614	20240115	110500	54532734	1848	1848	1848	1848	0
615	20240115	110400	54532734	1848	1848	1848	1848	0
616	20240115	110300	54532734	1848	1848	1848	1848	0
617	20240115	110200	54532734	1848	1848	1848	1848	0
618	20240115	110100	54532734	1848	1848	1848	1848	0
619	20240115	110000	54532734	1848	1848	1848	1848	0
620	20240115	105900	54532734	1848	1848	1848	1848	0
621	20240115	105800	54532734	1848	1848	1848	1848	0
622	20240115	105700	54532734	1848	1848	1848	1848	0
623	20240115	105600	54532734	1848	1848	1848	1848	0
624	20240115	105500	54532734	1848	1842	1848	1840	6259
625	20240115	105400	43006694	1850	1850	1850	1850	0
626	20240115	105300	43006694	1850	1850	1850	1850	0
627	20240115	105200	43006694	1850	1850	1850	1850	0
628	20240115	105100	43006694	1850	1850	1850	1850	0
629	20240115	105000	43006694	1850	1850	1850	1850	29
630	20240115	104900	42953044	1850	1850	1850	1850	0
631	20240115	104800	42953044	1850	1850	1850	1850	0
632	20240115	104700	42953044	1850	1850	1850	1850	0
633	20240115	104600	42953044	1850	1850	1850	1850	0
634	20240115	104500	42953044	1850	1850	1850	1850	0
635	20240115	104400	42953044	1850	1850	1850	1850	0
636	20240115	104300	42953044	1850	1850	1850	1850	1
637	20240115	104200	42951194	1843	1843	1843	1843	547
638	20240115	104100	41943073	1843	1843	1843	1843	0
639	20240115	104000	41943073	1843	1843	1843	1843	68
640	20240115	103900	41817749	1843	1843	1843	1843	0
641	20240115	103800	41817749	1843	1843	1843	1843	30
642	20240115	103700	41762459	1843	1843	1843	1843	0
643	20240115	103600	41762459	1843	1843	1843	1843	0
644	20240115	103500	41762459	1843	1843	1843	1843	0
645	20240115	103400	41762459	1843	1843	1843	1843	0
646	20240115	103300	41762459	1843	1843	1843	1843	0
647	20240115	103200	41762459	1843	1843	1843	1843	1369
648	20240115	103100	39239392	1844	1844	1844	1844	137
649	20240115	103000	38986764	1844	1844	1844	1844	0
650	20240115	102900	38986764	1844	1844	1844	1844	0
651	20240115	102800	38986764	1844	1844	1844	1844	0
652	20240115	102700	38986764	1844	1845	1845	1844	896
653	20240115	102600	37334470	1845	1845	1845	1845	0
654	20240115	102500	37334470	1845	1846	1846	1845	862
655	20240115	102400	35744026	1849	1850	1850	1849	76
656	20240115	102300	35603437	1858	1858	1858	1858	0
657	20240115	102200	35603437	1858	1858	1858	1858	0
658	20240115	102100	35603437	1858	1858	1858	1858	0
659	20240115	102000	35603437	1858	1858	1858	1858	0
660	20240115	101900	35603437	1858	1858	1858	1858	0
661	20240115	101800	35603437	1858	1858	1858	1858	0
662	20240115	101700	35603437	1858	1858	1858	1858	0
663	20240115	101600	35603437	1858	1858	1858	1858	0
664	20240115	101500	35603437	1858	1858	1858	1858	0
665	20240115	101400	35603437	1858	1858	1858	1858	0
666	20240115	101300	35603437	1858	1858	1858	1858	0
667	20240115	101200	35603437	1858	1858	1858	1858	0
668	20240115	101100	35603437	1858	1858	1858	1858	0
669	20240115	101000	35603437	1858	1858	1858	1858	0
670	20240115	100900	35603437	1858	1858	1858	1858	2
671	20240115	100800	35599721	1848	1848	1848	1848	1063
672	20240115	100700	33635297	1858	1858	1858	1858	0
673	20240115	100600	33635297	1858	1858	1858	1858	10
674	20240115	100500	33616717	1859	1859	1859	1859	0
675	20240115	100400	33616717	1859	1859	1859	1859	1
676	20240115	100300	33614858	1859	1859	1859	1859	0
677	20240115	100200	33614858	1859	1859	1859	1859	0
678	20240115	100100	33614858	1859	1859	1859	1859	0
679	20240115	100000	33614858	1859	1859	1859	1859	0
680	20240115	095900	33614858	1859	1859	1859	1859	0
681	20240115	095800	33614858	1859	1859	1859	1859	0
682	20240115	095700	33614858	1859	1859	1859	1859	5
683	20240115	095600	33605563	1859	1859	1859	1859	0
684	20240115	095500	33605563	1859	1859	1859	1859	0
685	20240115	095400	33605563	1859	1859	1859	1859	0
686	20240115	095300	33605563	1859	1859	1859	1859	0
687	20240115	095200	33605563	1859	1859	1859	1859	0
688	20240115	095100	33605563	1859	1859	1859	1859	1
689	20240115	095000	33603704	1859	1859	1859	1859	1
690	20240115	094900	33601845	1860	1860	1860	1860	0
691	20240115	094800	33601845	1860	1860	1860	1860	0
692	20240115	094700	33601845	1860	1860	1860	1860	0
693	20240115	094600	33601845	1860	1860	1860	1860	0
694	20240115	094500	33601845	1860	1860	1860	1860	0
695	20240115	094400	33601845	1860	1860	1860	1860	10
696	20240115	094300	33583245	1860	1860	1860	1860	1
697	20240115	094200	33581385	1860	1860	1860	1860	1
698	20240115	094100	33579525	1860	1860	1860	1860	0
699	20240115	094000	33579525	1860	1860	1860	1860	100
700	20240115	093900	33393525	1860	1860	1860	1860	0
701	20240115	093800	33393525	1860	1860	1860	1843	1718
702	20240115	093700	30221329	1852	1852	1852	1852	0
703	20240115	093600	30221329	1852	1852	1852	1852	300
704	20240115	093500	29665729	1861	1861	1861	1861	0
705	20240115	093400	29665729	1861	1861	1861	1861	1
706	20240115	093300	29663868	1856	1856	1856	1856	0
707	20240115	093200	29663868	1856	1856	1856	1856	38
708	20240115	093100	29593340	1856	1856	1856	1856	716
709	20240115	093000	28264444	1856	1854	1856	1850	238
710	20240115	092900	27824055	1861	1861	1861	1861	10
711	20240115	092800	27805445	1853	1853	1853	1853	700
712	20240115	092700	26508345	1861	1861	1861	1861	1950
713	20240115	092600	22879395	1861	1861	1861	1861	0
714	20240115	092500	22879395	1861	1861	1861	1861	1
715	20240115	092400	22877534	1861	1861	1861	1861	0
716	20240115	092300	22877534	1861	1861	1861	1861	0
717	20240115	092200	22877534	1861	1861	1861	1861	165
718	20240115	092100	22570469	1861	1861	1861	1861	0
719	20240115	092000	22570469	1861	1861	1861	1861	2
720	20240115	091900	22566747	1851	1851	1851	1851	3
721	20240115	091800	22561194	1861	1861	1861	1861	0
722	20240115	091700	22561194	1861	1861	1861	1861	0
723	20240115	091600	22561194	1861	1861	1861	1861	0
724	20240115	091500	22561194	1861	1861	1861	1851	3
725	20240115	091400	22555621	1851	1861	1861	1851	483
726	20240115	091300	21660988	1862	1862	1862	1862	100
727	20240115	091200	21474788	1862	1851	1862	1851	2628
728	20240115	091100	16609246	1850	1850	1850	1850	665
729	20240115	091000	15378996	1851	1851	1851	1851	1
730	20240115	090900	15377145	1845	1845	1845	1845	1161
731	20240115	090800	13235100	1839	1839	1839	1839	0
732	20240115	090700	13235100	1839	1839	1839	1839	0
733	20240115	090600	13235100	1839	1839	1839	1839	1158
734	20240115	090500	11105538	1839	1844	1844	1839	570
735	20240115	090400	10057292	1839	1839	1839	1839	0
736	20240115	090300	10057292	1839	1839	1839	1839	0
737	20240115	090200	10057292	1839	1839	1839	1839	0
738	20240115	090100	10057292	1839	1839	1839	1839	103
739	20240115	090000	9867875	1839	1840	1840	1839	5363