KissMeData/380540/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212700	160699521	1358	1358	1358	1358	1834
3	20240110	212600	160699521	1358	1358	1358	1358	0
4	20240110	212500	160699521	1358	1358	1358	1358	0
5	20240110	212400	160699521	1358	1358	1358	1358	0
6	20240110	212300	160699521	1358	1358	1358	1358	0
7	20240110	212200	160699521	1358	1358	1358	1358	0
8	20240110	212100	160699521	1358	1358	1358	1358	0
9	20240110	212000	160699521	1358	1358	1358	1358	0
10	20240110	211900	160699521	1358	1358	1358	1358	0
11	20240110	211800	160699521	1358	1358	1358	1358	0
12	20240110	211700	160699521	1358	1358	1358	1358	0
13	20240110	211600	160699521	1358	1358	1358	1358	0
14	20240110	211500	160699521	1358	1358	1358	1358	0
15	20240110	211400	160699521	1358	1358	1358	1358	0
16	20240110	211300	160699521	1358	1358	1358	1358	0
17	20240110	211200	160699521	1358	1358	1358	1358	0
18	20240110	211100	160699521	1358	1358	1358	1358	0
19	20240110	211000	160699521	1358	1358	1358	1358	0
20	20240110	210900	160699521	1358	1358	1358	1358	0
21	20240110	210800	160699521	1358	1358	1358	1358	0
22	20240110	210700	160699521	1358	1358	1358	1358	0
23	20240110	210600	160699521	1358	1358	1358	1358	0
24	20240110	210500	160699521	1358	1358	1358	1358	0
25	20240110	210400	160699521	1358	1358	1358	1358	0
26	20240110	210300	160699521	1358	1358	1358	1358	0
27	20240110	210200	160699521	1358	1358	1358	1358	0
28	20240110	210100	160699521	1358	1358	1358	1358	0
29	20240110	210000	160699521	1358	1358	1358	1358	0
30	20240110	205900	160699521	1358	1358	1358	1358	0
31	20240110	205800	160699521	1358	1358	1358	1358	0
32	20240110	205700	160699521	1358	1358	1358	1358	1834
33	20240110	205600	160699521	1358	1358	1358	1358	0
34	20240110	205500	160699521	1358	1358	1358	1358	0
35	20240110	205400	160699521	1358	1358	1358	1358	0
36	20240110	205300	160699521	1358	1358	1358	1358	0
37	20240110	205200	160699521	1358	1358	1358	1358	0
38	20240110	205100	160699521	1358	1358	1358	1358	0
39	20240110	205000	160699521	1358	1358	1358	1358	0
40	20240110	204900	160699521	1358	1358	1358	1358	0
41	20240110	204800	160699521	1358	1358	1358	1358	0
42	20240110	204700	160699521	1358	1358	1358	1358	0
43	20240110	204600	160699521	1358	1358	1358	1358	0
44	20240110	204500	160699521	1358	1358	1358	1358	0
45	20240110	204400	160699521	1358	1358	1358	1358	0
46	20240110	204300	160699521	1358	1358	1358	1358	0
47	20240110	204200	160699521	1358	1358	1358	1358	0
48	20240110	204100	160699521	1358	1358	1358	1358	0
49	20240110	204000	160699521	1358	1358	1358	1358	0
50	20240110	203900	160699521	1358	1358	1358	1358	0
51	20240110	203800	160699521	1358	1358	1358	1358	0
52	20240110	203700	160699521	1358	1358	1358	1358	0
53	20240110	203600	160699521	1358	1358	1358	1358	0
54	20240110	203500	160699521	1358	1358	1358	1358	0
55	20240110	203400	160699521	1358	1358	1358	1358	0
56	20240110	203300	160699521	1358	1358	1358	1358	0
57	20240110	203200	160699521	1358	1358	1358	1358	0
58	20240110	203100	160699521	1358	1358	1358	1358	0
59	20240110	203000	160699521	1358	1358	1358	1358	0
60	20240110	202900	160699521	1358	1358	1358	1358	0
61	20240110	202800	160699521	1358	1358	1358	1358	0
62	20240110	202700	160699521	1358	1358	1358	1358	1834
63	20240110	202600	160699521	1358	1358	1358	1358	0
64	20240110	202500	160699521	1358	1358	1358	1358	0
65	20240110	202400	160699521	1358	1358	1358	1358	0
66	20240110	202300	160699521	1358	1358	1358	1358	0
67	20240110	202200	160699521	1358	1358	1358	1358	0
68	20240110	202100	160699521	1358	1358	1358	1358	0
69	20240110	202000	160699521	1358	1358	1358	1358	0
70	20240110	201900	160699521	1358	1358	1358	1358	0
71	20240110	201800	160699521	1358	1358	1358	1358	0
72	20240110	201700	160699521	1358	1358	1358	1358	0
73	20240110	201600	160699521	1358	1358	1358	1358	0
74	20240110	201500	160699521	1358	1358	1358	1358	0
75	20240110	201400	160699521	1358	1358	1358	1358	0
76	20240110	201300	160699521	1358	1358	1358	1358	0
77	20240110	201200	160699521	1358	1358	1358	1358	0
78	20240110	201100	160699521	1358	1358	1358	1358	0
79	20240110	201000	160699521	1358	1358	1358	1358	0
80	20240110	200900	160699521	1358	1358	1358	1358	0
81	20240110	200800	160699521	1358	1358	1358	1358	0
82	20240110	200700	160699521	1358	1358	1358	1358	0
83	20240110	200600	160699521	1358	1358	1358	1358	0
84	20240110	200500	160699521	1358	1358	1358	1358	0
85	20240110	200400	160699521	1358	1358	1358	1358	0
86	20240110	200300	160699521	1358	1358	1358	1358	0
87	20240110	200200	160699521	1358	1358	1358	1358	0
88	20240110	200100	160699521	1358	1358	1358	1358	0
89	20240110	200000	160699521	1358	1358	1358	1358	0
90	20240110	195900	160699521	1358	1358	1358	1358	0
91	20240110	195800	160699521	1358	1358	1358	1358	0
92	20240110	195700	160699521	1358	1358	1358	1358	1834
93	20240110	195600	160699521	1358	1358	1358	1358	0
94	20240110	195500	160699521	1358	1358	1358	1358	0
95	20240110	195400	160699521	1358	1358	1358	1358	0
96	20240110	195300	160699521	1358	1358	1358	1358	0
97	20240110	195200	160699521	1358	1358	1358	1358	0
98	20240110	195100	160699521	1358	1358	1358	1358	0
99	20240110	195000	160699521	1358	1358	1358	1358	0
100	20240110	194900	160699521	1358	1358	1358	1358	0
101	20240110	194800	160699521	1358	1358	1358	1358	0
102	20240110	194700	160699521	1358	1358	1358	1358	0
103	20240110	194600	160699521	1358	1358	1358	1358	0
104	20240110	194500	160699521	1358	1358	1358	1358	0
105	20240110	194400	160699521	1358	1358	1358	1358	0
106	20240110	194300	160699521	1358	1358	1358	1358	0
107	20240110	194200	160699521	1358	1358	1358	1358	0
108	20240110	194100	160699521	1358	1358	1358	1358	0
109	20240110	194000	160699521	1358	1358	1358	1358	0
110	20240110	193900	160699521	1358	1358	1358	1358	0
111	20240110	193800	160699521	1358	1358	1358	1358	0
112	20240110	193700	160699521	1358	1358	1358	1358	0
113	20240110	193600	160699521	1358	1358	1358	1358	0
114	20240110	193500	160699521	1358	1358	1358	1358	0
115	20240110	193400	160699521	1358	1358	1358	1358	0
116	20240110	193300	160699521	1358	1358	1358	1358	0
117	20240110	193200	160699521	1358	1358	1358	1358	0
118	20240110	193100	160699521	1358	1358	1358	1358	0
119	20240110	193000	160699521	1358	1358	1358	1358	0
120	20240110	192900	160699521	1358	1358	1358	1358	0
121	20240110	192800	160699521	1358	1358	1358	1358	0
122	20240110	192700	160699521	1358	1358	1358	1358	1834
123	20240110	192600	160699521	1358	1358	1358	1358	0
124	20240110	192500	160699521	1358	1358	1358	1358	0
125	20240110	192400	160699521	1358	1358	1358	1358	0
126	20240110	192300	160699521	1358	1358	1358	1358	0
127	20240110	192200	160699521	1358	1358	1358	1358	0
128	20240110	192100	160699521	1358	1358	1358	1358	0
129	20240110	192000	160699521	1358	1358	1358	1358	0
130	20240110	191900	160699521	1358	1358	1358	1358	0
131	20240110	191800	160699521	1358	1358	1358	1358	0
132	20240110	191700	160699521	1358	1358	1358	1358	0
133	20240110	191600	160699521	1358	1358	1358	1358	0
134	20240110	191500	160699521	1358	1358	1358	1358	0
135	20240110	191400	160699521	1358	1358	1358	1358	0
136	20240110	191300	160699521	1358	1358	1358	1358	0
137	20240110	191200	160699521	1358	1358	1358	1358	0
138	20240110	191100	160699521	1358	1358	1358	1358	0
139	20240110	191000	160699521	1358	1358	1358	1358	0
140	20240110	190900	160699521	1358	1358	1358	1358	0
141	20240110	190800	160699521	1358	1358	1358	1358	0
142	20240110	190700	160699521	1358	1358	1358	1358	0
143	20240110	190600	160699521	1358	1358	1358	1358	0
144	20240110	190500	160699521	1358	1358	1358	1358	0
145	20240110	190400	160699521	1358	1358	1358	1358	0
146	20240110	190300	160699521	1358	1358	1358	1358	0
147	20240110	190200	160699521	1358	1358	1358	1358	0
148	20240110	190100	160699521	1358	1358	1358	1358	0
149	20240110	190000	160699521	1358	1358	1358	1358	0
150	20240110	185900	160699521	1358	1358	1358	1358	0
151	20240110	185800	160699521	1358	1358	1358	1358	0
152	20240110	185700	160699521	1358	1358	1358	1358	1834
153	20240110	185600	160699521	1358	1358	1358	1358	0
154	20240110	185500	160699521	1358	1358	1358	1358	0
155	20240110	185400	160699521	1358	1358	1358	1358	0
156	20240110	185300	160699521	1358	1358	1358	1358	0
157	20240110	185200	160699521	1358	1358	1358	1358	0
158	20240110	185100	160699521	1358	1358	1358	1358	0
159	20240110	185000	160699521	1358	1358	1358	1358	0
160	20240110	184900	160699521	1358	1358	1358	1358	0
161	20240110	184800	160699521	1358	1358	1358	1358	0
162	20240110	184700	160699521	1358	1358	1358	1358	0
163	20240110	184600	160699521	1358	1358	1358	1358	0
164	20240110	184500	160699521	1358	1358	1358	1358	0
165	20240110	184400	160699521	1358	1358	1358	1358	0
166	20240110	184300	160699521	1358	1358	1358	1358	0
167	20240110	184200	160699521	1358	1358	1358	1358	0
168	20240110	184100	160699521	1358	1358	1358	1358	0
169	20240110	184000	160699521	1358	1358	1358	1358	0
170	20240110	183900	160699521	1358	1358	1358	1358	0
171	20240110	183800	160699521	1358	1358	1358	1358	0
172	20240110	183700	160699521	1358	1358	1358	1358	0
173	20240110	183600	160699521	1358	1358	1358	1358	0
174	20240110	183500	160699521	1358	1358	1358	1358	0
175	20240110	183400	160699521	1358	1358	1358	1358	0
176	20240110	183300	160699521	1358	1358	1358	1358	0
177	20240110	183200	160699521	1358	1358	1358	1358	0
178	20240110	183100	160699521	1358	1358	1358	1358	0
179	20240110	183000	160699521	1358	1358	1358	1358	0
180	20240110	182900	160699521	1358	1358	1358	1358	0
181	20240110	182800	160699521	1358	1358	1358	1358	0
182	20240110	182700	160699521	1358	1358	1358	1358	1834
183	20240110	182600	160699521	1358	1358	1358	1358	0
184	20240110	182500	160699521	1358	1358	1358	1358	0
185	20240110	182400	160699521	1358	1358	1358	1358	0
186	20240110	182300	160699521	1358	1358	1358	1358	0
187	20240110	182200	160699521	1358	1358	1358	1358	0
188	20240110	182100	160699521	1358	1358	1358	1358	0
189	20240110	182000	160699521	1358	1358	1358	1358	0
190	20240110	181900	160699521	1358	1358	1358	1358	0
191	20240110	181800	160699521	1358	1358	1358	1358	0
192	20240110	181700	160699521	1358	1358	1358	1358	0
193	20240110	181600	160699521	1358	1358	1358	1358	0
194	20240110	181500	160699521	1358	1358	1358	1358	0
195	20240110	181400	160699521	1358	1358	1358	1358	0
196	20240110	181300	160699521	1358	1358	1358	1358	0
197	20240110	181200	160699521	1358	1358	1358	1358	0
198	20240110	181100	160699521	1358	1358	1358	1358	0
199	20240110	181000	160699521	1358	1358	1358	1358	0
200	20240110	180900	160699521	1358	1358	1358	1358	0
201	20240110	180800	160699521	1358	1358	1358	1358	0
202	20240110	180700	160699521	1358	1358	1358	1358	0
203	20240110	180600	160699521	1358	1358	1358	1358	0
204	20240110	180500	160699521	1358	1358	1358	1358	0
205	20240110	180400	160699521	1358	1358	1358	1358	0
206	20240110	180300	160699521	1358	1358	1358	1358	0
207	20240110	180200	160699521	1358	1358	1358	1358	0
208	20240110	180100	160699521	1358	1358	1358	1358	0
209	20240110	180000	160699521	1358	1358	1358	1358	0
210	20240110	175900	160699521	1358	1358	1358	1358	0
211	20240110	175800	160699521	1358	1358	1358	1358	0
212	20240110	175700	160699521	1358	1358	1358	1358	1834
213	20240110	175600	160699521	1358	1358	1358	1358	0
214	20240110	175500	160699521	1358	1358	1358	1358	0
215	20240110	175400	160699521	1358	1358	1358	1358	0
216	20240110	175300	160699521	1358	1358	1358	1358	0
217	20240110	175200	160699521	1358	1358	1358	1358	0
218	20240110	175100	160699521	1358	1358	1358	1358	0
219	20240110	175000	160699521	1358	1358	1358	1358	0
220	20240110	174900	160699521	1358	1358	1358	1358	0
221	20240110	174800	160699521	1358	1358	1358	1358	0
222	20240110	174700	160699521	1358	1358	1358	1358	0
223	20240110	174600	160699521	1358	1358	1358	1358	0
224	20240110	174500	160699521	1358	1358	1358	1358	0
225	20240110	174400	160699521	1358	1358	1358	1358	0
226	20240110	174300	160699521	1358	1358	1358	1358	0
227	20240110	174200	160699521	1358	1358	1358	1358	0
228	20240110	174100	160699521	1358	1358	1358	1358	0
229	20240110	174000	160699521	1358	1358	1358	1358	0
230	20240110	173900	160699521	1358	1358	1358	1358	0
231	20240110	173800	160699521	1358	1358	1358	1358	0
232	20240110	173700	160699521	1358	1358	1358	1358	0
233	20240110	173600	160699521	1358	1358	1358	1358	0
234	20240110	173500	160699521	1358	1358	1358	1358	0
235	20240110	173400	160699521	1358	1358	1358	1358	0
236	20240110	173300	160699521	1358	1358	1358	1358	0
237	20240110	173200	160699521	1358	1358	1358	1358	0
238	20240110	173100	160699521	1358	1358	1358	1358	0
239	20240110	173000	160699521	1358	1358	1358	1358	0
240	20240110	172900	160699521	1358	1358	1358	1358	0
241	20240110	172800	160699521	1358	1358	1358	1358	0
242	20240110	172700	160699521	1358	1358	1358	1358	1834
243	20240110	172600	160699521	1358	1358	1358	1358	0
244	20240110	172500	160699521	1358	1358	1358	1358	0
245	20240110	172400	160699521	1358	1358	1358	1358	0
246	20240110	172300	160699521	1358	1358	1358	1358	0
247	20240110	172200	160699521	1358	1358	1358	1358	0
248	20240110	172100	160699521	1358	1358	1358	1358	0
249	20240110	172000	160699521	1358	1358	1358	1358	0
250	20240110	171900	160699521	1358	1358	1358	1358	0
251	20240110	171800	160699521	1358	1358	1358	1358	0
252	20240110	171700	160699521	1358	1358	1358	1358	0
253	20240110	171600	160699521	1358	1358	1358	1358	0
254	20240110	171500	160699521	1358	1358	1358	1358	0
255	20240110	171400	160699521	1358	1358	1358	1358	0
256	20240110	171300	160699521	1358	1358	1358	1358	0
257	20240110	171200	160699521	1358	1358	1358	1358	0
258	20240110	171100	160699521	1358	1358	1358	1358	0
259	20240110	171000	160699521	1358	1358	1358	1358	0
260	20240110	170900	160699521	1358	1358	1358	1358	0
261	20240110	170800	160699521	1358	1358	1358	1358	0
262	20240110	170700	160699521	1358	1358	1358	1358	0
263	20240110	170600	160699521	1358	1358	1358	1358	0
264	20240110	170500	160699521	1358	1358	1358	1358	0
265	20240110	170400	160699521	1358	1358	1358	1358	0
266	20240110	170300	160699521	1358	1358	1358	1358	0
267	20240110	170200	160699521	1358	1358	1358	1358	0
268	20240110	170100	160699521	1358	1358	1358	1358	0
269	20240110	170000	160699521	1358	1358	1358	1358	0
270	20240110	165900	160699521	1358	1358	1358	1358	0
271	20240110	165800	160699521	1358	1358	1358	1358	0
272	20240110	165700	160699521	1358	1358	1358	1358	1834
273	20240110	165600	160699521	1358	1358	1358	1358	0
274	20240110	165500	160699521	1358	1358	1358	1358	0
275	20240110	165400	160699521	1358	1358	1358	1358	0
276	20240110	165300	160699521	1358	1358	1358	1358	0
277	20240110	165200	160699521	1358	1358	1358	1358	0
278	20240110	165100	160699521	1358	1358	1358	1358	0
279	20240110	165000	160699521	1358	1358	1358	1358	0
280	20240110	164900	160699521	1358	1358	1358	1358	0
281	20240110	164800	160699521	1358	1358	1358	1358	0
282	20240110	164700	160699521	1358	1358	1358	1358	0
283	20240110	164600	160699521	1358	1358	1358	1358	0
284	20240110	164500	160699521	1358	1358	1358	1358	0
285	20240110	164400	160699521	1358	1358	1358	1358	0
286	20240110	164300	160699521	1358	1358	1358	1358	0
287	20240110	164200	160699521	1358	1358	1358	1358	0
288	20240110	164100	160699521	1358	1358	1358	1358	0
289	20240110	164000	160699521	1358	1358	1358	1358	0
290	20240110	163900	160699521	1358	1358	1358	1358	0
291	20240110	163800	160699521	1358	1358	1358	1358	0
292	20240110	163700	160699521	1358	1358	1358	1358	0
293	20240110	163600	160699521	1358	1358	1358	1358	0
294	20240110	163500	160699521	1358	1358	1358	1358	0
295	20240110	163400	160699521	1358	1358	1358	1358	0
296	20240110	163300	160699521	1358	1358	1358	1358	0
297	20240110	163200	160699521	1358	1358	1358	1358	0
298	20240110	163100	160699521	1358	1358	1358	1358	0
299	20240110	163000	160699521	1358	1358	1358	1358	0
300	20240110	162900	160699521	1358	1358	1358	1358	0
301	20240110	162800	160699521	1358	1358	1358	1358	0
302	20240110	162700	160699521	1358	1358	1358	1358	1834
303	20240110	162600	160699521	1358	1358	1358	1358	0
304	20240110	162500	160699521	1358	1358	1358	1358	0
305	20240110	162400	160699521	1358	1358	1358	1358	0
306	20240110	162300	160699521	1358	1358	1358	1358	0
307	20240110	162200	160699521	1358	1358	1358	1358	0
308	20240110	162100	160699521	1358	1358	1358	1358	0
309	20240110	162000	160699521	1358	1358	1358	1358	0
310	20240110	161900	160699521	1358	1358	1358	1358	0
311	20240110	161800	160699521	1358	1358	1358	1358	0
312	20240110	161700	160699521	1358	1358	1358	1358	0
313	20240110	161600	160699521	1358	1358	1358	1358	0
314	20240110	161500	160699521	1358	1358	1358	1358	0
315	20240110	161400	160699521	1358	1358	1358	1358	0
316	20240110	161300	160699521	1358	1358	1358	1358	0
317	20240110	161200	160699521	1358	1358	1358	1358	0
318	20240110	161100	160699521	1358	1358	1358	1358	0
319	20240110	161000	160699521	1358	1358	1358	1358	0
320	20240110	160900	160699521	1358	1358	1358	1358	0
321	20240110	160800	160699521	1358	1358	1358	1358	0
322	20240110	160700	160699521	1358	1358	1358	1358	0
323	20240110	160600	160699521	1358	1358	1358	1358	0
324	20240110	160500	160699521	1358	1358	1358	1358	0
325	20240110	160400	160699521	1358	1358	1358	1358	0
326	20240110	160300	160699521	1358	1358	1358	1358	0
327	20240110	160200	160699521	1358	1358	1358	1358	0
328	20240110	160100	160699521	1358	1358	1358	1358	0
329	20240110	160000	160699521	1358	1358	1358	1358	0
330	20240110	155900	160699521	1358	1358	1358	1358	0
331	20240110	155800	160699521	1358	1358	1358	1358	0
332	20240110	155700	160699521	1358	1358	1358	1358	1834
333	20240110	155600	160699521	1358	1358	1358	1358	0
334	20240110	155500	160699521	1358	1358	1358	1358	0
335	20240110	155400	160699521	1358	1358	1358	1358	0
336	20240110	155300	160699521	1358	1358	1358	1358	0
337	20240110	155200	160699521	1358	1358	1358	1358	0
338	20240110	155100	160699521	1358	1358	1358	1358	0
339	20240110	155000	160699521	1358	1358	1358	1358	0
340	20240110	154900	160699521	1358	1358	1358	1358	0
341	20240110	154800	160699521	1358	1358	1358	1358	0
342	20240110	154700	160699521	1358	1358	1358	1358	0
343	20240110	154600	160699521	1358	1358	1358	1358	0
344	20240110	154500	160699521	1358	1358	1358	1358	0
345	20240110	154400	160699521	1358	1358	1358	1358	0
346	20240110	154300	160699521	1358	1358	1358	1358	0
347	20240110	154200	160699521	1358	1358	1358	1358	0
348	20240110	154100	160699521	1358	1358	1358	1358	0
349	20240110	154000	160699521	1358	1358	1358	1358	0
350	20240110	153900	160699521	1358	1358	1358	1358	0
351	20240110	153800	160699521	1358	1358	1358	1358	0
352	20240110	153700	160699521	1358	1358	1358	1358	0
353	20240110	153600	160699521	1358	1358	1358	1358	0
354	20240110	153500	160699521	1358	1358	1358	1358	0
355	20240110	153400	160699521	1358	1358	1358	1358	0
356	20240110	153300	160699521	1358	1358	1358	1358	0
357	20240110	153200	160699521	1358	1358	1358	1358	0
358	20240110	153100	160699521	1358	1358	1358	1358	0
359	20240110	153000	160699521	1358	1358	1358	1358	1834
360	20240110	152900	158208949	1358	1358	1358	1358	0
361	20240110	152800	158208949	1358	1358	1358	1358	0
362	20240110	152700	158208949	1358	1358	1358	1358	0
363	20240110	152600	158208949	1358	1358	1358	1358	0
364	20240110	152500	158208949	1358	1358	1358	1358	0
365	20240110	152400	158208949	1358	1358	1358	1358	0
366	20240110	152300	158208949	1358	1358	1358	1358	0
367	20240110	152200	158208949	1358	1358	1358	1358	0
368	20240110	152100	158208949	1358	1358	1358	1358	0
369	20240110	152000	158208949	1358	1358	1358	1358	0
370	20240110	151900	158208949	1358	1357	1358	1357	304
371	20240110	151800	157796119	1356	1353	1356	1353	8866
372	20240110	151700	145790707	1354	1353	1354	1353	10000
373	20240110	151600	132253641	1353	1350	1353	1350	7
374	20240110	151500	132244188	1353	1353	1353	1353	1
375	20240110	151400	132242835	1352	1353	1353	1352	150
376	20240110	151300	132039985	1350	1352	1352	1350	262
377	20240110	151200	131686122	1355	1355	1355	1355	0
378	20240110	151100	131686122	1355	1355	1355	1355	182
379	20240110	151000	131439512	1355	1355	1355	1355	100
380	20240110	150900	131304012	1355	1355	1355	1355	905
381	20240110	150800	130077737	1355	1355	1355	1355	100
382	20240110	150700	129942237	1355	1355	1355	1355	200
383	20240110	150600	129671237	1355	1353	1355	1353	4482
384	20240110	150500	123601806	1350	1353	1353	1350	201
385	20240110	150400	123330453	1349	1349	1349	1349	118
386	20240110	150300	123171271	1342	1345	1345	1342	2500
387	20240110	150200	119813101	1354	1354	1354	1354	0
388	20240110	150100	119813101	1354	1354	1354	1354	0
389	20240110	150000	119813101	1354	1354	1354	1354	0
390	20240110	145900	119813101	1354	1354	1354	1354	1
391	20240110	145800	119811747	1353	1353	1353	1353	18
392	20240110	145700	119787393	1355	1355	1355	1355	0
393	20240110	145600	119787393	1355	1355	1355	1355	0
394	20240110	145500	119787393	1355	1355	1355	1355	0
395	20240110	145400	119787393	1355	1355	1355	1355	1043
396	20240110	145300	118374128	1355	1354	1355	1354	91
397	20240110	145200	118250831	1355	1354	1355	1354	488
398	20240110	145100	117589743	1353	1353	1353	1353	422
399	20240110	145000	117018777	1352	1352	1352	1352	212
400	20240110	144900	116732153	1352	1352	1352	1352	785
401	20240110	144800	115670833	1352	1352	1352	1352	125
402	20240110	144700	115501833	1352	1352	1352	1352	0
403	20240110	144600	115501833	1352	1352	1352	1352	0
404	20240110	144500	115501833	1352	1352	1352	1352	0
405	20240110	144400	115501833	1352	1352	1352	1352	0
406	20240110	144300	115501833	1352	1352	1352	1352	0
407	20240110	144200	115501833	1352	1352	1352	1352	0
408	20240110	144100	115501833	1352	1352	1352	1352	991
409	20240110	144000	114162001	1352	1352	1352	1352	0
410	20240110	143900	114162001	1352	1352	1352	1352	50
411	20240110	143800	114094401	1352	1352	1352	1352	0
412	20240110	143700	114094401	1352	1352	1352	1352	0
413	20240110	143600	114094401	1352	1353	1353	1350	78
414	20240110	143500	113988949	1353	1353	1353	1353	10
415	20240110	143400	113975419	1353	1353	1353	1353	0
416	20240110	143300	113975419	1353	1353	1353	1353	0
417	20240110	143200	113975419	1353	1353	1353	1353	50
418	20240110	143100	113907769	1353	1352	1353	1352	8
419	20240110	143000	113896952	1352	1352	1352	1352	0
420	20240110	142900	113896952	1352	1350	1352	1350	200
421	20240110	142800	113626757	1350	1350	1350	1350	2873
422	20240110	142700	109748207	1350	1350	1350	1350	0
423	20240110	142600	109748207	1350	1342	1350	1342	4718
424	20240110	142500	103390629	1342	1342	1342	1342	0
425	20240110	142400	103390629	1342	1342	1342	1342	0
426	20240110	142300	103390629	1342	1342	1342	1342	0
427	20240110	142200	103390629	1342	1342	1342	1342	0
428	20240110	142100	103390629	1342	1342	1342	1342	0
429	20240110	142000	103390629	1342	1342	1342	1342	1
430	20240110	141900	103389287	1340	1340	1340	1340	2
431	20240110	141800	103386607	1342	1342	1342	1342	49
432	20240110	141700	103320849	1342	1342	1342	1342	0
433	20240110	141600	103320849	1342	1342	1342	1342	0
434	20240110	141500	103320849	1342	1342	1342	1342	0
435	20240110	141400	103320849	1342	1340	1342	1338	1936
436	20240110	141300	100728223	1342	1342	1342	1342	0
437	20240110	141200	100728223	1342	1342	1342	1342	0
438	20240110	141100	100728223	1342	1342	1342	1342	0
439	20240110	141000	100728223	1342	1342	1342	1342	30
440	20240110	140900	100687963	1342	1342	1342	1342	75
441	20240110	140800	100587313	1341	1340	1341	1340	201
442	20240110	140700	100317962	1339	1339	1339	1339	95
443	20240110	140600	100190757	1339	1339	1339	1339	0
444	20240110	140500	100190757	1339	1339	1339	1339	0
445	20240110	140400	100190757	1339	1339	1339	1339	0
446	20240110	140300	100190757	1339	1339	1339	1339	0
447	20240110	140200	100190757	1339	1339	1339	1339	105
448	20240110	140100	100050162	1340	1340	1340	1340	0
449	20240110	140000	100050162	1340	1340	1340	1340	0
450	20240110	135900	100050162	1340	1340	1340	1340	0
451	20240110	135800	100050162	1340	1340	1340	1340	0
452	20240110	135700	100050162	1340	1340	1340	1340	0
453	20240110	135600	100050162	1340	1340	1340	1340	1
454	20240110	135500	100048822	1340	1340	1340	1340	0
455	20240110	135400	100048822	1340	1340	1340	1340	0
456	20240110	135300	100048822	1340	1340	1340	1340	0
457	20240110	135200	100048822	1340	1340	1340	1339	4
458	20240110	135100	100043464	1339	1339	1339	1339	110
459	20240110	135000	99896174	1339	1339	1339	1339	1000
460	20240110	134900	98557174	1339	1339	1339	1339	1
461	20240110	134800	98555835	1338	1338	1338	1338	0
462	20240110	134700	98555835	1338	1338	1338	1338	0
463	20240110	134600	98555835	1338	1338	1338	1338	0
464	20240110	134500	98555835	1338	1338	1338	1338	0
465	20240110	134400	98555835	1338	1338	1338	1338	223
466	20240110	134300	98257461	1338	1338	1338	1338	0
467	20240110	134200	98257461	1338	1338	1338	1338	0
468	20240110	134100	98257461	1338	1338	1338	1338	0
469	20240110	134000	98257461	1338	1337	1338	1337	2
470	20240110	133900	98254786	1336	1336	1336	1336	0
471	20240110	133800	98254786	1336	1336	1336	1336	1
472	20240110	133700	98253450	1335	1335	1335	1335	1
473	20240110	133600	98252115	1334	1334	1334	1334	122
474	20240110	133500	98089367	1331	1333	1333	1331	303
475	20240110	133400	97685965	1334	1334	1334	1334	18
476	20240110	133300	97661953	1334	1334	1334	1334	0
477	20240110	133200	97661953	1334	1334	1334	1334	0
478	20240110	133100	97661953	1334	1334	1334	1334	76
479	20240110	133000	97560569	1339	1339	1339	1339	0
480	20240110	132900	97560569	1339	1339	1339	1339	2
481	20240110	132800	97557891	1340	1340	1340	1340	0
482	20240110	132700	97557891	1340	1340	1340	1340	0
483	20240110	132600	97557891	1340	1340	1340	1340	0
484	20240110	132500	97557891	1340	1340	1340	1340	0
485	20240110	132400	97557891	1340	1340	1340	1340	2
486	20240110	132300	97555211	1334	1334	1334	1334	0
487	20240110	132200	97555211	1334	1337	1337	1334	3020
488	20240110	132100	93522438	1339	1338	1339	1338	2
489	20240110	132000	93519761	1337	1337	1337	1337	8
490	20240110	131900	93509065	1337	1337	1337	1337	0
491	20240110	131800	93509065	1337	1337	1337	1337	0
492	20240110	131700	93509065	1337	1337	1337	1337	150
493	20240110	131600	93308515	1337	1337	1337	1337	0
494	20240110	131500	93308515	1337	1337	1337	1337	1
495	20240110	131400	93307178	1337	1337	1337	1337	0
496	20240110	131300	93307178	1337	1337	1337	1337	0
497	20240110	131200	93307178	1337	1337	1337	1337	10
498	20240110	131100	93293808	1336	1336	1336	1336	1
499	20240110	131000	93292472	1337	1337	1337	1337	0
500	20240110	130900	93292472	1337	1339	1339	1337	3831
501	20240110	130800	88168824	1340	1340	1340	1340	0
502	20240110	130700	88168824	1340	1340	1340	1340	1
503	20240110	130600	88167484	1340	1340	1340	1340	0
504	20240110	130500	88167484	1340	1340	1340	1340	1
505	20240110	130400	88166144	1339	1339	1339	1339	0
506	20240110	130300	88166144	1339	1339	1339	1339	25
507	20240110	130200	88132669	1340	1340	1340	1340	503
508	20240110	130100	87458649	1342	1342	1342	1342	0
509	20240110	130000	87458649	1342	1342	1342	1342	0
510	20240110	125900	87458649	1342	1342	1342	1342	846
511	20240110	125800	86323317	1343	1343	1343	1343	204
512	20240110	125700	86049345	1343	1343	1343	1343	0
513	20240110	125600	86049345	1343	1343	1343	1343	0
514	20240110	125500	86049345	1343	1343	1343	1343	0
515	20240110	125400	86049345	1343	1343	1343	1343	1
516	20240110	125300	86048002	1345	1345	1345	1345	0
517	20240110	125200	86048002	1345	1345	1345	1345	0
518	20240110	125100	86048002	1345	1345	1345	1345	0
519	20240110	125000	86048002	1345	1345	1345	1345	0
520	20240110	124900	86048002	1345	1345	1345	1345	0
521	20240110	124800	86048002	1345	1345	1345	1345	0
522	20240110	124700	86048002	1345	1345	1345	1345	0
523	20240110	124600	86048002	1345	1345	1345	1345	0
524	20240110	124500	86048002	1345	1345	1345	1345	0
525	20240110	124400	86048002	1345	1345	1345	1345	0
526	20240110	124300	86048002	1345	1345	1345	1345	0
527	20240110	124200	86048002	1345	1345	1345	1345	0
528	20240110	124100	86048002	1345	1345	1345	1345	0
529	20240110	124000	86048002	1345	1344	1345	1344	169
530	20240110	123900	85820865	1344	1344	1344	1344	0
531	20240110	123800	85820865	1344	1344	1344	1344	0
532	20240110	123700	85820865	1344	1344	1344	1344	0
533	20240110	123600	85820865	1344	1344	1344	1344	1
534	20240110	123500	85819521	1343	1343	1343	1343	91
535	20240110	123400	85697308	1343	1343	1343	1343	17
536	20240110	123300	85674477	1343	1342	1343	1342	889
537	20240110	123200	84481438	1342	1342	1342	1342	0
538	20240110	123100	84481438	1342	1342	1342	1342	0
539	20240110	123000	84481438	1342	1342	1342	1342	0
540	20240110	122900	84481438	1342	1342	1342	1342	0
541	20240110	122800	84481438	1342	1342	1342	1342	0
542	20240110	122700	84481438	1342	1342	1342	1342	0
543	20240110	122600	84481438	1342	1342	1342	1342	0
544	20240110	122500	84481438	1342	1342	1342	1342	5
545	20240110	122400	84474728	1338	1338	1338	1338	0
546	20240110	122300	84474728	1338	1338	1338	1338	7
547	20240110	122200	84465362	1343	1343	1343	1343	0
548	20240110	122100	84465362	1343	1343	1343	1343	1
549	20240110	122000	84464019	1337	1339	1339	1337	2439
550	20240110	121900	81201475	1343	1340	1343	1340	208
551	20240110	121800	80922540	1340	1340	1340	1340	603
552	20240110	121700	80114520	1338	1338	1338	1338	0
553	20240110	121600	80114520	1338	1338	1338	1338	0
554	20240110	121500	80114520	1338	1338	1338	1338	0
555	20240110	121400	80114520	1338	1338	1338	1338	0
556	20240110	121300	80114520	1338	1338	1338	1338	19
557	20240110	121200	80089098	1339	1339	1339	1339	1
558	20240110	121100	80087759	1340	1340	1340	1340	0
559	20240110	121000	80087759	1340	1340	1340	1340	0
560	20240110	120900	80087759	1340	1340	1340	1340	5
561	20240110	120800	80081059	1339	1339	1339	1339	0
562	20240110	120700	80081059	1339	1339	1339	1339	99
563	20240110	120600	79948498	1339	1339	1339	1339	0
564	20240110	120500	79948498	1339	1339	1339	1339	1
565	20240110	120400	79947159	1337	1337	1337	1337	55
566	20240110	120300	79873624	1337	1337	1337	1337	0
567	20240110	120200	79873624	1337	1337	1337	1337	0
568	20240110	120100	79873624	1337	1337	1337	1337	0
569	20240110	120000	79873624	1337	1337	1337	1337	0
570	20240110	115900	79873624	1337	1337	1337	1337	4
571	20240110	115800	79868276	1337	1337	1337	1337	1
572	20240110	115700	79866939	1336	1336	1336	1336	0
573	20240110	115600	79866939	1336	1336	1336	1336	16
574	20240110	115500	79845563	1337	1337	1337	1337	0
575	20240110	115400	79845563	1337	1337	1337	1337	0
576	20240110	115300	79845563	1337	1337	1337	1337	0
577	20240110	115200	79845563	1337	1337	1337	1337	0
578	20240110	115100	79845563	1337	1337	1337	1337	0
579	20240110	115000	79845563	1337	1337	1337	1337	0
580	20240110	114900	79845563	1337	1337	1337	1337	0
581	20240110	114800	79845563	1337	1337	1337	1337	0
582	20240110	114700	79845563	1337	1337	1337	1337	0
583	20240110	114600	79845563	1337	1337	1337	1337	30
584	20240110	114500	79805453	1337	1337	1337	1337	0
585	20240110	114400	79805453	1337	1337	1337	1337	5
586	20240110	114300	79798768	1337	1337	1337	1337	10
587	20240110	114200	79785398	1337	1338	1338	1337	2
588	20240110	114100	79782723	1339	1339	1339	1339	0
589	20240110	114000	79782723	1339	1339	1339	1339	0
590	20240110	113900	79782723	1339	1338	1339	1338	3
591	20240110	113800	79778708	1338	1338	1338	1338	4
592	20240110	113700	79773356	1338	1338	1338	1338	0
593	20240110	113600	79773356	1338	1340	1340	1338	1115
594	20240110	113500	78280483	1340	1340	1340	1340	0
595	20240110	113400	78280483	1340	1340	1340	1340	0
596	20240110	113300	78280483	1340	1340	1340	1340	30
597	20240110	113200	78240283	1343	1343	1343	1343	0
598	20240110	113100	78240283	1343	1343	1343	1343	0
599	20240110	113000	78240283	1343	1343	1343	1343	0
600	20240110	112900	78240283	1343	1343	1343	1343	1
601	20240110	112800	78238940	1340	1340	1340	1340	0
602	20240110	112700	78238940	1340	1340	1340	1340	0
603	20240110	112600	78238940	1340	1340	1340	1340	0
604	20240110	112500	78238940	1340	1341	1341	1340	1052
605	20240110	112400	76829209	1343	1343	1343	1343	0
606	20240110	112300	76829209	1343	1343	1343	1343	5
607	20240110	112200	76822494	1343	1343	1343	1343	0
608	20240110	112100	76822494	1343	1343	1343	1343	1
609	20240110	112000	76821151	1342	1342	1342	1342	0
610	20240110	111900	76821151	1342	1342	1342	1342	1
611	20240110	111800	76819809	1342	1342	1342	1342	0
612	20240110	111700	76819809	1342	1342	1342	1342	0
613	20240110	111600	76819809	1342	1342	1342	1342	0
614	20240110	111500	76819809	1342	1342	1342	1342	0
615	20240110	111400	76819809	1342	1342	1342	1342	25
616	20240110	111300	76786259	1343	1343	1343	1343	1
617	20240110	111200	76784916	1342	1342	1342	1342	1
618	20240110	111100	76783574	1343	1343	1343	1343	0
619	20240110	111000	76783574	1343	1343	1343	1343	0
620	20240110	110900	76783574	1343	1342	1343	1342	1001
621	20240110	110800	75440231	1342	1342	1342	1342	0
622	20240110	110700	75440231	1342	1342	1342	1342	0
623	20240110	110600	75440231	1342	1342	1342	1342	1
624	20240110	110500	75438889	1336	1336	1336	1336	0
625	20240110	110400	75438889	1336	1336	1336	1336	0
626	20240110	110300	75438889	1336	1338	1338	1336	291
627	20240110	110200	75049534	1345	1345	1345	1345	0
628	20240110	110100	75049534	1345	1344	1345	1344	300
629	20240110	110000	74646094	1339	1339	1339	1339	406
630	20240110	105900	74102460	1354	1354	1354	1354	0
631	20240110	105800	74102460	1354	1354	1354	1354	0
632	20240110	105700	74102460	1354	1354	1354	1354	2
633	20240110	105600	74099752	1354	1341	1354	1339	3814
634	20240110	105500	68992060	1356	1356	1356	1356	1
635	20240110	105400	68990704	1359	1335	1359	1335	473
636	20240110	105300	68357511	1335	1334	1335	1334	110
637	20240110	105200	68210752	1334	1333	1334	1333	64
638	20240110	105100	68125430	1333	1332	1333	1332	67
639	20240110	105000	68036140	1327	1327	1327	1327	0
640	20240110	104900	68036140	1327	1332	1332	1327	3877
641	20240110	104800	62876530	1332	1332	1332	1332	30
642	20240110	104700	62836570	1332	1331	1332	1331	64
643	20240110	104600	62751379	1331	1330	1331	1330	140
644	20240110	104500	62565135	1327	1327	1327	1327	0
645	20240110	104400	62565135	1327	1327	1327	1327	30
646	20240110	104300	62525325	1326	1326	1326	1326	0
647	20240110	104200	62525325	1326	1326	1326	1326	0
648	20240110	104100	62525325	1326	1326	1326	1326	17
649	20240110	104000	62502783	1325	1325	1325	1325	0
650	20240110	103900	62502783	1325	1325	1325	1325	0
651	20240110	103800	62502783	1325	1325	1325	1325	0
652	20240110	103700	62502783	1325	1328	1328	1325	260
653	20240110	103600	62158156	1330	1330	1330	1330	0
654	20240110	103500	62158156	1330	1330	1330	1330	4
655	20240110	103400	62152836	1330	1330	1330	1330	0
656	20240110	103300	62152836	1330	1330	1330	1330	0
657	20240110	103200	62152836	1330	1330	1330	1330	1
658	20240110	103100	62151506	1325	1326	1326	1325	2000
659	20240110	103000	59501501	1325	1325	1325	1325	0
660	20240110	102900	59501501	1325	1325	1325	1325	3
661	20240110	102800	59497526	1330	1330	1330	1330	100
662	20240110	102700	59364526	1325	1325	1325	1325	0
663	20240110	102600	59364526	1325	1325	1325	1325	1
664	20240110	102500	59363201	1330	1330	1330	1330	0
665	20240110	102400	59363201	1330	1330	1330	1330	0
666	20240110	102300	59363201	1330	1330	1330	1330	1
667	20240110	102200	59361871	1323	1329	1329	1323	912
668	20240110	102100	58155039	1330	1330	1330	1330	260
669	20240110	102000	57809239	1330	1330	1330	1330	11
670	20240110	101900	57794609	1330	1329	1330	1329	800
671	20240110	101800	56731408	1329	1329	1329	1329	40
672	20240110	101700	56678248	1328	1328	1328	1328	0
673	20240110	101600	56678248	1328	1328	1328	1328	94
674	20240110	101500	56553416	1328	1328	1328	1328	0
675	20240110	101400	56553416	1328	1328	1328	1328	0
676	20240110	101300	56553416	1328	1328	1328	1328	0
677	20240110	101200	56553416	1328	1328	1328	1328	0
678	20240110	101100	56553416	1328	1328	1328	1328	0
679	20240110	101000	56553416	1328	1328	1328	1328	1
680	20240110	100900	56552088	1323	1325	1325	1323	3
681	20240110	100800	56548116	1326	1328	1328	1326	402
682	20240110	100700	56014263	1328	1328	1328	1328	0
683	20240110	100600	56014263	1328	1328	1328	1328	0
684	20240110	100500	56014263	1328	1328	1328	1328	107
685	20240110	100400	55872167	1328	1328	1328	1328	170
686	20240110	100300	55646407	1328	1327	1328	1327	840
687	20240110	100200	54531037	1328	1328	1328	1328	18
688	20240110	100100	54507133	1330	1330	1330	1330	0
689	20240110	100000	54507133	1330	1330	1330	1330	1
690	20240110	095900	54505803	1322	1331	1331	1322	637
691	20240110	095800	53663569	1333	1326	1333	1321	5807
692	20240110	095700	45968134	1327	1327	1327	1327	681
693	20240110	095600	45064447	1328	1330	1330	1328	880
694	20240110	095500	43895756	1336	1330	1336	1330	52
695	20240110	095400	43826290	1331	1331	1331	1331	101
696	20240110	095300	43691859	1336	1336	1336	1336	0
697	20240110	095200	43691859	1336	1336	1336	1336	1
698	20240110	095100	43690523	1336	1336	1336	1336	2
699	20240110	095000	43687851	1336	1336	1336	1336	0
700	20240110	094900	43687851	1336	1335	1336	1335	30
701	20240110	094800	43647779	1336	1336	1336	1336	0
702	20240110	094700	43647779	1336	1336	1336	1336	0
703	20240110	094600	43647779	1336	1336	1336	1336	1
704	20240110	094500	43646443	1332	1332	1332	1332	1
705	20240110	094400	43645111	1333	1334	1334	1333	11
706	20240110	094300	43630438	1338	1338	1338	1338	1
707	20240110	094200	43629100	1326	1338	1339	1325	1431
708	20240110	094100	41730697	1330	1330	1330	1330	500
709	20240110	094000	41065697	1339	1331	1339	1331	2282
710	20240110	093900	38028115	1330	1330	1330	1330	430
711	20240110	093800	37456215	1330	1330	1330	1330	5
712	20240110	093700	37449565	1329	1329	1329	1329	4
713	20240110	093600	37444249	1330	1330	1330	1329	1109
714	20240110	093500	35969289	1330	1330	1330	1330	0
715	20240110	093400	35969289	1330	1330	1330	1330	471
716	20240110	093300	35342859	1330	1330	1330	1330	0
717	20240110	093200	35342859	1330	1330	1330	1330	1
718	20240110	093100	35341529	1330	1330	1330	1330	2500
719	20240110	093000	32016529	1330	1332	1332	1330	4336
720	20240110	092900	26245471	1331	1331	1331	1331	0
721	20240110	092800	26245471	1331	1331	1331	1331	0
722	20240110	092700	26245471	1331	1333	1333	1331	1840
723	20240110	092600	23795910	1333	1333	1333	1333	0
724	20240110	092500	23795910	1333	1339	1339	1333	60
725	20240110	092400	23715870	1339	1339	1339	1339	2500
726	20240110	092300	20368370	1339	1339	1339	1339	0
727	20240110	092200	20368370	1339	1339	1339	1339	0
728	20240110	092100	20368370	1339	1339	1339	1339	0
729	20240110	092000	20368370	1339	1339	1339	1339	100
730	20240110	091900	20234470	1339	1339	1339	1339	23
731	20240110	091800	20203673	1332	1333	1333	1332	4323
732	20240110	091700	14445215	1339	1339	1339	1339	0
733	20240110	091600	14445215	1339	1339	1339	1339	5
734	20240110	091500	14438520	1332	1332	1332	1332	300
735	20240110	091400	14038920	1332	1332	1332	1332	639
736	20240110	091300	13187772	1332	1336	1336	1332	2631
737	20240110	091200	9681816	1336	1336	1336	1336	0
738	20240110	091100	9681816	1336	1336	1336	1336	505
739	20240110	091000	9007136	1338	1343	1343	1332	4311
740	20240110	090900	3226936	1346	1346	1346	1346	185
741	20240110	090800	2977926	1346	1346	1346	1346	1
742	20240110	090700	2976580	1357	1357	1357	1357	0
743	20240110	090600	2976580	1357	1357	1357	1357	59
744	20240110	090500	2896517	1360	1360	1360	1360	0
745	20240110	090400	2896517	1360	1360	1360	1360	0
746	20240110	090300	2896517	1360	1346	1360	1346	393
747	20240110	090200	2367301	1344	1354	1365	1344	329
748	20240110	090100	1921084	1353	1355	1355	1350	920
749	20240110	090000	674790	1355	1355	1355	1355	498