KissMeData/066360/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194500	248528918	1349	1349	1349	1349	7116
3	20240111	194400	248528918	1349	1349	1349	1349	0
4	20240111	194300	248528918	1349	1349	1349	1349	0
5	20240111	194200	248528918	1349	1349	1349	1349	0
6	20240111	194100	248528918	1349	1349	1349	1349	0
7	20240111	194000	248528918	1349	1349	1349	1349	0
8	20240111	193900	248528918	1349	1349	1349	1349	0
9	20240111	193800	248528918	1349	1349	1349	1349	0
10	20240111	193700	248528918	1349	1349	1349	1349	0
11	20240111	193600	248528918	1349	1349	1349	1349	0
12	20240111	193500	248528918	1349	1349	1349	1349	0
13	20240111	193400	248528918	1349	1349	1349	1349	0
14	20240111	193300	248528918	1349	1349	1349	1349	0
15	20240111	193200	248528918	1349	1349	1349	1349	0
16	20240111	193100	248528918	1349	1349	1349	1349	0
17	20240111	193000	248528918	1349	1349	1349	1349	0
18	20240111	192900	248528918	1349	1349	1349	1349	0
19	20240111	192800	248528918	1349	1349	1349	1349	0
20	20240111	192700	248528918	1349	1349	1349	1349	0
21	20240111	192600	248528918	1349	1349	1349	1349	0
22	20240111	192500	248528918	1349	1349	1349	1349	0
23	20240111	192400	248528918	1349	1349	1349	1349	0
24	20240111	192300	248528918	1349	1349	1349	1349	0
25	20240111	192200	248528918	1349	1349	1349	1349	0
26	20240111	192100	248528918	1349	1349	1349	1349	0
27	20240111	192000	248528918	1349	1349	1349	1349	0
28	20240111	191900	248528918	1349	1349	1349	1349	0
29	20240111	191800	248528918	1349	1349	1349	1349	0
30	20240111	191700	248528918	1349	1349	1349	1349	0
31	20240111	191600	248528918	1349	1349	1349	1349	0
32	20240111	191500	248528918	1349	1349	1349	1349	7116
33	20240111	191400	248528918	1349	1349	1349	1349	0
34	20240111	191300	248528918	1349	1349	1349	1349	0
35	20240111	191200	248528918	1349	1349	1349	1349	0
36	20240111	191100	248528918	1349	1349	1349	1349	0
37	20240111	191000	248528918	1349	1349	1349	1349	0
38	20240111	190900	248528918	1349	1349	1349	1349	0
39	20240111	190800	248528918	1349	1349	1349	1349	0
40	20240111	190700	248528918	1349	1349	1349	1349	0
41	20240111	190600	248528918	1349	1349	1349	1349	0
42	20240111	190500	248528918	1349	1349	1349	1349	0
43	20240111	190400	248528918	1349	1349	1349	1349	0
44	20240111	190300	248528918	1349	1349	1349	1349	0
45	20240111	190200	248528918	1349	1349	1349	1349	0
46	20240111	190100	248528918	1349	1349	1349	1349	0
47	20240111	190000	248528918	1349	1349	1349	1349	0
48	20240111	185900	248528918	1349	1349	1349	1349	0
49	20240111	185800	248528918	1349	1349	1349	1349	0
50	20240111	185700	248528918	1349	1349	1349	1349	0
51	20240111	185600	248528918	1349	1349	1349	1349	0
52	20240111	185500	248528918	1349	1349	1349	1349	0
53	20240111	185400	248528918	1349	1349	1349	1349	0
54	20240111	185300	248528918	1349	1349	1349	1349	0
55	20240111	185200	248528918	1349	1349	1349	1349	0
56	20240111	185100	248528918	1349	1349	1349	1349	0
57	20240111	185000	248528918	1349	1349	1349	1349	0
58	20240111	184900	248528918	1349	1349	1349	1349	0
59	20240111	184800	248528918	1349	1349	1349	1349	0
60	20240111	184700	248528918	1349	1349	1349	1349	0
61	20240111	184600	248528918	1349	1349	1349	1349	0
62	20240111	184500	248528918	1349	1349	1349	1349	7116
63	20240111	184400	248528918	1349	1349	1349	1349	0
64	20240111	184300	248528918	1349	1349	1349	1349	0
65	20240111	184200	248528918	1349	1349	1349	1349	0
66	20240111	184100	248528918	1349	1349	1349	1349	0
67	20240111	184000	248528918	1349	1349	1349	1349	0
68	20240111	183900	248528918	1349	1349	1349	1349	0
69	20240111	183800	248528918	1349	1349	1349	1349	0
70	20240111	183700	248528918	1349	1349	1349	1349	0
71	20240111	183600	248528918	1349	1349	1349	1349	0
72	20240111	183500	248528918	1349	1349	1349	1349	0
73	20240111	183400	248528918	1349	1349	1349	1349	0
74	20240111	183300	248528918	1349	1349	1349	1349	0
75	20240111	183200	248528918	1349	1349	1349	1349	0
76	20240111	183100	248528918	1349	1349	1349	1349	0
77	20240111	183000	248528918	1349	1349	1349	1349	0
78	20240111	182900	248528918	1349	1349	1349	1349	0
79	20240111	182800	248528918	1349	1349	1349	1349	0
80	20240111	182700	248528918	1349	1349	1349	1349	0
81	20240111	182600	248528918	1349	1349	1349	1349	0
82	20240111	182500	248528918	1349	1349	1349	1349	0
83	20240111	182400	248528918	1349	1349	1349	1349	0
84	20240111	182300	248528918	1349	1349	1349	1349	0
85	20240111	182200	248528918	1349	1349	1349	1349	0
86	20240111	182100	248528918	1349	1349	1349	1349	0
87	20240111	182000	248528918	1349	1349	1349	1349	0
88	20240111	181900	248528918	1349	1349	1349	1349	0
89	20240111	181800	248528918	1349	1349	1349	1349	0
90	20240111	181700	248528918	1349	1349	1349	1349	0
91	20240111	181600	248528918	1349	1349	1349	1349	0
92	20240111	181500	248528918	1349	1349	1349	1349	7116
93	20240111	181400	248528918	1349	1349	1349	1349	0
94	20240111	181300	248528918	1349	1349	1349	1349	0
95	20240111	181200	248528918	1349	1349	1349	1349	0
96	20240111	181100	248528918	1349	1349	1349	1349	0
97	20240111	181000	248528918	1349	1349	1349	1349	0
98	20240111	180900	248528918	1349	1349	1349	1349	0
99	20240111	180800	248528918	1349	1349	1349	1349	0
100	20240111	180700	248528918	1349	1349	1349	1349	0
101	20240111	180600	248528918	1349	1349	1349	1349	0
102	20240111	180500	248528918	1349	1349	1349	1349	0
103	20240111	180400	248528918	1349	1349	1349	1349	0
104	20240111	180300	248528918	1349	1349	1349	1349	0
105	20240111	180200	248528918	1349	1349	1349	1349	0
106	20240111	180100	248528918	1349	1349	1349	1349	0
107	20240111	180000	248528918	1349	1349	1349	1349	0
108	20240111	175900	248528918	1349	1349	1349	1349	0
109	20240111	175800	248528918	1349	1349	1349	1349	0
110	20240111	175700	248528918	1349	1349	1349	1349	0
111	20240111	175600	248528918	1349	1349	1349	1349	0
112	20240111	175500	248528918	1349	1349	1349	1349	0
113	20240111	175400	248528918	1349	1349	1349	1349	0
114	20240111	175300	248528918	1349	1349	1349	1349	0
115	20240111	175200	248528918	1349	1349	1349	1349	0
116	20240111	175100	248528918	1349	1349	1349	1349	0
117	20240111	175000	248528918	1349	1349	1349	1349	0
118	20240111	174900	248528918	1349	1349	1349	1349	0
119	20240111	174800	248528918	1349	1349	1349	1349	0
120	20240111	174700	248528918	1349	1349	1349	1349	0
121	20240111	174600	248528918	1349	1349	1349	1349	0
122	20240111	174500	248528918	1349	1349	1349	1349	7116
123	20240111	174400	248528918	1349	1349	1349	1349	0
124	20240111	174300	248528918	1349	1349	1349	1349	0
125	20240111	174200	248528918	1349	1349	1349	1349	0
126	20240111	174100	248528918	1349	1349	1349	1349	0
127	20240111	174000	248528918	1349	1349	1349	1349	0
128	20240111	173900	248528918	1349	1349	1349	1349	0
129	20240111	173800	248528918	1349	1349	1349	1349	0
130	20240111	173700	248528918	1349	1349	1349	1349	0
131	20240111	173600	248528918	1349	1349	1349	1349	0
132	20240111	173500	248528918	1349	1349	1349	1349	0
133	20240111	173400	248528918	1349	1349	1349	1349	0
134	20240111	173300	248528918	1349	1349	1349	1349	0
135	20240111	173200	248528918	1349	1349	1349	1349	0
136	20240111	173100	248528918	1349	1349	1349	1349	0
137	20240111	173000	248528918	1349	1349	1349	1349	0
138	20240111	172900	248528918	1349	1349	1349	1349	0
139	20240111	172800	248528918	1349	1349	1349	1349	0
140	20240111	172700	248528918	1349	1349	1349	1349	0
141	20240111	172600	248528918	1349	1349	1349	1349	0
142	20240111	172500	248528918	1349	1349	1349	1349	0
143	20240111	172400	248528918	1349	1349	1349	1349	0
144	20240111	172300	248528918	1349	1349	1349	1349	0
145	20240111	172200	248528918	1349	1349	1349	1349	0
146	20240111	172100	248528918	1349	1349	1349	1349	0
147	20240111	172000	248528918	1349	1349	1349	1349	0
148	20240111	171900	248528918	1349	1349	1349	1349	0
149	20240111	171800	248528918	1349	1349	1349	1349	0
150	20240111	171700	248528918	1349	1349	1349	1349	0
151	20240111	171600	248528918	1349	1349	1349	1349	0
152	20240111	171500	248528918	1349	1349	1349	1349	7116
153	20240111	171400	248528918	1349	1349	1349	1349	0
154	20240111	171300	248528918	1349	1349	1349	1349	0
155	20240111	171200	248528918	1349	1349	1349	1349	0
156	20240111	171100	248528918	1349	1349	1349	1349	0
157	20240111	171000	248528918	1349	1349	1349	1349	0
158	20240111	170900	248528918	1349	1349	1349	1349	0
159	20240111	170800	248528918	1349	1349	1349	1349	0
160	20240111	170700	248528918	1349	1349	1349	1349	0
161	20240111	170600	248528918	1349	1349	1349	1349	0
162	20240111	170500	248528918	1349	1349	1349	1349	0
163	20240111	170400	248528918	1349	1349	1349	1349	0
164	20240111	170300	248528918	1349	1349	1349	1349	0
165	20240111	170200	248528918	1349	1349	1349	1349	0
166	20240111	170100	248528918	1349	1349	1349	1349	0
167	20240111	170000	248528918	1349	1349	1349	1349	0
168	20240111	165900	248528918	1349	1349	1349	1349	0
169	20240111	165800	248528918	1349	1349	1349	1349	0
170	20240111	165700	248528918	1349	1349	1349	1349	0
171	20240111	165600	248528918	1349	1349	1349	1349	0
172	20240111	165500	248528918	1349	1349	1349	1349	0
173	20240111	165400	248528918	1349	1349	1349	1349	0
174	20240111	165300	248528918	1349	1349	1349	1349	0
175	20240111	165200	248528918	1349	1349	1349	1349	0
176	20240111	165100	248528918	1349	1349	1349	1349	0
177	20240111	165000	248528918	1349	1349	1349	1349	0
178	20240111	164900	248528918	1349	1349	1349	1349	0
179	20240111	164800	248528918	1349	1349	1349	1349	0
180	20240111	164700	248528918	1349	1349	1349	1349	0
181	20240111	164600	248528918	1349	1349	1349	1349	0
182	20240111	164500	248528918	1349	1349	1349	1349	7116
183	20240111	164400	248528918	1349	1349	1349	1349	0
184	20240111	164300	248528918	1349	1349	1349	1349	0
185	20240111	164200	248528918	1349	1349	1349	1349	0
186	20240111	164100	248528918	1349	1349	1349	1349	0
187	20240111	164000	248528918	1349	1349	1349	1349	0
188	20240111	163900	248528918	1349	1349	1349	1349	0
189	20240111	163800	248528918	1349	1349	1349	1349	0
190	20240111	163700	248528918	1349	1349	1349	1349	0
191	20240111	163600	248528918	1349	1349	1349	1349	0
192	20240111	163500	248528918	1349	1349	1349	1349	0
193	20240111	163400	248528918	1349	1349	1349	1349	0
194	20240111	163300	248528918	1349	1349	1349	1349	0
195	20240111	163200	248528918	1349	1349	1349	1349	0
196	20240111	163100	248528918	1349	1349	1349	1349	0
197	20240111	163000	248528918	1349	1349	1349	1349	0
198	20240111	162900	248528918	1349	1349	1349	1349	0
199	20240111	162800	248528918	1349	1349	1349	1349	0
200	20240111	162700	248528918	1349	1349	1349	1349	0
201	20240111	162600	248528918	1349	1349	1349	1349	0
202	20240111	162500	248528918	1349	1349	1349	1349	0
203	20240111	162400	248528918	1349	1349	1349	1349	0
204	20240111	162300	248528918	1349	1349	1349	1349	0
205	20240111	162200	248528918	1349	1349	1349	1349	0
206	20240111	162100	248528918	1349	1349	1349	1349	0
207	20240111	162000	248528918	1349	1349	1349	1349	0
208	20240111	161900	248528918	1349	1349	1349	1349	0
209	20240111	161800	248528918	1349	1349	1349	1349	0
210	20240111	161700	248528918	1349	1349	1349	1349	0
211	20240111	161600	248528918	1349	1349	1349	1349	0
212	20240111	161500	248528918	1349	1349	1349	1349	7116
213	20240111	161400	248528918	1349	1349	1349	1349	0
214	20240111	161300	248528918	1349	1349	1349	1349	0
215	20240111	161200	248528918	1349	1349	1349	1349	0
216	20240111	161100	248528918	1349	1349	1349	1349	0
217	20240111	161000	248528918	1349	1349	1349	1349	0
218	20240111	160900	248528918	1349	1349	1349	1349	0
219	20240111	160800	248528918	1349	1349	1349	1349	0
220	20240111	160700	248528918	1349	1349	1349	1349	0
221	20240111	160600	248528918	1349	1349	1349	1349	0
222	20240111	160500	248528918	1349	1349	1349	1349	0
223	20240111	160400	248528918	1349	1349	1349	1349	0
224	20240111	160300	248528918	1349	1349	1349	1349	0
225	20240111	160200	248528918	1349	1349	1349	1349	0
226	20240111	160100	248528918	1349	1349	1349	1349	0
227	20240111	160000	248528918	1349	1349	1349	1349	0
228	20240111	155900	248528918	1349	1349	1349	1349	0
229	20240111	155800	248528918	1349	1349	1349	1349	0
230	20240111	155700	248528918	1349	1349	1349	1349	0
231	20240111	155600	248528918	1349	1349	1349	1349	0
232	20240111	155500	248528918	1349	1349	1349	1349	0
233	20240111	155400	248528918	1349	1349	1349	1349	0
234	20240111	155300	248528918	1349	1349	1349	1349	0
235	20240111	155200	248528918	1349	1349	1349	1349	0
236	20240111	155100	248528918	1349	1349	1349	1349	0
237	20240111	155000	248528918	1349	1349	1349	1349	0
238	20240111	154900	248528918	1349	1349	1349	1349	0
239	20240111	154800	248528918	1349	1349	1349	1349	0
240	20240111	154700	248528918	1349	1349	1349	1349	0
241	20240111	154600	248528918	1349	1349	1349	1349	0
242	20240111	154500	248528918	1349	1349	1349	1349	7116
243	20240111	154400	248528918	1349	1349	1349	1349	0
244	20240111	154300	248528918	1349	1349	1349	1349	0
245	20240111	154200	248528918	1349	1349	1349	1349	0
246	20240111	154100	248528918	1349	1349	1349	1349	0
247	20240111	154000	248528918	1349	1349	1349	1349	0
248	20240111	153900	248528918	1349	1349	1349	1349	0
249	20240111	153800	248528918	1349	1349	1349	1349	0
250	20240111	153700	248528918	1349	1349	1349	1349	0
251	20240111	153600	248528918	1349	1349	1349	1349	0
252	20240111	153500	248528918	1349	1349	1349	1349	0
253	20240111	153400	248528918	1349	1349	1349	1349	0
254	20240111	153300	248528918	1349	1349	1349	1349	0
255	20240111	153200	248528918	1349	1349	1349	1349	0
256	20240111	153100	248528918	1349	1349	1349	1349	0
257	20240111	153000	248528918	1349	1349	1349	1349	7116
258	20240111	152900	238929434	1346	1346	1346	1346	0
259	20240111	152800	238929434	1346	1346	1346	1346	0
260	20240111	152700	238929434	1346	1346	1346	1346	0
261	20240111	152600	238929434	1346	1346	1346	1346	0
262	20240111	152500	238929434	1346	1346	1346	1346	0
263	20240111	152400	238929434	1346	1346	1346	1346	0
264	20240111	152300	238929434	1346	1346	1346	1346	0
265	20240111	152200	238929434	1346	1346	1346	1346	0
266	20240111	152100	238929434	1346	1346	1346	1346	0
267	20240111	152000	238929434	1346	1346	1346	1346	0
268	20240111	151900	238929434	1346	1342	1346	1341	1649
269	20240111	151800	236713707	1342	1338	1342	1338	763
270	20240111	151700	235692803	1340	1340	1340	1338	563
271	20240111	151600	234938843	1343	1340	1343	1340	614
272	20240111	151500	234115025	1339	1339	1340	1339	137
273	20240111	151400	233931452	1339	1340	1340	1339	32
274	20240111	151300	233888577	1340	1339	1340	1339	45
275	20240111	151200	233828280	1340	1339	1340	1339	77
276	20240111	151100	233725117	1339	1339	1339	1339	21
277	20240111	151000	233696998	1339	1338	1339	1338	462
278	20240111	150900	233078573	1339	1339	1339	1339	127
279	20240111	150800	232908520	1340	1339	1340	1339	596
280	20240111	150700	232110036	1340	1339	1340	1339	77
281	20240111	150600	232006882	1339	1339	1339	1339	732
282	20240111	150500	231026734	1338	1338	1338	1338	0
283	20240111	150400	231026734	1338	1341	1341	1338	284
284	20240111	150300	230646526	1343	1343	1343	1343	0
285	20240111	150200	230646526	1343	1341	1343	1341	2
286	20240111	150100	230643842	1342	1342	1342	1342	0
287	20240111	150000	230643842	1342	1342	1342	1342	0
288	20240111	145900	230643842	1342	1342	1342	1342	349
289	20240111	145800	230175484	1341	1341	1341	1341	0
290	20240111	145700	230175484	1341	1341	1341	1341	53
291	20240111	145600	230104411	1341	1341	1341	1341	23
292	20240111	145500	230073568	1338	1338	1338	1338	0
293	20240111	145400	230073568	1338	1338	1338	1338	0
294	20240111	145300	230073568	1338	1338	1338	1338	0
295	20240111	145200	230073568	1338	1339	1339	1338	2409
296	20240111	145100	226848639	1339	1339	1339	1339	0
297	20240111	145000	226848639	1339	1339	1339	1339	0
298	20240111	144900	226848639	1339	1339	1339	1339	0
299	20240111	144800	226848639	1339	1339	1339	1339	0
300	20240111	144700	226848639	1339	1339	1339	1339	100
301	20240111	144600	226714739	1340	1340	1340	1340	0
302	20240111	144500	226714739	1340	1340	1340	1340	0
303	20240111	144400	226714739	1340	1340	1340	1340	0
304	20240111	144300	226714739	1340	1340	1340	1340	0
305	20240111	144200	226714739	1340	1337	1340	1337	1052
306	20240111	144100	225308059	1341	1341	1341	1341	0
307	20240111	144000	225308059	1341	1341	1341	1341	1
308	20240111	143900	225306718	1342	1342	1342	1342	0
309	20240111	143800	225306718	1342	1341	1342	1341	8
310	20240111	143700	225295983	1342	1342	1342	1342	0
311	20240111	143600	225295983	1342	1342	1342	1342	0
312	20240111	143500	225295983	1342	1341	1342	1341	5
313	20240111	143400	225289274	1345	1345	1345	1345	0
314	20240111	143300	225289274	1345	1345	1345	1345	19
315	20240111	143200	225263719	1345	1338	1345	1337	1561
316	20240111	143100	223176145	1338	1339	1339	1338	2313
317	20240111	143000	220080089	1339	1339	1339	1339	0
318	20240111	142900	220080089	1339	1343	1345	1339	552
319	20240111	142800	219338376	1343	1342	1343	1342	2158
320	20240111	142700	216441236	1342	1342	1342	1342	1
321	20240111	142600	216439894	1342	1342	1342	1342	0
322	20240111	142500	216439894	1342	1342	1342	1342	33
323	20240111	142400	216395608	1341	1341	1341	1341	0
324	20240111	142300	216395608	1341	1341	1341	1341	1
325	20240111	142200	216394267	1341	1341	1341	1341	101
326	20240111	142100	216258826	1341	1341	1341	1341	3
327	20240111	142000	216254803	1341	1341	1341	1341	1
328	20240111	141900	216253462	1339	1339	1339	1339	0
329	20240111	141800	216253462	1339	1339	1339	1339	100
330	20240111	141700	216119562	1339	1339	1339	1339	37
331	20240111	141600	216070019	1342	1342	1342	1342	34
332	20240111	141500	216024391	1339	1339	1339	1339	0
333	20240111	141400	216024391	1339	1339	1339	1339	0
334	20240111	141300	216024391	1339	1339	1339	1339	0
335	20240111	141200	216024391	1339	1339	1339	1339	38
336	20240111	141100	215973509	1342	1342	1342	1342	0
337	20240111	141000	215973509	1342	1342	1342	1342	0
338	20240111	140900	215973509	1342	1342	1342	1342	30
339	20240111	140800	215933249	1342	1342	1342	1342	0
340	20240111	140700	215933249	1342	1342	1342	1342	2
341	20240111	140600	215930565	1342	1341	1342	1341	300
342	20240111	140500	215527997	1339	1339	1339	1339	334
343	20240111	140400	215080771	1339	1339	1339	1339	0
344	20240111	140300	215080771	1339	1339	1339	1339	0
345	20240111	140200	215080771	1339	1339	1339	1339	339
346	20240111	140100	214626850	1341	1341	1341	1341	0
347	20240111	140000	214626850	1341	1341	1341	1341	0
348	20240111	135900	214626850	1341	1341	1341	1341	187
349	20240111	135800	214376083	1341	1341	1341	1341	61
350	20240111	135700	214294282	1339	1339	1339	1339	0
351	20240111	135600	214294282	1339	1339	1339	1339	5
352	20240111	135500	214287587	1339	1339	1339	1339	75
353	20240111	135400	214187162	1339	1339	1339	1339	73
354	20240111	135300	214089415	1340	1340	1341	1338	1989
355	20240111	135200	211422558	1340	1340	1340	1340	0
356	20240111	135100	211422558	1340	1340	1340	1340	0
357	20240111	135000	211422558	1340	1340	1340	1340	0
358	20240111	134900	211422558	1340	1338	1340	1338	15
359	20240111	134800	211402466	1338	1338	1338	1338	4
360	20240111	134700	211397114	1338	1338	1339	1338	104
361	20240111	134600	211257862	1338	1338	1338	1338	15
362	20240111	134500	211237792	1338	1337	1338	1337	14
363	20240111	134400	211219067	1337	1338	1338	1337	199
364	20240111	134300	210952812	1338	1338	1338	1338	0
365	20240111	134200	210952812	1338	1338	1338	1338	0
366	20240111	134100	210952812	1338	1338	1338	1338	0
367	20240111	134000	210952812	1338	1338	1338	1338	0
368	20240111	133900	210952812	1338	1338	1338	1338	0
369	20240111	133800	210952812	1338	1338	1338	1338	0
370	20240111	133700	210952812	1338	1337	1338	1337	12
371	20240111	133600	210936757	1337	1337	1337	1337	0
372	20240111	133500	210936757	1337	1337	1337	1337	0
373	20240111	133400	210936757	1337	1337	1337	1337	0
374	20240111	133300	210936757	1337	1337	1337	1337	0
375	20240111	133200	210936757	1337	1337	1337	1337	102
376	20240111	133100	210800383	1337	1338	1338	1337	3
377	20240111	133000	210796371	1338	1338	1338	1338	3
378	20240111	132900	210792357	1337	1337	1339	1337	1561
379	20240111	132800	208702759	1337	1337	1337	1337	0
380	20240111	132700	208702759	1337	1337	1337	1337	0
381	20240111	132600	208702759	1337	1337	1337	1337	202
382	20240111	132500	208432685	1336	1336	1336	1336	0
383	20240111	132400	208432685	1336	1336	1336	1336	190
384	20240111	132300	208178845	1336	1336	1336	1336	0
385	20240111	132200	208178845	1336	1336	1336	1336	0
386	20240111	132100	208178845	1336	1336	1336	1336	0
387	20240111	132000	208178845	1336	1336	1336	1336	100
388	20240111	131900	208045245	1336	1336	1336	1336	0
389	20240111	131800	208045245	1336	1336	1336	1336	0
390	20240111	131700	208045245	1336	1336	1336	1336	0
391	20240111	131600	208045245	1336	1336	1336	1336	0
392	20240111	131500	208045245	1336	1336	1336	1336	0
393	20240111	131400	208045245	1336	1336	1336	1336	0
394	20240111	131300	208045245	1336	1336	1336	1336	196
395	20240111	131200	207783389	1336	1336	1336	1336	0
396	20240111	131100	207783389	1336	1336	1336	1336	4
397	20240111	131000	207778045	1335	1335	1335	1335	0
398	20240111	130900	207778045	1335	1335	1335	1335	165
399	20240111	130800	207557770	1335	1335	1335	1335	0
400	20240111	130700	207557770	1335	1336	1336	1335	1400
401	20240111	130600	205688690	1336	1336	1336	1336	0
402	20240111	130500	205688690	1336	1336	1336	1336	100
403	20240111	130400	205555090	1336	1336	1336	1336	1
404	20240111	130300	205553754	1336	1336	1336	1336	2
405	20240111	130200	205551082	1336	1336	1336	1336	3
406	20240111	130100	205547074	1335	1335	1335	1335	0
407	20240111	130000	205547074	1335	1335	1335	1335	0
408	20240111	125900	205547074	1335	1335	1335	1335	0
409	20240111	125800	205547074	1335	1336	1336	1335	117
410	20240111	125700	205390767	1338	1338	1338	1338	0
411	20240111	125600	205390767	1338	1338	1338	1338	0
412	20240111	125500	205390767	1338	1338	1338	1338	0
413	20240111	125400	205390767	1338	1338	1338	1337	191
414	20240111	125300	205135320	1339	1339	1339	1339	0
415	20240111	125200	205135320	1339	1339	1339	1339	0
416	20240111	125100	205135320	1339	1339	1339	1339	34
417	20240111	125000	205089794	1338	1338	1338	1338	0
418	20240111	124900	205089794	1338	1338	1338	1338	0
419	20240111	124800	205089794	1338	1338	1338	1338	0
420	20240111	124700	205089794	1338	1338	1338	1338	0
421	20240111	124600	205089794	1338	1338	1338	1338	0
422	20240111	124500	205089794	1338	1338	1338	1338	274
423	20240111	124400	204723182	1338	1338	1338	1338	0
424	20240111	124300	204723182	1338	1338	1338	1338	0
425	20240111	124200	204723182	1338	1338	1338	1338	518
426	20240111	124100	204030098	1338	1338	1338	1338	0
427	20240111	124000	204030098	1338	1338	1338	1338	0
428	20240111	123900	204030098	1338	1338	1338	1338	0
429	20240111	123800	204030098	1338	1338	1338	1338	0
430	20240111	123700	204030098	1338	1338	1338	1338	0
431	20240111	123600	204030098	1338	1338	1338	1338	0
432	20240111	123500	204030098	1338	1338	1338	1338	0
433	20240111	123400	204030098	1338	1338	1338	1338	0
434	20240111	123300	204030098	1338	1338	1338	1338	57
435	20240111	123200	203953832	1338	1341	1341	1338	566
436	20240111	123100	203195024	1338	1338	1338	1338	1250
437	20240111	123000	201522524	1339	1339	1339	1339	1000
438	20240111	122900	200183524	1338	1338	1338	1338	0
439	20240111	122800	200183524	1338	1338	1338	1338	0
440	20240111	122700	200183524	1338	1338	1338	1338	370
441	20240111	122600	199688464	1338	1338	1338	1338	0
442	20240111	122500	199688464	1338	1339	1339	1338	1440
443	20240111	122400	197761743	1344	1344	1344	1344	0
444	20240111	122300	197761743	1344	1344	1344	1344	648
445	20240111	122200	196890831	1349	1345	1349	1345	3090
446	20240111	122100	192734421	1345	1347	1350	1345	1475
447	20240111	122000	190745021	1340	1341	1347	1337	24573
448	20240111	121900	157739631	1340	1340	1340	1340	1820
449	20240111	121800	155300831	1334	1334	1334	1334	0
450	20240111	121700	155300831	1334	1334	1334	1334	0
451	20240111	121600	155300831	1334	1334	1334	1334	0
452	20240111	121500	155300831	1334	1334	1334	1334	0
453	20240111	121400	155300831	1334	1334	1334	1334	0
454	20240111	121300	155300831	1334	1334	1334	1334	0
455	20240111	121200	155300831	1334	1334	1334	1334	0
456	20240111	121100	155300831	1334	1338	1340	1334	8967
457	20240111	121000	143298113	1337	1337	1337	1337	0
458	20240111	120900	143298113	1337	1336	1337	1336	5530
459	20240111	120800	135907538	1335	1334	1335	1334	937
460	20240111	120700	134656885	1332	1332	1332	1332	0
461	20240111	120600	134656885	1332	1332	1332	1332	0
462	20240111	120500	134656885	1332	1332	1332	1332	120
463	20240111	120400	134497045	1332	1332	1332	1332	0
464	20240111	120300	134497045	1332	1332	1332	1332	37
465	20240111	120200	134447761	1332	1332	1332	1332	0
466	20240111	120100	134447761	1332	1332	1332	1332	291
467	20240111	120000	134060149	1332	1332	1332	1332	0
468	20240111	115900	134060149	1332	1332	1332	1332	0
469	20240111	115800	134060149	1332	1332	1332	1332	502
470	20240111	115700	133391485	1332	1332	1332	1332	0
471	20240111	115600	133391485	1332	1332	1332	1332	0
472	20240111	115500	133391485	1332	1332	1332	1332	75
473	20240111	115400	133291585	1332	1332	1332	1332	0
474	20240111	115300	133291585	1332	1332	1332	1332	0
475	20240111	115200	133291585	1332	1332	1332	1332	24
476	20240111	115100	133259617	1332	1332	1332	1332	0
477	20240111	115000	133259617	1332	1332	1332	1332	0
478	20240111	114900	133259617	1332	1332	1332	1332	1
479	20240111	114800	133258285	1331	1331	1331	1331	1
480	20240111	114700	133256954	1332	1332	1332	1332	1
481	20240111	114600	133255622	1331	1331	1331	1331	0
482	20240111	114500	133255622	1331	1331	1331	1331	0
483	20240111	114400	133255622	1331	1331	1331	1331	0
484	20240111	114300	133255622	1331	1330	1331	1330	7423
485	20240111	114200	123375659	1330	1330	1330	1330	0
486	20240111	114100	123375659	1330	1330	1330	1330	0
487	20240111	114000	123375659	1330	1331	1331	1330	2197
488	20240111	113900	120451462	1330	1330	1330	1330	8
489	20240111	113800	120440822	1330	1330	1330	1330	6
490	20240111	113700	120432842	1331	1331	1331	1331	0
491	20240111	113600	120432842	1331	1331	1331	1331	440
492	20240111	113500	119847202	1332	1332	1332	1332	0
493	20240111	113400	119847202	1332	1332	1332	1332	3
494	20240111	113300	119843206	1332	1332	1332	1332	450
495	20240111	113200	119243806	1332	1332	1332	1332	75
496	20240111	113100	119143906	1332	1332	1332	1332	0
497	20240111	113000	119143906	1332	1331	1332	1331	124
498	20240111	112900	118978782	1331	1331	1331	1331	50
499	20240111	112800	118912232	1332	1332	1332	1332	1
500	20240111	112700	118910900	1332	1331	1332	1330	616
501	20240111	112600	118091403	1332	1332	1332	1332	0
502	20240111	112500	118091403	1332	1332	1332	1332	1
503	20240111	112400	118090071	1332	1334	1334	1332	7126
504	20240111	112300	108590621	1335	1335	1335	1335	0
505	20240111	112200	108590621	1335	1335	1335	1335	411
506	20240111	112100	108041936	1335	1335	1335	1335	750
507	20240111	112000	107040686	1335	1335	1335	1335	1
508	20240111	111900	107039351	1332	1334	1334	1332	5000
509	20240111	111800	100378206	1335	1335	1335	1335	0
510	20240111	111700	100378206	1335	1335	1335	1335	1
511	20240111	111600	100376871	1335	1335	1335	1335	0
512	20240111	111500	100376871	1335	1335	1335	1335	0
513	20240111	111400	100376871	1335	1335	1335	1335	0
514	20240111	111300	100376871	1335	1335	1335	1335	23
515	20240111	111200	100346166	1336	1336	1336	1336	61
516	20240111	111100	100264670	1337	1337	1337	1337	80
517	20240111	111000	100157710	1338	1338	1338	1338	0
518	20240111	110900	100157710	1338	1338	1338	1338	0
519	20240111	110800	100157710	1338	1338	1338	1338	0
520	20240111	110700	100157710	1338	1338	1338	1338	0
521	20240111	110600	100157710	1338	1338	1338	1338	0
522	20240111	110500	100157710	1338	1338	1338	1338	0
523	20240111	110400	100157710	1338	1338	1338	1338	0
524	20240111	110300	100157710	1338	1337	1338	1337	1501
525	20240111	110200	98150126	1338	1338	1338	1338	0
526	20240111	110100	98150126	1338	1338	1338	1338	0
527	20240111	110000	98150126	1338	1338	1338	1338	0
528	20240111	105900	98150126	1338	1338	1338	1338	0
529	20240111	105800	98150126	1338	1338	1338	1338	0
530	20240111	105700	98150126	1338	1338	1338	1338	0
531	20240111	105600	98150126	1338	1338	1338	1338	0
532	20240111	105500	98150126	1338	1336	1338	1336	3001
533	20240111	105400	94135431	1336	1336	1336	1336	11
534	20240111	105300	94120735	1336	1336	1336	1336	19
535	20240111	105200	94095351	1336	1336	1336	1336	0
536	20240111	105100	94095351	1336	1336	1336	1336	24
537	20240111	105000	94063287	1336	1338	1338	1336	748
538	20240111	104900	93062465	1338	1338	1338	1338	0
539	20240111	104800	93062465	1338	1338	1338	1338	0
540	20240111	104700	93062465	1338	1338	1338	1338	0
541	20240111	104600	93062465	1338	1338	1338	1338	1
542	20240111	104500	93061127	1337	1337	1337	1337	0
543	20240111	104400	93061127	1337	1337	1337	1337	0
544	20240111	104300	93061127	1337	1338	1338	1337	24
545	20240111	104200	93029027	1338	1338	1338	1338	0
546	20240111	104100	93029027	1338	1338	1338	1338	1
547	20240111	104000	93027689	1339	1339	1339	1339	0
548	20240111	103900	93027689	1339	1336	1339	1336	3084
549	20240111	103800	88900036	1336	1336	1336	1336	0
550	20240111	103700	88900036	1336	1336	1336	1336	0
551	20240111	103600	88900036	1336	1336	1336	1336	0
552	20240111	103500	88900036	1336	1336	1336	1336	1
553	20240111	103400	88898700	1337	1337	1337	1337	1
554	20240111	103300	88897363	1333	1333	1333	1333	399
555	20240111	103200	88365496	1337	1337	1337	1337	1
556	20240111	103100	88364159	1333	1333	1333	1333	0
557	20240111	103000	88364159	1333	1333	1333	1333	500
558	20240111	102900	87697659	1338	1336	1338	1332	9127
559	20240111	102800	75536332	1337	1337	1337	1337	17
560	20240111	102700	75513603	1338	1338	1338	1338	0
561	20240111	102600	75513603	1338	1338	1338	1338	0
562	20240111	102500	75513603	1338	1338	1338	1338	230
563	20240111	102400	75205863	1338	1338	1338	1338	0
564	20240111	102300	75205863	1338	1338	1338	1338	0
565	20240111	102200	75205863	1338	1338	1338	1338	747
566	20240111	102100	74206377	1338	1338	1338	1338	0
567	20240111	102000	74206377	1338	1338	1338	1338	600
568	20240111	101900	73403577	1338	1338	1338	1338	22
569	20240111	101800	73374141	1339	1339	1339	1339	0
570	20240111	101700	73374141	1339	1339	1339	1339	77
571	20240111	101600	73271038	1339	1339	1339	1339	1
572	20240111	101500	73269699	1339	1339	1339	1339	0
573	20240111	101400	73269699	1339	1339	1339	1339	0
574	20240111	101300	73269699	1339	1339	1339	1339	124
575	20240111	101200	73103663	1339	1339	1339	1339	0
576	20240111	101100	73103663	1339	1337	1339	1337	992
577	20240111	101000	71775557	1337	1337	1337	1337	0
578	20240111	100900	71775557	1337	1336	1337	1336	218
579	20240111	100800	71484308	1336	1336	1336	1336	823
580	20240111	100700	70384780	1336	1336	1336	1336	0
581	20240111	100600	70384780	1336	1336	1336	1336	0
582	20240111	100500	70384780	1336	1336	1336	1336	0
583	20240111	100400	70384780	1336	1336	1336	1336	0
584	20240111	100300	70384780	1336	1336	1336	1336	0
585	20240111	100200	70384780	1336	1336	1336	1336	0
586	20240111	100100	70384780	1336	1336	1336	1336	233
587	20240111	100000	70073492	1337	1337	1337	1337	0
588	20240111	095900	70073492	1337	1337	1337	1337	0
589	20240111	095800	70073492	1337	1337	1337	1337	30
590	20240111	095700	70033382	1337	1337	1337	1337	0
591	20240111	095600	70033382	1337	1337	1337	1337	0
592	20240111	095500	70033382	1337	1337	1337	1337	4784
593	20240111	095400	63637174	1337	1337	1337	1337	2353
594	20240111	095300	60491213	1340	1340	1340	1340	0
595	20240111	095200	60491213	1340	1336	1340	1336	1100
596	20240111	095100	59021405	1339	1339	1339	1339	63
597	20240111	095000	58937048	1339	1339	1339	1339	2
598	20240111	094900	58934370	1341	1341	1341	1341	0
599	20240111	094800	58934370	1341	1341	1341	1341	0
600	20240111	094700	58934370	1341	1342	1342	1341	128
601	20240111	094600	58762605	1343	1333	1343	1333	53
602	20240111	094500	58691436	1344	1334	1344	1334	815
603	20240111	094400	57603706	1344	1344	1344	1344	0
604	20240111	094300	57603706	1344	1339	1344	1331	1888
605	20240111	094200	55075968	1340	1338	1343	1338	9370
606	20240111	094100	42524789	1338	1334	1338	1334	657
607	20240111	094000	41647101	1334	1334	1334	1334	0
608	20240111	093900	41647101	1334	1334	1334	1334	1
609	20240111	093800	41645767	1334	1334	1334	1334	5
610	20240111	093700	41639097	1334	1333	1334	1330	798
611	20240111	093600	40576912	1334	1339	1339	1334	136
612	20240111	093500	40395267	1339	1339	1339	1339	2
613	20240111	093400	40392589	1339	1339	1339	1339	5
614	20240111	093300	40385894	1339	1339	1339	1339	7
615	20240111	093200	40376521	1340	1340	1340	1340	7
616	20240111	093100	40367141	1340	1340	1340	1340	5
617	20240111	093000	40360441	1340	1339	1340	1339	1616
618	20240111	092900	38196544	1339	1339	1339	1339	2433
619	20240111	092800	34938757	1339	1337	1339	1332	701
620	20240111	092700	34001447	1338	1337	1338	1337	743
621	20240111	092600	33008049	1337	1334	1337	1334	3117
622	20240111	092500	28849461	1335	1335	1335	1335	1272
623	20240111	092400	27151341	1335	1329	1335	1329	1973
624	20240111	092300	24525582	1327	1328	1329	1323	5632
625	20240111	092200	17051328	1328	1328	1328	1328	2
626	20240111	092100	17048672	1329	1329	1329	1323	1427
627	20240111	092000	15160709	1323	1330	1330	1323	121
628	20240111	091900	15000495	1330	1330	1330	1330	5
629	20240111	091800	14993845	1330	1321	1330	1321	3274
630	20240111	091700	10651327	1325	1324	1325	1324	13
631	20240111	091600	10634113	1324	1323	1324	1323	19
632	20240111	091500	10608965	1323	1322	1323	1320	15
633	20240111	091400	10589147	1323	1323	1323	1323	17
634	20240111	091300	10566656	1323	1322	1323	1322	5
635	20240111	091200	10560043	1323	1323	1323	1323	5
636	20240111	091100	10553428	1323	1321	1323	1321	65
637	20240111	091000	10467509	1321	1321	1321	1321	2
638	20240111	090900	10464867	1322	1323	1323	1322	305
639	20240111	090800	10061357	1323	1323	1323	1323	7
640	20240111	090700	10052096	1323	1314	1323	1314	204
641	20240111	090600	9783995	1313	1324	1324	1308	1105
642	20240111	090500	8337387	1312	1325	1325	1312	107
643	20240111	090400	8196914	1325	1325	1325	1325	3
644	20240111	090300	8192939	1325	1325	1325	1325	5
645	20240111	090200	8186314	1327	1328	1328	1327	4
646	20240111	090100	8181004	1305	1329	1329	1305	3514
647	20240111	090000	3585152	1329	1319	1329	1319	166