KissMeData/222420/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	203800	253954700	1605	1605	1605	1605	4646
3	20240102	203700	253954700	1605	1605	1605	1605	0
4	20240102	203600	253954700	1605	1605	1605	1605	0
5	20240102	203500	253954700	1605	1605	1605	1605	0
6	20240102	203400	253954700	1605	1605	1605	1605	0
7	20240102	203300	253954700	1605	1605	1605	1605	0
8	20240102	203200	253954700	1605	1605	1605	1605	0
9	20240102	203100	253954700	1605	1605	1605	1605	0
10	20240102	203000	253954700	1605	1605	1605	1605	0
11	20240102	202900	253954700	1605	1605	1605	1605	0
12	20240102	202800	253954700	1605	1605	1605	1605	0
13	20240102	202700	253954700	1605	1605	1605	1605	0
14	20240102	202600	253954700	1605	1605	1605	1605	0
15	20240102	202500	253954700	1605	1605	1605	1605	0
16	20240102	202400	253954700	1605	1605	1605	1605	0
17	20240102	202300	253954700	1605	1605	1605	1605	0
18	20240102	202200	253954700	1605	1605	1605	1605	0
19	20240102	202100	253954700	1605	1605	1605	1605	0
20	20240102	202000	253954700	1605	1605	1605	1605	0
21	20240102	201900	253954700	1605	1605	1605	1605	0
22	20240102	201800	253954700	1605	1605	1605	1605	0
23	20240102	201700	253954700	1605	1605	1605	1605	0
24	20240102	201600	253954700	1605	1605	1605	1605	0
25	20240102	201500	253954700	1605	1605	1605	1605	0
26	20240102	201400	253954700	1605	1605	1605	1605	0
27	20240102	201300	253954700	1605	1605	1605	1605	0
28	20240102	201200	253954700	1605	1605	1605	1605	0
29	20240102	201100	253954700	1605	1605	1605	1605	0
30	20240102	201000	253954700	1605	1605	1605	1605	0
31	20240102	200900	253954700	1605	1605	1605	1605	0
32	20240102	200800	253954700	1605	1605	1605	1605	4646
33	20240102	200700	253954700	1605	1605	1605	1605	0
34	20240102	200600	253954700	1605	1605	1605	1605	0
35	20240102	200500	253954700	1605	1605	1605	1605	0
36	20240102	200400	253954700	1605	1605	1605	1605	0
37	20240102	200300	253954700	1605	1605	1605	1605	0
38	20240102	200200	253954700	1605	1605	1605	1605	0
39	20240102	200100	253954700	1605	1605	1605	1605	0
40	20240102	200000	253954700	1605	1605	1605	1605	0
41	20240102	195900	253954700	1605	1605	1605	1605	0
42	20240102	195800	253954700	1605	1605	1605	1605	0
43	20240102	195700	253954700	1605	1605	1605	1605	0
44	20240102	195600	253954700	1605	1605	1605	1605	0
45	20240102	195500	253954700	1605	1605	1605	1605	0
46	20240102	195400	253954700	1605	1605	1605	1605	0
47	20240102	195300	253954700	1605	1605	1605	1605	0
48	20240102	195200	253954700	1605	1605	1605	1605	0
49	20240102	195100	253954700	1605	1605	1605	1605	0
50	20240102	195000	253954700	1605	1605	1605	1605	0
51	20240102	194900	253954700	1605	1605	1605	1605	0
52	20240102	194800	253954700	1605	1605	1605	1605	0
53	20240102	194700	253954700	1605	1605	1605	1605	0
54	20240102	194600	253954700	1605	1605	1605	1605	0
55	20240102	194500	253954700	1605	1605	1605	1605	0
56	20240102	194400	253954700	1605	1605	1605	1605	0
57	20240102	194300	253954700	1605	1605	1605	1605	0
58	20240102	194200	253954700	1605	1605	1605	1605	0
59	20240102	194100	253954700	1605	1605	1605	1605	0
60	20240102	194000	253954700	1605	1605	1605	1605	0
61	20240102	193900	253954700	1605	1605	1605	1605	0
62	20240102	193800	253954700	1605	1605	1605	1605	4646
63	20240102	193700	253954700	1605	1605	1605	1605	0
64	20240102	193600	253954700	1605	1605	1605	1605	0
65	20240102	193500	253954700	1605	1605	1605	1605	0
66	20240102	193400	253954700	1605	1605	1605	1605	0
67	20240102	193300	253954700	1605	1605	1605	1605	0
68	20240102	193200	253954700	1605	1605	1605	1605	0
69	20240102	193100	253954700	1605	1605	1605	1605	0
70	20240102	193000	253954700	1605	1605	1605	1605	0
71	20240102	192900	253954700	1605	1605	1605	1605	0
72	20240102	192800	253954700	1605	1605	1605	1605	0
73	20240102	192700	253954700	1605	1605	1605	1605	0
74	20240102	192600	253954700	1605	1605	1605	1605	0
75	20240102	192500	253954700	1605	1605	1605	1605	0
76	20240102	192400	253954700	1605	1605	1605	1605	0
77	20240102	192300	253954700	1605	1605	1605	1605	0
78	20240102	192200	253954700	1605	1605	1605	1605	0
79	20240102	192100	253954700	1605	1605	1605	1605	0
80	20240102	192000	253954700	1605	1605	1605	1605	0
81	20240102	191900	253954700	1605	1605	1605	1605	0
82	20240102	191800	253954700	1605	1605	1605	1605	0
83	20240102	191700	253954700	1605	1605	1605	1605	0
84	20240102	191600	253954700	1605	1605	1605	1605	0
85	20240102	191500	253954700	1605	1605	1605	1605	0
86	20240102	191400	253954700	1605	1605	1605	1605	0
87	20240102	191300	253954700	1605	1605	1605	1605	0
88	20240102	191200	253954700	1605	1605	1605	1605	0
89	20240102	191100	253954700	1605	1605	1605	1605	0
90	20240102	191000	253954700	1605	1605	1605	1605	0
91	20240102	190900	253954700	1605	1605	1605	1605	0
92	20240102	190800	253954700	1605	1605	1605	1605	4646
93	20240102	190700	253954700	1605	1605	1605	1605	0
94	20240102	190600	253954700	1605	1605	1605	1605	0
95	20240102	190500	253954700	1605	1605	1605	1605	0
96	20240102	190400	253954700	1605	1605	1605	1605	0
97	20240102	190300	253954700	1605	1605	1605	1605	0
98	20240102	190200	253954700	1605	1605	1605	1605	0
99	20240102	190100	253954700	1605	1605	1605	1605	0
100	20240102	190000	253954700	1605	1605	1605	1605	0
101	20240102	185900	253954700	1605	1605	1605	1605	0
102	20240102	185800	253954700	1605	1605	1605	1605	0
103	20240102	185700	253954700	1605	1605	1605	1605	0
104	20240102	185600	253954700	1605	1605	1605	1605	0
105	20240102	185500	253954700	1605	1605	1605	1605	0
106	20240102	185400	253954700	1605	1605	1605	1605	0
107	20240102	185300	253954700	1605	1605	1605	1605	0
108	20240102	185200	253954700	1605	1605	1605	1605	0
109	20240102	185100	253954700	1605	1605	1605	1605	0
110	20240102	185000	253954700	1605	1605	1605	1605	0
111	20240102	184900	253954700	1605	1605	1605	1605	0
112	20240102	184800	253954700	1605	1605	1605	1605	0
113	20240102	184700	253954700	1605	1605	1605	1605	0
114	20240102	184600	253954700	1605	1605	1605	1605	0
115	20240102	184500	253954700	1605	1605	1605	1605	0
116	20240102	184400	253954700	1605	1605	1605	1605	0
117	20240102	184300	253954700	1605	1605	1605	1605	0
118	20240102	184200	253954700	1605	1605	1605	1605	0
119	20240102	184100	253954700	1605	1605	1605	1605	0
120	20240102	184000	253954700	1605	1605	1605	1605	0
121	20240102	183900	253954700	1605	1605	1605	1605	0
122	20240102	183800	253954700	1605	1605	1605	1605	4646
123	20240102	183700	253954700	1605	1605	1605	1605	0
124	20240102	183600	253954700	1605	1605	1605	1605	0
125	20240102	183500	253954700	1605	1605	1605	1605	0
126	20240102	183400	253954700	1605	1605	1605	1605	0
127	20240102	183300	253954700	1605	1605	1605	1605	0
128	20240102	183200	253954700	1605	1605	1605	1605	0
129	20240102	183100	253954700	1605	1605	1605	1605	0
130	20240102	183000	253954700	1605	1605	1605	1605	0
131	20240102	182900	253954700	1605	1605	1605	1605	0
132	20240102	182800	253954700	1605	1605	1605	1605	0
133	20240102	182700	253954700	1605	1605	1605	1605	0
134	20240102	182600	253954700	1605	1605	1605	1605	0
135	20240102	182500	253954700	1605	1605	1605	1605	0
136	20240102	182400	253954700	1605	1605	1605	1605	0
137	20240102	182300	253954700	1605	1605	1605	1605	0
138	20240102	182200	253954700	1605	1605	1605	1605	0
139	20240102	182100	253954700	1605	1605	1605	1605	0
140	20240102	182000	253954700	1605	1605	1605	1605	0
141	20240102	181900	253954700	1605	1605	1605	1605	0
142	20240102	181800	253954700	1605	1605	1605	1605	0
143	20240102	181700	253954700	1605	1605	1605	1605	0
144	20240102	181600	253954700	1605	1605	1605	1605	0
145	20240102	181500	253954700	1605	1605	1605	1605	0
146	20240102	181400	253954700	1605	1605	1605	1605	0
147	20240102	181300	253954700	1605	1605	1605	1605	0
148	20240102	181200	253954700	1605	1605	1605	1605	0
149	20240102	181100	253954700	1605	1605	1605	1605	0
150	20240102	181000	253954700	1605	1605	1605	1605	0
151	20240102	180900	253954700	1605	1605	1605	1605	0
152	20240102	180800	253954700	1605	1605	1605	1605	4646
153	20240102	180700	253954700	1605	1605	1605	1605	0
154	20240102	180600	253954700	1605	1605	1605	1605	0
155	20240102	180500	253954700	1605	1605	1605	1605	0
156	20240102	180400	253954700	1605	1605	1605	1605	0
157	20240102	180300	253954700	1605	1605	1605	1605	0
158	20240102	180200	253954700	1605	1605	1605	1605	0
159	20240102	180100	253954700	1605	1605	1605	1605	0
160	20240102	180000	253954700	1605	1605	1605	1605	0
161	20240102	175900	253954700	1605	1605	1605	1605	0
162	20240102	175800	253954700	1605	1605	1605	1605	0
163	20240102	175700	253954700	1605	1605	1605	1605	0
164	20240102	175600	253954700	1605	1605	1605	1605	0
165	20240102	175500	253954700	1605	1605	1605	1605	0
166	20240102	175400	253954700	1605	1605	1605	1605	0
167	20240102	175300	253954700	1605	1605	1605	1605	0
168	20240102	175200	253954700	1605	1605	1605	1605	0
169	20240102	175100	253954700	1605	1605	1605	1605	0
170	20240102	175000	253954700	1605	1605	1605	1605	0
171	20240102	174900	253954700	1605	1605	1605	1605	0
172	20240102	174800	253954700	1605	1605	1605	1605	0
173	20240102	174700	253954700	1605	1605	1605	1605	0
174	20240102	174600	253954700	1605	1605	1605	1605	0
175	20240102	174500	253954700	1605	1605	1605	1605	0
176	20240102	174400	253954700	1605	1605	1605	1605	0
177	20240102	174300	253954700	1605	1605	1605	1605	0
178	20240102	174200	253954700	1605	1605	1605	1605	0
179	20240102	174100	253954700	1605	1605	1605	1605	0
180	20240102	174000	253954700	1605	1605	1605	1605	0
181	20240102	173900	253954700	1605	1605	1605	1605	0
182	20240102	173800	253954700	1605	1605	1605	1605	4646
183	20240102	173700	253954700	1605	1605	1605	1605	0
184	20240102	173600	253954700	1605	1605	1605	1605	0
185	20240102	173500	253954700	1605	1605	1605	1605	0
186	20240102	173400	253954700	1605	1605	1605	1605	0
187	20240102	173300	253954700	1605	1605	1605	1605	0
188	20240102	173200	253954700	1605	1605	1605	1605	0
189	20240102	173100	253954700	1605	1605	1605	1605	0
190	20240102	173000	253954700	1605	1605	1605	1605	0
191	20240102	172900	253954700	1605	1605	1605	1605	0
192	20240102	172800	253954700	1605	1605	1605	1605	0
193	20240102	172700	253954700	1605	1605	1605	1605	0
194	20240102	172600	253954700	1605	1605	1605	1605	0
195	20240102	172500	253954700	1605	1605	1605	1605	0
196	20240102	172400	253954700	1605	1605	1605	1605	0
197	20240102	172300	253954700	1605	1605	1605	1605	0
198	20240102	172200	253954700	1605	1605	1605	1605	0
199	20240102	172100	253954700	1605	1605	1605	1605	0
200	20240102	172000	253954700	1605	1605	1605	1605	0
201	20240102	171900	253954700	1605	1605	1605	1605	0
202	20240102	171800	253954700	1605	1605	1605	1605	0
203	20240102	171700	253954700	1605	1605	1605	1605	0
204	20240102	171600	253954700	1605	1605	1605	1605	0
205	20240102	171500	253954700	1605	1605	1605	1605	0
206	20240102	171400	253954700	1605	1605	1605	1605	0
207	20240102	171300	253954700	1605	1605	1605	1605	0
208	20240102	171200	253954700	1605	1605	1605	1605	0
209	20240102	171100	253954700	1605	1605	1605	1605	0
210	20240102	171000	253954700	1605	1605	1605	1605	0
211	20240102	170900	253954700	1605	1605	1605	1605	0
212	20240102	170800	253954700	1605	1605	1605	1605	4646
213	20240102	170700	253954700	1605	1605	1605	1605	0
214	20240102	170600	253954700	1605	1605	1605	1605	0
215	20240102	170500	253954700	1605	1605	1605	1605	0
216	20240102	170400	253954700	1605	1605	1605	1605	0
217	20240102	170300	253954700	1605	1605	1605	1605	0
218	20240102	170200	253954700	1605	1605	1605	1605	0
219	20240102	170100	253954700	1605	1605	1605	1605	0
220	20240102	170000	253954700	1605	1605	1605	1605	0
221	20240102	165900	253954700	1605	1605	1605	1605	0
222	20240102	165800	253954700	1605	1605	1605	1605	0
223	20240102	165700	253954700	1605	1605	1605	1605	0
224	20240102	165600	253954700	1605	1605	1605	1605	0
225	20240102	165500	253954700	1605	1605	1605	1605	0
226	20240102	165400	253954700	1605	1605	1605	1605	0
227	20240102	165300	253954700	1605	1605	1605	1605	0
228	20240102	165200	253954700	1605	1605	1605	1605	0
229	20240102	165100	253954700	1605	1605	1605	1605	0
230	20240102	165000	253954700	1605	1605	1605	1605	0
231	20240102	164900	253954700	1605	1605	1605	1605	0
232	20240102	164800	253954700	1605	1605	1605	1605	0
233	20240102	164700	253954700	1605	1605	1605	1605	0
234	20240102	164600	253954700	1605	1605	1605	1605	0
235	20240102	164500	253954700	1605	1605	1605	1605	0
236	20240102	164400	253954700	1605	1605	1605	1605	0
237	20240102	164300	253954700	1605	1605	1605	1605	0
238	20240102	164200	253954700	1605	1605	1605	1605	0
239	20240102	164100	253954700	1605	1605	1605	1605	0
240	20240102	164000	253954700	1605	1605	1605	1605	0
241	20240102	163900	253954700	1605	1605	1605	1605	0
242	20240102	163800	253954700	1605	1605	1605	1605	4646
243	20240102	163700	253954700	1605	1605	1605	1605	0
244	20240102	163600	253954700	1605	1605	1605	1605	0
245	20240102	163500	253954700	1605	1605	1605	1605	0
246	20240102	163400	253954700	1605	1605	1605	1605	0
247	20240102	163300	253954700	1605	1605	1605	1605	0
248	20240102	163200	253954700	1605	1605	1605	1605	0
249	20240102	163100	253954700	1605	1605	1605	1605	0
250	20240102	163000	253954700	1605	1605	1605	1605	0
251	20240102	162900	253954700	1605	1605	1605	1605	0
252	20240102	162800	253954700	1605	1605	1605	1605	0
253	20240102	162700	253954700	1605	1605	1605	1605	0
254	20240102	162600	253954700	1605	1605	1605	1605	0
255	20240102	162500	253954700	1605	1605	1605	1605	0
256	20240102	162400	253954700	1605	1605	1605	1605	0
257	20240102	162300	253954700	1605	1605	1605	1605	0
258	20240102	162200	253954700	1605	1605	1605	1605	0
259	20240102	162100	253954700	1605	1605	1605	1605	0
260	20240102	162000	253954700	1605	1605	1605	1605	0
261	20240102	161900	253954700	1605	1605	1605	1605	0
262	20240102	161800	253954700	1605	1605	1605	1605	0
263	20240102	161700	253954700	1605	1605	1605	1605	0
264	20240102	161600	253954700	1605	1605	1605	1605	0
265	20240102	161500	253954700	1605	1605	1605	1605	0
266	20240102	161400	253954700	1605	1605	1605	1605	0
267	20240102	161300	253954700	1605	1605	1605	1605	0
268	20240102	161200	253954700	1605	1605	1605	1605	0
269	20240102	161100	253954700	1605	1605	1605	1605	0
270	20240102	161000	253954700	1605	1605	1605	1605	0
271	20240102	160900	253954700	1605	1605	1605	1605	0
272	20240102	160800	253954700	1605	1605	1605	1605	4646
273	20240102	160700	253954700	1605	1605	1605	1605	0
274	20240102	160600	253954700	1605	1605	1605	1605	0
275	20240102	160500	253954700	1605	1605	1605	1605	0
276	20240102	160400	253954700	1605	1605	1605	1605	0
277	20240102	160300	253954700	1605	1605	1605	1605	0
278	20240102	160200	253954700	1605	1605	1605	1605	0
279	20240102	160100	253954700	1605	1605	1605	1605	0
280	20240102	160000	253954700	1605	1605	1605	1605	0
281	20240102	155900	253954700	1605	1605	1605	1605	0
282	20240102	155800	253954700	1605	1605	1605	1605	0
283	20240102	155700	253954700	1605	1605	1605	1605	0
284	20240102	155600	253954700	1605	1605	1605	1605	0
285	20240102	155500	253954700	1605	1605	1605	1605	0
286	20240102	155400	253954700	1605	1605	1605	1605	0
287	20240102	155300	253954700	1605	1605	1605	1605	0
288	20240102	155200	253954700	1605	1605	1605	1605	0
289	20240102	155100	253954700	1605	1605	1605	1605	0
290	20240102	155000	253954700	1605	1605	1605	1605	0
291	20240102	154900	253954700	1605	1605	1605	1605	0
292	20240102	154800	253954700	1605	1605	1605	1605	0
293	20240102	154700	253954700	1605	1605	1605	1605	0
294	20240102	154600	253954700	1605	1605	1605	1605	0
295	20240102	154500	253954700	1605	1605	1605	1605	0
296	20240102	154400	253954700	1605	1605	1605	1605	0
297	20240102	154300	253954700	1605	1605	1605	1605	0
298	20240102	154200	253954700	1605	1605	1605	1605	0
299	20240102	154100	253954700	1605	1605	1605	1605	0
300	20240102	154000	253954700	1605	1605	1605	1605	0
301	20240102	153900	253954700	1605	1605	1605	1605	0
302	20240102	153800	253954700	1605	1605	1605	1605	4646
303	20240102	153700	253954700	1605	1605	1605	1605	0
304	20240102	153600	253954700	1605	1605	1605	1605	0
305	20240102	153500	253954700	1605	1605	1605	1605	0
306	20240102	153400	253954700	1605	1605	1605	1605	0
307	20240102	153300	253954700	1605	1605	1605	1605	0
308	20240102	153200	253954700	1605	1605	1605	1605	0
309	20240102	153100	253954700	1605	1605	1605	1605	0
310	20240102	153000	253954700	1605	1605	1605	1605	4646
311	20240102	152900	246497870	1604	1604	1604	1604	0
312	20240102	152800	246497870	1604	1604	1604	1604	0
313	20240102	152700	246497870	1604	1604	1604	1604	0
314	20240102	152600	246497870	1604	1604	1604	1604	0
315	20240102	152500	246497870	1604	1604	1604	1604	0
316	20240102	152400	246497870	1604	1604	1604	1604	0
317	20240102	152300	246497870	1604	1604	1604	1604	0
318	20240102	152200	246497870	1604	1604	1604	1604	0
319	20240102	152100	246497870	1604	1604	1604	1604	0
320	20240102	152000	246497870	1604	1604	1604	1604	0
321	20240102	151900	246497870	1604	1604	1605	1598	252
322	20240102	151800	246094692	1598	1598	1598	1598	0
323	20240102	151700	246094692	1598	1600	1600	1598	1590
324	20240102	151600	243551290	1605	1605	1605	1605	0
325	20240102	151500	243551290	1605	1605	1605	1605	100
326	20240102	151400	243390790	1605	1605	1605	1605	0
327	20240102	151300	243390790	1605	1605	1605	1605	0
328	20240102	151200	243390790	1605	1605	1605	1605	0
329	20240102	151100	243390790	1605	1605	1605	1605	1
330	20240102	151000	243389185	1598	1598	1598	1598	25
331	20240102	150900	243349235	1605	1605	1605	1605	0
332	20240102	150800	243349235	1605	1605	1605	1605	1
333	20240102	150700	243347630	1598	1598	1598	1598	0
334	20240102	150600	243347630	1598	1598	1598	1598	399
335	20240102	150500	242710028	1598	1598	1598	1598	1
336	20240102	150400	242708430	1598	1598	1598	1598	0
337	20240102	150300	242708430	1598	1598	1598	1598	10
338	20240102	150200	242692450	1598	1598	1598	1598	1
339	20240102	150100	242690852	1598	1598	1598	1598	512
340	20240102	150000	241872676	1598	1601	1601	1598	3125
341	20240102	145900	236873388	1602	1602	1602	1602	0
342	20240102	145800	236873388	1602	1602	1602	1602	1
343	20240102	145700	236871786	1601	1601	1601	1601	0
344	20240102	145600	236871786	1601	1601	1601	1601	0
345	20240102	145500	236871786	1601	1601	1601	1601	0
346	20240102	145400	236871786	1601	1601	1601	1601	0
347	20240102	145300	236871786	1601	1601	1601	1601	416
348	20240102	145200	236205770	1601	1601	1601	1601	23
349	20240102	145100	236168947	1600	1600	1600	1600	0
350	20240102	145000	236168947	1600	1601	1601	1600	26
351	20240102	144900	236127336	1601	1601	1601	1601	20
352	20240102	144800	236095316	1601	1601	1601	1601	2139
353	20240102	144700	232670777	1601	1602	1602	1601	3630
354	20240102	144600	226857892	1602	1602	1602	1602	0
355	20240102	144500	226857892	1602	1602	1602	1602	796
356	20240102	144400	225582700	1603	1604	1604	1603	1012
357	20240102	144300	223959831	1608	1608	1608	1608	0
358	20240102	144200	223959831	1608	1608	1608	1608	0
359	20240102	144100	223959831	1608	1608	1608	1608	0
360	20240102	144000	223959831	1608	1608	1608	1608	1
361	20240102	143900	223958223	1604	1604	1604	1604	0
362	20240102	143800	223958223	1604	1604	1604	1604	1
363	20240102	143700	223956619	1608	1608	1608	1608	0
364	20240102	143600	223956619	1608	1608	1608	1608	0
365	20240102	143500	223956619	1608	1608	1608	1608	0
366	20240102	143400	223956619	1608	1608	1608	1608	0
367	20240102	143300	223956619	1608	1608	1608	1608	30
368	20240102	143200	223908379	1604	1604	1604	1604	0
369	20240102	143100	223908379	1604	1604	1604	1604	0
370	20240102	143000	223908379	1604	1604	1604	1604	0
371	20240102	142900	223908379	1604	1604	1604	1604	0
372	20240102	142800	223908379	1604	1604	1604	1604	0
373	20240102	142700	223908379	1604	1604	1604	1604	20
374	20240102	142600	223876299	1604	1604	1604	1604	0
375	20240102	142500	223876299	1604	1604	1604	1604	0
376	20240102	142400	223876299	1604	1604	1604	1604	0
377	20240102	142300	223876299	1604	1604	1604	1604	0
378	20240102	142200	223876299	1604	1604	1604	1604	0
379	20240102	142100	223876299	1604	1604	1604	1604	1120
380	20240102	142000	222079819	1603	1603	1603	1603	0
381	20240102	141900	222079819	1603	1603	1603	1603	0
382	20240102	141800	222079819	1603	1603	1603	1603	500
383	20240102	141700	221278319	1603	1603	1603	1603	0
384	20240102	141600	221278319	1603	1604	1604	1603	521
385	20240102	141500	220443155	1604	1604	1604	1604	50
386	20240102	141400	220362955	1604	1604	1604	1604	500
387	20240102	141300	219560955	1602	1603	1603	1602	3500
388	20240102	141200	213953752	1603	1604	1604	1603	3074
389	20240102	141100	209025950	1604	1604	1604	1604	8
390	20240102	141000	209013118	1608	1608	1608	1608	200
391	20240102	140900	208691518	1608	1608	1608	1608	0
392	20240102	140800	208691518	1608	1608	1608	1608	0
393	20240102	140700	208691518	1608	1608	1608	1608	50
394	20240102	140600	208611118	1609	1609	1609	1609	0
395	20240102	140500	208611118	1609	1609	1609	1609	0
396	20240102	140400	208611118	1609	1609	1609	1609	0
397	20240102	140300	208611118	1609	1609	1609	1609	0
398	20240102	140200	208611118	1609	1609	1609	1609	0
399	20240102	140100	208611118	1609	1609	1609	1609	0
400	20240102	140000	208611118	1609	1609	1609	1609	0
401	20240102	135900	208611118	1609	1609	1609	1609	0
402	20240102	135800	208611118	1609	1609	1609	1609	0
403	20240102	135700	208611118	1609	1609	1609	1609	0
404	20240102	135600	208611118	1609	1609	1609	1609	0
405	20240102	135500	208611118	1609	1609	1609	1609	0
406	20240102	135400	208611118	1609	1609	1609	1609	0
407	20240102	135300	208611118	1609	1609	1609	1609	0
408	20240102	135200	208611118	1609	1609	1609	1609	0
409	20240102	135100	208611118	1609	1609	1609	1609	0
410	20240102	135000	208611118	1609	1609	1609	1609	0
411	20240102	134900	208611118	1609	1604	1609	1604	259
412	20240102	134800	208195372	1609	1609	1609	1609	0
413	20240102	134700	208195372	1609	1609	1609	1609	0
414	20240102	134600	208195372	1609	1609	1609	1609	0
415	20240102	134500	208195372	1609	1609	1609	1609	1
416	20240102	134400	208193763	1608	1608	1608	1608	5
417	20240102	134300	208185723	1610	1610	1610	1610	0
418	20240102	134200	208185723	1610	1610	1610	1610	0
419	20240102	134100	208185723	1610	1610	1610	1610	0
420	20240102	134000	208185723	1610	1610	1610	1610	0
421	20240102	133900	208185723	1610	1610	1610	1610	0
422	20240102	133800	208185723	1610	1610	1610	1610	0
423	20240102	133700	208185723	1610	1610	1610	1610	0
424	20240102	133600	208185723	1610	1610	1610	1610	100
425	20240102	133500	208024723	1610	1610	1610	1610	88
426	20240102	133400	207883043	1604	1604	1604	1604	0
427	20240102	133300	207883043	1604	1604	1604	1604	0
428	20240102	133200	207883043	1604	1604	1604	1604	0
429	20240102	133100	207883043	1604	1604	1604	1604	0
430	20240102	133000	207883043	1604	1604	1604	1604	0
431	20240102	132900	207883043	1604	1604	1604	1604	0
432	20240102	132800	207883043	1604	1604	1604	1604	56
433	20240102	132700	207793219	1604	1604	1604	1604	1
434	20240102	132600	207791615	1604	1604	1604	1604	0
435	20240102	132500	207791615	1604	1604	1604	1604	0
436	20240102	132400	207791615	1604	1604	1604	1604	0
437	20240102	132300	207791615	1604	1610	1610	1604	151
438	20240102	132200	207548801	1610	1610	1610	1610	100
439	20240102	132100	207387801	1610	1610	1610	1605	1179
440	20240102	132000	205494606	1605	1605	1605	1605	0
441	20240102	131900	205494606	1605	1605	1605	1605	845
442	20240102	131800	204138381	1605	1605	1605	1605	46
443	20240102	131700	204064551	1605	1605	1605	1605	30
444	20240102	131600	204016401	1605	1605	1605	1605	0
445	20240102	131500	204016401	1605	1605	1605	1605	0
446	20240102	131400	204016401	1605	1605	1605	1605	119
447	20240102	131300	203825406	1605	1605	1605	1605	0
448	20240102	131200	203825406	1605	1605	1605	1605	0
449	20240102	131100	203825406	1605	1605	1605	1605	0
450	20240102	131000	203825406	1605	1605	1605	1605	1
451	20240102	130900	203823801	1603	1603	1603	1603	115
452	20240102	130800	203639456	1603	1604	1604	1603	62
453	20240102	130700	203540020	1604	1604	1604	1604	0
454	20240102	130600	203540020	1604	1604	1604	1604	56
455	20240102	130500	203450196	1605	1605	1605	1605	1
456	20240102	130400	203448591	1605	1605	1605	1605	0
457	20240102	130300	203448591	1605	1605	1605	1605	45
458	20240102	130200	203376366	1604	1604	1604	1604	37
459	20240102	130100	203317018	1601	1601	1601	1601	0
460	20240102	130000	203317018	1601	1601	1601	1601	0
461	20240102	125900	203317018	1601	1601	1601	1601	0
462	20240102	125800	203317018	1601	1601	1601	1601	0
463	20240102	125700	203317018	1601	1601	1601	1601	0
464	20240102	125600	203317018	1601	1604	1604	1601	700
465	20240102	125500	202195481	1605	1605	1605	1605	0
466	20240102	125400	202195481	1605	1605	1605	1605	0
467	20240102	125300	202195481	1605	1605	1605	1605	0
468	20240102	125200	202195481	1605	1605	1605	1605	763
469	20240102	125100	200970866	1605	1605	1605	1605	241
470	20240102	125000	200584061	1605	1605	1605	1605	0
471	20240102	124900	200584061	1605	1605	1605	1605	0
472	20240102	124800	200584061	1605	1605	1605	1605	0
473	20240102	124700	200584061	1605	1605	1605	1605	1
474	20240102	124600	200582456	1605	1605	1605	1605	0
475	20240102	124500	200582456	1605	1605	1605	1605	0
476	20240102	124400	200582456	1605	1610	1610	1605	2
477	20240102	124300	200579241	1610	1610	1610	1610	0
478	20240102	124200	200579241	1610	1610	1610	1610	0
479	20240102	124100	200579241	1610	1610	1610	1610	0
480	20240102	124000	200579241	1610	1610	1610	1610	10
481	20240102	123900	200563141	1610	1605	1610	1605	999
482	20240102	123800	198959741	1605	1605	1605	1605	0
483	20240102	123700	198959741	1605	1605	1605	1605	124
484	20240102	123600	198760721	1605	1605	1605	1605	4
485	20240102	123500	198754301	1604	1604	1604	1604	0
486	20240102	123400	198754301	1604	1604	1604	1604	188
487	20240102	123300	198452749	1604	1604	1604	1604	0
488	20240102	123200	198452749	1604	1604	1604	1604	0
489	20240102	123100	198452749	1604	1604	1604	1604	0
490	20240102	123000	198452749	1604	1604	1604	1604	5
491	20240102	122900	198444729	1604	1604	1604	1604	1
492	20240102	122800	198443125	1604	1604	1604	1604	1
493	20240102	122700	198441521	1603	1603	1603	1603	0
494	20240102	122600	198441521	1603	1603	1603	1603	0
495	20240102	122500	198441521	1603	1603	1603	1603	0
496	20240102	122400	198441521	1603	1603	1604	1603	504
497	20240102	122300	197633298	1603	1603	1603	1603	0
498	20240102	122200	197633298	1603	1603	1603	1603	0
499	20240102	122100	197633298	1603	1603	1603	1603	0
500	20240102	122000	197633298	1603	1603	1603	1603	0
501	20240102	121900	197633298	1603	1602	1603	1601	2701
502	20240102	121800	193307465	1603	1603	1603	1603	6
503	20240102	121700	193297847	1602	1602	1602	1602	10
504	20240102	121600	193281827	1603	1603	1603	1603	1
505	20240102	121500	193280224	1602	1602	1602	1602	82
506	20240102	121400	193148860	1602	1601	1602	1601	39
507	20240102	121300	193086420	1601	1601	1601	1601	0
508	20240102	121200	193086420	1601	1601	1601	1601	537
509	20240102	121100	192226683	1601	1601	1601	1601	0
510	20240102	121000	192226683	1601	1601	1601	1601	200
511	20240102	120900	191906483	1600	1601	1601	1600	640
512	20240102	120800	190882083	1601	1601	1601	1601	38
513	20240102	120700	190821245	1601	1601	1601	1601	62
514	20240102	120600	190721983	1603	1603	1603	1603	0
515	20240102	120500	190721983	1603	1603	1603	1603	200
516	20240102	120400	190401383	1603	1603	1603	1603	2
517	20240102	120300	190398177	1600	1600	1600	1600	1092
518	20240102	120200	188650977	1598	1598	1598	1598	0
519	20240102	120100	188650977	1598	1598	1598	1598	2
520	20240102	120000	188647781	1603	1603	1603	1603	0
521	20240102	115900	188647781	1603	1603	1603	1603	1
522	20240102	115800	188646178	1603	1603	1603	1603	0
523	20240102	115700	188646178	1603	1603	1603	1603	0
524	20240102	115600	188646178	1603	1603	1603	1603	0
525	20240102	115500	188646178	1603	1603	1603	1603	0
526	20240102	115400	188646178	1603	1603	1603	1603	0
527	20240102	115300	188646178	1603	1603	1603	1603	0
528	20240102	115200	188646178	1603	1603	1603	1603	0
529	20240102	115100	188646178	1603	1603	1603	1603	1
530	20240102	115000	188644575	1605	1605	1605	1605	0
531	20240102	114900	188644575	1605	1605	1605	1605	0
532	20240102	114800	188644575	1605	1605	1605	1605	50
533	20240102	114700	188564325	1605	1598	1605	1598	14
534	20240102	114600	188541946	1598	1598	1598	1598	65
535	20240102	114500	188438076	1598	1598	1598	1598	0
536	20240102	114400	188438076	1598	1598	1598	1598	0
537	20240102	114300	188438076	1598	1598	1598	1598	1
538	20240102	114200	188436478	1596	1596	1596	1596	0
539	20240102	114100	188436478	1596	1596	1596	1596	0
540	20240102	114000	188436478	1596	1596	1596	1596	310
541	20240102	113900	187941718	1596	1596	1596	1596	4
542	20240102	113800	187935334	1596	1596	1596	1596	0
543	20240102	113700	187935334	1596	1596	1596	1596	620
544	20240102	113600	186945814	1598	1598	1598	1596	660
545	20240102	113500	185891843	1598	1599	1599	1598	128
546	20240102	113400	185687298	1605	1605	1605	1605	0
547	20240102	113300	185687298	1605	1605	1605	1605	0
548	20240102	113200	185687298	1605	1605	1605	1605	0
549	20240102	113100	185687298	1605	1605	1605	1605	0
550	20240102	113000	185687298	1605	1605	1605	1605	0
551	20240102	112900	185687298	1605	1605	1605	1605	20
552	20240102	112800	185655198	1605	1605	1605	1605	0
553	20240102	112700	185655198	1605	1605	1605	1605	0
554	20240102	112600	185655198	1605	1605	1605	1605	0
555	20240102	112500	185655198	1605	1605	1605	1605	0
556	20240102	112400	185655198	1605	1605	1605	1605	0
557	20240102	112300	185655198	1605	1605	1605	1605	0
558	20240102	112200	185655198	1605	1605	1605	1605	0
559	20240102	112100	185655198	1605	1605	1605	1605	9
560	20240102	112000	185640753	1605	1605	1605	1605	1
561	20240102	111900	185639148	1605	1605	1605	1605	1
562	20240102	111800	185637543	1598	1598	1598	1598	0
563	20240102	111700	185637543	1598	1598	1598	1598	1
564	20240102	111600	185635945	1605	1605	1605	1605	10
565	20240102	111500	185619895	1605	1598	1605	1597	51
566	20240102	111400	185538435	1597	1597	1597	1597	31
567	20240102	111300	185488928	1605	1605	1605	1605	0
568	20240102	111200	185488928	1605	1605	1605	1605	1
569	20240102	111100	185487323	1596	1596	1596	1596	10
570	20240102	111000	185471363	1596	1596	1596	1596	822
571	20240102	110900	184159451	1597	1600	1600	1597	700
572	20240102	110800	183041149	1600	1601	1601	1600	346
573	20240102	110700	182487387	1601	1603	1603	1601	2204
574	20240102	110600	178957986	1604	1608	1608	1604	172
575	20240102	110500	178681894	1609	1609	1609	1609	1
576	20240102	110400	178680285	1605	1605	1605	1605	2351
577	20240102	110300	174906930	1605	1605	1605	1605	300
578	20240102	110200	174425430	1609	1606	1609	1605	411
579	20240102	110100	173764889	1606	1609	1609	1606	442
580	20240102	110000	173054317	1610	1612	1612	1610	4726
581	20240102	105900	165440637	1613	1612	1613	1612	555
582	20240102	105800	164545427	1612	1617	1617	1612	5057
583	20240102	105700	156387786	1617	1621	1621	1617	187
584	20240102	105600	156085239	1617	1617	1617	1617	0
585	20240102	105500	156085239	1617	1617	1617	1617	250
586	20240102	105400	155680989	1626	1626	1626	1626	0
587	20240102	105300	155680989	1626	1626	1626	1626	0
588	20240102	105200	155680989	1626	1626	1626	1626	0
589	20240102	105100	155680989	1626	1626	1626	1626	0
590	20240102	105000	155680989	1626	1626	1626	1626	2
591	20240102	104900	155677737	1626	1625	1626	1625	209
592	20240102	104800	155338068	1625	1625	1625	1625	11
593	20240102	104700	155320193	1625	1625	1625	1625	1
594	20240102	104600	155318568	1615	1625	1625	1615	21
595	20240102	104500	155284643	1615	1615	1615	1615	105
596	20240102	104400	155115068	1627	1627	1627	1627	0
597	20240102	104300	155115068	1627	1627	1627	1627	0
598	20240102	104200	155115068	1627	1627	1627	1627	0
599	20240102	104100	155115068	1627	1627	1627	1627	0
600	20240102	104000	155115068	1627	1626	1627	1626	76
601	20240102	103900	154991446	1627	1627	1627	1627	0
602	20240102	103800	154991446	1627	1615	1627	1612	792
603	20240102	103700	153712333	1623	1623	1623	1623	0
604	20240102	103600	153712333	1623	1623	1623	1623	1
605	20240102	103500	153710710	1616	1617	1617	1615	6594
606	20240102	103400	143057200	1617	1617	1617	1617	1
607	20240102	103300	143055583	1619	1620	1620	1619	429
608	20240102	103200	142360832	1630	1629	1630	1629	300
609	20240102	103100	141872060	1629	1627	1629	1627	1001
610	20240102	103000	140241991	1628	1632	1635	1628	52
611	20240102	102900	140157090	1633	1638	1638	1633	612
612	20240102	102800	139157684	1620	1625	1639	1620	2705
613	20240102	102700	134771628	1623	1623	1623	1623	170
614	20240102	102600	134495718	1635	1635	1635	1635	0
615	20240102	102500	134495718	1635	1635	1635	1635	0
616	20240102	102400	134495718	1635	1627	1635	1626	387
617	20240102	102300	133866444	1627	1627	1627	1627	8
618	20240102	102200	133853428	1627	1627	1627	1627	0
619	20240102	102100	133853428	1627	1627	1637	1627	53
620	20240102	102000	133767087	1638	1638	1638	1638	11
621	20240102	101900	133749069	1641	1641	1641	1641	0
622	20240102	101800	133749069	1641	1638	1641	1638	200
623	20240102	101700	133421354	1638	1637	1638	1637	111
624	20240102	101600	133239626	1637	1626	1637	1626	7900
625	20240102	101500	120315571	1625	1626	1626	1625	3440
626	20240102	101400	114725534	1626	1635	1637	1626	813
627	20240102	101300	113400346	1626	1625	1626	1625	35
628	20240102	101200	113343461	1625	1631	1631	1625	5209
629	20240102	101100	104861911	1631	1641	1641	1631	2538
630	20240102	101000	100718379	1635	1635	1641	1635	488
631	20240102	100900	99920493	1635	1635	1635	1635	3
632	20240102	100800	99915588	1634	1641	1643	1634	1611
633	20240102	100700	97272364	1636	1635	1643	1634	1776
634	20240102	100600	94368291	1647	1635	1647	1635	814
635	20240102	100500	93031540	1647	1645	1647	1645	82
636	20240102	100400	92896506	1633	1631	1650	1631	8636
637	20240102	100300	78663113	1645	1630	1645	1630	1003
638	20240102	100200	77028206	1630	1641	1650	1628	4417
639	20240102	100100	69789619	1641	1651	1670	1641	6221
640	20240102	100000	59533435	1651	1660	1676	1651	35797