KissMeData/187790/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	203300	109729598	1329	1329	1329	1329	2792
3	20240115	203200	109729598	1329	1329	1329	1329	0
4	20240115	203100	109729598	1329	1329	1329	1329	0
5	20240115	203000	109729598	1329	1329	1329	1329	0
6	20240115	202900	109729598	1329	1329	1329	1329	0
7	20240115	202800	109729598	1329	1329	1329	1329	0
8	20240115	202700	109729598	1329	1329	1329	1329	0
9	20240115	202600	109729598	1329	1329	1329	1329	0
10	20240115	202500	109729598	1329	1329	1329	1329	0
11	20240115	202400	109729598	1329	1329	1329	1329	0
12	20240115	202300	109729598	1329	1329	1329	1329	0
13	20240115	202200	109729598	1329	1329	1329	1329	0
14	20240115	202100	109729598	1329	1329	1329	1329	0
15	20240115	202000	109729598	1329	1329	1329	1329	0
16	20240115	201900	109729598	1329	1329	1329	1329	0
17	20240115	201800	109729598	1329	1329	1329	1329	0
18	20240115	201700	109729598	1329	1329	1329	1329	0
19	20240115	201600	109729598	1329	1329	1329	1329	0
20	20240115	201500	109729598	1329	1329	1329	1329	0
21	20240115	201400	109729598	1329	1329	1329	1329	0
22	20240115	201300	109729598	1329	1329	1329	1329	0
23	20240115	201200	109729598	1329	1329	1329	1329	0
24	20240115	201100	109729598	1329	1329	1329	1329	0
25	20240115	201000	109729598	1329	1329	1329	1329	0
26	20240115	200900	109729598	1329	1329	1329	1329	0
27	20240115	200800	109729598	1329	1329	1329	1329	0
28	20240115	200700	109729598	1329	1329	1329	1329	0
29	20240115	200600	109729598	1329	1329	1329	1329	0
30	20240115	200500	109729598	1329	1329	1329	1329	0
31	20240115	200400	109729598	1329	1329	1329	1329	0
32	20240115	200300	109729598	1329	1329	1329	1329	2792
33	20240115	200200	109729598	1329	1329	1329	1329	0
34	20240115	200100	109729598	1329	1329	1329	1329	0
35	20240115	200000	109729598	1329	1329	1329	1329	0
36	20240115	195900	109729598	1329	1329	1329	1329	0
37	20240115	195800	109729598	1329	1329	1329	1329	0
38	20240115	195700	109729598	1329	1329	1329	1329	0
39	20240115	195600	109729598	1329	1329	1329	1329	0
40	20240115	195500	109729598	1329	1329	1329	1329	0
41	20240115	195400	109729598	1329	1329	1329	1329	0
42	20240115	195300	109729598	1329	1329	1329	1329	0
43	20240115	195200	109729598	1329	1329	1329	1329	0
44	20240115	195100	109729598	1329	1329	1329	1329	0
45	20240115	195000	109729598	1329	1329	1329	1329	0
46	20240115	194900	109729598	1329	1329	1329	1329	0
47	20240115	194800	109729598	1329	1329	1329	1329	0
48	20240115	194700	109729598	1329	1329	1329	1329	0
49	20240115	194600	109729598	1329	1329	1329	1329	0
50	20240115	194500	109729598	1329	1329	1329	1329	0
51	20240115	194400	109729598	1329	1329	1329	1329	0
52	20240115	194300	109729598	1329	1329	1329	1329	0
53	20240115	194200	109729598	1329	1329	1329	1329	0
54	20240115	194100	109729598	1329	1329	1329	1329	0
55	20240115	194000	109729598	1329	1329	1329	1329	0
56	20240115	193900	109729598	1329	1329	1329	1329	0
57	20240115	193800	109729598	1329	1329	1329	1329	0
58	20240115	193700	109729598	1329	1329	1329	1329	0
59	20240115	193600	109729598	1329	1329	1329	1329	0
60	20240115	193500	109729598	1329	1329	1329	1329	0
61	20240115	193400	109729598	1329	1329	1329	1329	0
62	20240115	193300	109729598	1329	1329	1329	1329	2792
63	20240115	193200	109729598	1329	1329	1329	1329	0
64	20240115	193100	109729598	1329	1329	1329	1329	0
65	20240115	193000	109729598	1329	1329	1329	1329	0
66	20240115	192900	109729598	1329	1329	1329	1329	0
67	20240115	192800	109729598	1329	1329	1329	1329	0
68	20240115	192700	109729598	1329	1329	1329	1329	0
69	20240115	192600	109729598	1329	1329	1329	1329	0
70	20240115	192500	109729598	1329	1329	1329	1329	0
71	20240115	192400	109729598	1329	1329	1329	1329	0
72	20240115	192300	109729598	1329	1329	1329	1329	0
73	20240115	192200	109729598	1329	1329	1329	1329	0
74	20240115	192100	109729598	1329	1329	1329	1329	0
75	20240115	192000	109729598	1329	1329	1329	1329	0
76	20240115	191900	109729598	1329	1329	1329	1329	0
77	20240115	191800	109729598	1329	1329	1329	1329	0
78	20240115	191700	109729598	1329	1329	1329	1329	0
79	20240115	191600	109729598	1329	1329	1329	1329	0
80	20240115	191500	109729598	1329	1329	1329	1329	0
81	20240115	191400	109729598	1329	1329	1329	1329	0
82	20240115	191300	109729598	1329	1329	1329	1329	0
83	20240115	191200	109729598	1329	1329	1329	1329	0
84	20240115	191100	109729598	1329	1329	1329	1329	0
85	20240115	191000	109729598	1329	1329	1329	1329	0
86	20240115	190900	109729598	1329	1329	1329	1329	0
87	20240115	190800	109729598	1329	1329	1329	1329	0
88	20240115	190700	109729598	1329	1329	1329	1329	0
89	20240115	190600	109729598	1329	1329	1329	1329	0
90	20240115	190500	109729598	1329	1329	1329	1329	0
91	20240115	190400	109729598	1329	1329	1329	1329	0
92	20240115	190300	109729598	1329	1329	1329	1329	2792
93	20240115	190200	109729598	1329	1329	1329	1329	0
94	20240115	190100	109729598	1329	1329	1329	1329	0
95	20240115	190000	109729598	1329	1329	1329	1329	0
96	20240115	185900	109729598	1329	1329	1329	1329	0
97	20240115	185800	109729598	1329	1329	1329	1329	0
98	20240115	185700	109729598	1329	1329	1329	1329	0
99	20240115	185600	109729598	1329	1329	1329	1329	0
100	20240115	185500	109729598	1329	1329	1329	1329	0
101	20240115	185400	109729598	1329	1329	1329	1329	0
102	20240115	185300	109729598	1329	1329	1329	1329	0
103	20240115	185200	109729598	1329	1329	1329	1329	0
104	20240115	185100	109729598	1329	1329	1329	1329	0
105	20240115	185000	109729598	1329	1329	1329	1329	0
106	20240115	184900	109729598	1329	1329	1329	1329	0
107	20240115	184800	109729598	1329	1329	1329	1329	0
108	20240115	184700	109729598	1329	1329	1329	1329	0
109	20240115	184600	109729598	1329	1329	1329	1329	0
110	20240115	184500	109729598	1329	1329	1329	1329	0
111	20240115	184400	109729598	1329	1329	1329	1329	0
112	20240115	184300	109729598	1329	1329	1329	1329	0
113	20240115	184200	109729598	1329	1329	1329	1329	0
114	20240115	184100	109729598	1329	1329	1329	1329	0
115	20240115	184000	109729598	1329	1329	1329	1329	0
116	20240115	183900	109729598	1329	1329	1329	1329	0
117	20240115	183800	109729598	1329	1329	1329	1329	0
118	20240115	183700	109729598	1329	1329	1329	1329	0
119	20240115	183600	109729598	1329	1329	1329	1329	0
120	20240115	183500	109729598	1329	1329	1329	1329	0
121	20240115	183400	109729598	1329	1329	1329	1329	0
122	20240115	183300	109729598	1329	1329	1329	1329	2792
123	20240115	183200	109729598	1329	1329	1329	1329	0
124	20240115	183100	109729598	1329	1329	1329	1329	0
125	20240115	183000	109729598	1329	1329	1329	1329	0
126	20240115	182900	109729598	1329	1329	1329	1329	0
127	20240115	182800	109729598	1329	1329	1329	1329	0
128	20240115	182700	109729598	1329	1329	1329	1329	0
129	20240115	182600	109729598	1329	1329	1329	1329	0
130	20240115	182500	109729598	1329	1329	1329	1329	0
131	20240115	182400	109729598	1329	1329	1329	1329	0
132	20240115	182300	109729598	1329	1329	1329	1329	0
133	20240115	182200	109729598	1329	1329	1329	1329	0
134	20240115	182100	109729598	1329	1329	1329	1329	0
135	20240115	182000	109729598	1329	1329	1329	1329	0
136	20240115	181900	109729598	1329	1329	1329	1329	0
137	20240115	181800	109729598	1329	1329	1329	1329	0
138	20240115	181700	109729598	1329	1329	1329	1329	0
139	20240115	181600	109729598	1329	1329	1329	1329	0
140	20240115	181500	109729598	1329	1329	1329	1329	0
141	20240115	181400	109729598	1329	1329	1329	1329	0
142	20240115	181300	109729598	1329	1329	1329	1329	0
143	20240115	181200	109729598	1329	1329	1329	1329	0
144	20240115	181100	109729598	1329	1329	1329	1329	0
145	20240115	181000	109729598	1329	1329	1329	1329	0
146	20240115	180900	109729598	1329	1329	1329	1329	0
147	20240115	180800	109729598	1329	1329	1329	1329	0
148	20240115	180700	109729598	1329	1329	1329	1329	0
149	20240115	180600	109729598	1329	1329	1329	1329	0
150	20240115	180500	109729598	1329	1329	1329	1329	0
151	20240115	180400	109729598	1329	1329	1329	1329	0
152	20240115	180300	109729598	1329	1329	1329	1329	2792
153	20240115	180200	109729598	1329	1329	1329	1329	0
154	20240115	180100	109729598	1329	1329	1329	1329	0
155	20240115	180000	109729598	1329	1329	1329	1329	0
156	20240115	175900	109729598	1329	1329	1329	1329	0
157	20240115	175800	109729598	1329	1329	1329	1329	0
158	20240115	175700	109729598	1329	1329	1329	1329	0
159	20240115	175600	109729598	1329	1329	1329	1329	0
160	20240115	175500	109729598	1329	1329	1329	1329	0
161	20240115	175400	109729598	1329	1329	1329	1329	0
162	20240115	175300	109729598	1329	1329	1329	1329	0
163	20240115	175200	109729598	1329	1329	1329	1329	0
164	20240115	175100	109729598	1329	1329	1329	1329	0
165	20240115	175000	109729598	1329	1329	1329	1329	0
166	20240115	174900	109729598	1329	1329	1329	1329	0
167	20240115	174800	109729598	1329	1329	1329	1329	0
168	20240115	174700	109729598	1329	1329	1329	1329	0
169	20240115	174600	109729598	1329	1329	1329	1329	0
170	20240115	174500	109729598	1329	1329	1329	1329	0
171	20240115	174400	109729598	1329	1329	1329	1329	0
172	20240115	174300	109729598	1329	1329	1329	1329	0
173	20240115	174200	109729598	1329	1329	1329	1329	0
174	20240115	174100	109729598	1329	1329	1329	1329	0
175	20240115	174000	109729598	1329	1329	1329	1329	0
176	20240115	173900	109729598	1329	1329	1329	1329	0
177	20240115	173800	109729598	1329	1329	1329	1329	0
178	20240115	173700	109729598	1329	1329	1329	1329	0
179	20240115	173600	109729598	1329	1329	1329	1329	0
180	20240115	173500	109729598	1329	1329	1329	1329	0
181	20240115	173400	109729598	1329	1329	1329	1329	0
182	20240115	173300	109729598	1329	1329	1329	1329	2792
183	20240115	173200	109729598	1329	1329	1329	1329	0
184	20240115	173100	109729598	1329	1329	1329	1329	0
185	20240115	173000	109729598	1329	1329	1329	1329	0
186	20240115	172900	109729598	1329	1329	1329	1329	0
187	20240115	172800	109729598	1329	1329	1329	1329	0
188	20240115	172700	109729598	1329	1329	1329	1329	0
189	20240115	172600	109729598	1329	1329	1329	1329	0
190	20240115	172500	109729598	1329	1329	1329	1329	0
191	20240115	172400	109729598	1329	1329	1329	1329	0
192	20240115	172300	109729598	1329	1329	1329	1329	0
193	20240115	172200	109729598	1329	1329	1329	1329	0
194	20240115	172100	109729598	1329	1329	1329	1329	0
195	20240115	172000	109729598	1329	1329	1329	1329	0
196	20240115	171900	109729598	1329	1329	1329	1329	0
197	20240115	171800	109729598	1329	1329	1329	1329	0
198	20240115	171700	109729598	1329	1329	1329	1329	0
199	20240115	171600	109729598	1329	1329	1329	1329	0
200	20240115	171500	109729598	1329	1329	1329	1329	0
201	20240115	171400	109729598	1329	1329	1329	1329	0
202	20240115	171300	109729598	1329	1329	1329	1329	0
203	20240115	171200	109729598	1329	1329	1329	1329	0
204	20240115	171100	109729598	1329	1329	1329	1329	0
205	20240115	171000	109729598	1329	1329	1329	1329	0
206	20240115	170900	109729598	1329	1329	1329	1329	0
207	20240115	170800	109729598	1329	1329	1329	1329	0
208	20240115	170700	109729598	1329	1329	1329	1329	0
209	20240115	170600	109729598	1329	1329	1329	1329	0
210	20240115	170500	109729598	1329	1329	1329	1329	0
211	20240115	170400	109729598	1329	1329	1329	1329	0
212	20240115	170300	109729598	1329	1329	1329	1329	2792
213	20240115	170200	109729598	1329	1329	1329	1329	0
214	20240115	170100	109729598	1329	1329	1329	1329	0
215	20240115	170000	109729598	1329	1329	1329	1329	0
216	20240115	165900	109729598	1329	1329	1329	1329	0
217	20240115	165800	109729598	1329	1329	1329	1329	0
218	20240115	165700	109729598	1329	1329	1329	1329	0
219	20240115	165600	109729598	1329	1329	1329	1329	0
220	20240115	165500	109729598	1329	1329	1329	1329	0
221	20240115	165400	109729598	1329	1329	1329	1329	0
222	20240115	165300	109729598	1329	1329	1329	1329	0
223	20240115	165200	109729598	1329	1329	1329	1329	0
224	20240115	165100	109729598	1329	1329	1329	1329	0
225	20240115	165000	109729598	1329	1329	1329	1329	0
226	20240115	164900	109729598	1329	1329	1329	1329	0
227	20240115	164800	109729598	1329	1329	1329	1329	0
228	20240115	164700	109729598	1329	1329	1329	1329	0
229	20240115	164600	109729598	1329	1329	1329	1329	0
230	20240115	164500	109729598	1329	1329	1329	1329	0
231	20240115	164400	109729598	1329	1329	1329	1329	0
232	20240115	164300	109729598	1329	1329	1329	1329	0
233	20240115	164200	109729598	1329	1329	1329	1329	0
234	20240115	164100	109729598	1329	1329	1329	1329	0
235	20240115	164000	109729598	1329	1329	1329	1329	0
236	20240115	163900	109729598	1329	1329	1329	1329	0
237	20240115	163800	109729598	1329	1329	1329	1329	0
238	20240115	163700	109729598	1329	1329	1329	1329	0
239	20240115	163600	109729598	1329	1329	1329	1329	0
240	20240115	163500	109729598	1329	1329	1329	1329	0
241	20240115	163400	109729598	1329	1329	1329	1329	0
242	20240115	163300	109729598	1329	1329	1329	1329	2792
243	20240115	163200	109729598	1329	1329	1329	1329	0
244	20240115	163100	109729598	1329	1329	1329	1329	0
245	20240115	163000	109729598	1329	1329	1329	1329	0
246	20240115	162900	109729598	1329	1329	1329	1329	0
247	20240115	162800	109729598	1329	1329	1329	1329	0
248	20240115	162700	109729598	1329	1329	1329	1329	0
249	20240115	162600	109729598	1329	1329	1329	1329	0
250	20240115	162500	109729598	1329	1329	1329	1329	0
251	20240115	162400	109729598	1329	1329	1329	1329	0
252	20240115	162300	109729598	1329	1329	1329	1329	0
253	20240115	162200	109729598	1329	1329	1329	1329	0
254	20240115	162100	109729598	1329	1329	1329	1329	0
255	20240115	162000	109729598	1329	1329	1329	1329	0
256	20240115	161900	109729598	1329	1329	1329	1329	0
257	20240115	161800	109729598	1329	1329	1329	1329	0
258	20240115	161700	109729598	1329	1329	1329	1329	0
259	20240115	161600	109729598	1329	1329	1329	1329	0
260	20240115	161500	109729598	1329	1329	1329	1329	0
261	20240115	161400	109729598	1329	1329	1329	1329	0
262	20240115	161300	109729598	1329	1329	1329	1329	0
263	20240115	161200	109729598	1329	1329	1329	1329	0
264	20240115	161100	109729598	1329	1329	1329	1329	0
265	20240115	161000	109729598	1329	1329	1329	1329	0
266	20240115	160900	109729598	1329	1329	1329	1329	0
267	20240115	160800	109729598	1329	1329	1329	1329	0
268	20240115	160700	109729598	1329	1329	1329	1329	0
269	20240115	160600	109729598	1329	1329	1329	1329	0
270	20240115	160500	109729598	1329	1329	1329	1329	0
271	20240115	160400	109729598	1329	1329	1329	1329	0
272	20240115	160300	109729598	1329	1329	1329	1329	2792
273	20240115	160200	109729598	1329	1329	1329	1329	0
274	20240115	160100	109729598	1329	1329	1329	1329	0
275	20240115	160000	109729598	1329	1329	1329	1329	0
276	20240115	155900	109729598	1329	1329	1329	1329	0
277	20240115	155800	109729598	1329	1329	1329	1329	0
278	20240115	155700	109729598	1329	1329	1329	1329	0
279	20240115	155600	109729598	1329	1329	1329	1329	0
280	20240115	155500	109729598	1329	1329	1329	1329	0
281	20240115	155400	109729598	1329	1329	1329	1329	0
282	20240115	155300	109729598	1329	1329	1329	1329	0
283	20240115	155200	109729598	1329	1329	1329	1329	0
284	20240115	155100	109729598	1329	1329	1329	1329	0
285	20240115	155000	109729598	1329	1329	1329	1329	0
286	20240115	154900	109729598	1329	1329	1329	1329	0
287	20240115	154800	109729598	1329	1329	1329	1329	0
288	20240115	154700	109729598	1329	1329	1329	1329	0
289	20240115	154600	109729598	1329	1329	1329	1329	0
290	20240115	154500	109729598	1329	1329	1329	1329	0
291	20240115	154400	109729598	1329	1329	1329	1329	0
292	20240115	154300	109729598	1329	1329	1329	1329	0
293	20240115	154200	109729598	1329	1329	1329	1329	0
294	20240115	154100	109729598	1329	1329	1329	1329	0
295	20240115	154000	109729598	1329	1329	1329	1329	0
296	20240115	153900	109729598	1329	1329	1329	1329	0
297	20240115	153800	109729598	1329	1329	1329	1329	0
298	20240115	153700	109729598	1329	1329	1329	1329	0
299	20240115	153600	109729598	1329	1329	1329	1329	0
300	20240115	153500	109729598	1329	1329	1329	1329	0
301	20240115	153400	109729598	1329	1329	1329	1329	0
302	20240115	153300	109729598	1329	1329	1329	1329	2792
303	20240115	153200	109729598	1329	1329	1329	1329	0
304	20240115	153100	109729598	1329	1329	1329	1329	0
305	20240115	153000	109729598	1329	1329	1329	1329	2792
306	20240115	152900	106019030	1329	1329	1329	1329	0
307	20240115	152800	106019030	1329	1329	1329	1329	0
308	20240115	152700	106019030	1329	1329	1329	1329	0
309	20240115	152600	106019030	1329	1329	1329	1329	0
310	20240115	152500	106019030	1329	1329	1329	1329	0
311	20240115	152400	106019030	1329	1329	1329	1329	0
312	20240115	152300	106019030	1329	1329	1329	1329	0
313	20240115	152200	106019030	1329	1329	1329	1329	0
314	20240115	152100	106019030	1329	1329	1329	1329	0
315	20240115	152000	106019030	1329	1329	1329	1329	0
316	20240115	151900	106019030	1329	1328	1329	1328	1682
317	20240115	151800	103785333	1328	1328	1328	1328	0
318	20240115	151700	103785333	1328	1328	1328	1328	0
319	20240115	151600	103785333	1328	1328	1328	1328	0
320	20240115	151500	103785333	1328	1328	1328	1328	243
321	20240115	151400	103462629	1325	1325	1325	1325	0
322	20240115	151300	103462629	1325	1325	1325	1325	1931
323	20240115	151200	100904054	1325	1325	1325	1325	4
324	20240115	151100	100898754	1328	1328	1328	1328	0
325	20240115	151000	100898754	1328	1328	1328	1328	0
326	20240115	150900	100898754	1328	1328	1328	1328	57
327	20240115	150800	100823058	1328	1328	1328	1328	0
328	20240115	150700	100823058	1328	1328	1328	1328	0
329	20240115	150600	100823058	1328	1328	1328	1328	0
330	20240115	150500	100823058	1328	1328	1328	1328	0
331	20240115	150400	100823058	1328	1328	1328	1328	4
332	20240115	150300	100817746	1328	1328	1328	1328	0
333	20240115	150200	100817746	1328	1328	1328	1328	0
334	20240115	150100	100817746	1328	1328	1328	1328	0
335	20240115	150000	100817746	1328	1328	1328	1328	0
336	20240115	145900	100817746	1328	1328	1328	1328	0
337	20240115	145800	100817746	1328	1327	1328	1327	4017
338	20240115	145700	95483813	1327	1327	1327	1327	0
339	20240115	145600	95483813	1327	1327	1327	1327	30
340	20240115	145500	95444003	1322	1322	1322	1322	0
341	20240115	145400	95444003	1322	1322	1322	1322	1000
342	20240115	145300	94122003	1322	1322	1322	1322	0
343	20240115	145200	94122003	1322	1322	1322	1322	0
344	20240115	145100	94122003	1322	1322	1322	1322	145
345	20240115	145000	93930313	1322	1322	1322	1322	0
346	20240115	144900	93930313	1322	1322	1322	1322	0
347	20240115	144800	93930313	1322	1322	1322	1322	0
348	20240115	144700	93930313	1322	1322	1322	1322	1681
349	20240115	144600	91708031	1322	1322	1322	1322	1000
350	20240115	144500	90386031	1328	1328	1328	1328	0
351	20240115	144400	90386031	1328	1328	1328	1328	0
352	20240115	144300	90386031	1328	1328	1328	1328	0
353	20240115	144200	90386031	1328	1328	1328	1328	20
354	20240115	144100	90359471	1328	1328	1328	1328	1
355	20240115	144000	90358143	1321	1321	1321	1321	0
356	20240115	143900	90358143	1321	1321	1321	1321	0
357	20240115	143800	90358143	1321	1321	1321	1321	953
358	20240115	143700	89099230	1328	1328	1328	1328	0
359	20240115	143600	89099230	1328	1328	1328	1328	26
360	20240115	143500	89064702	1328	1328	1328	1328	0
361	20240115	143400	89064702	1328	1328	1328	1328	0
362	20240115	143300	89064702	1328	1325	1328	1325	112
363	20240115	143200	88916293	1325	1325	1325	1325	0
364	20240115	143100	88916293	1325	1325	1325	1325	0
365	20240115	143000	88916293	1325	1325	1325	1325	0
366	20240115	142900	88916293	1325	1325	1325	1325	0
367	20240115	142800	88916293	1325	1325	1325	1325	144
368	20240115	142700	88725493	1320	1325	1325	1320	3
369	20240115	142600	88721523	1325	1325	1325	1325	8
370	20240115	142500	88710923	1320	1320	1320	1320	413
371	20240115	142400	88165763	1320	1320	1320	1320	0
372	20240115	142300	88165763	1320	1320	1320	1320	0
373	20240115	142200	88165763	1320	1320	1320	1320	508
374	20240115	142100	87495203	1320	1320	1320	1320	1242
375	20240115	142000	85855763	1320	1320	1320	1320	328
376	20240115	141900	85422803	1320	1320	1320	1320	643
377	20240115	141800	84574043	1320	1319	1320	1319	1222
378	20240115	141700	82962192	1319	1319	1319	1319	1830
379	20240115	141600	80548422	1319	1319	1319	1319	1050
380	20240115	141500	79163472	1318	1319	1319	1318	2558
381	20240115	141400	75790472	1319	1319	1319	1319	1
382	20240115	141300	75789153	1318	1318	1318	1318	0
383	20240115	141200	75789153	1318	1318	1318	1318	0
384	20240115	141100	75789153	1318	1319	1319	1318	240
385	20240115	141000	75472832	1320	1320	1320	1320	1
386	20240115	140900	75471512	1319	1319	1319	1319	1525
387	20240115	140800	73460037	1320	1322	1322	1320	1573
388	20240115	140700	71382522	1323	1323	1323	1323	52
389	20240115	140600	71313726	1323	1323	1323	1323	0
390	20240115	140500	71313726	1323	1323	1323	1323	0
391	20240115	140400	71313726	1323	1323	1323	1323	230
392	20240115	140300	71009436	1323	1323	1323	1323	0
393	20240115	140200	71009436	1323	1323	1323	1323	0
394	20240115	140100	71009436	1323	1323	1323	1323	0
395	20240115	140000	71009436	1323	1323	1323	1323	0
396	20240115	135900	71009436	1323	1323	1323	1323	0
397	20240115	135800	71009436	1323	1321	1323	1320	545
398	20240115	135700	70289389	1322	1322	1322	1322	2
399	20240115	135600	70286745	1322	1322	1322	1322	110
400	20240115	135500	70141325	1323	1323	1323	1323	0
401	20240115	135400	70141325	1323	1323	1323	1323	0
402	20240115	135300	70141325	1323	1323	1323	1323	43
403	20240115	135200	70084436	1323	1323	1323	1323	0
404	20240115	135100	70084436	1323	1323	1323	1323	0
405	20240115	135000	70084436	1323	1322	1323	1322	11
406	20240115	134900	70069893	1323	1323	1323	1323	1
407	20240115	134800	70068570	1321	1322	1322	1321	2532
408	20240115	134700	66723358	1323	1323	1323	1323	0
409	20240115	134600	66723358	1323	1323	1323	1323	155
410	20240115	134500	66518293	1328	1328	1328	1328	0
411	20240115	134400	66518293	1328	1328	1328	1328	0
412	20240115	134300	66518293	1328	1328	1328	1328	0
413	20240115	134200	66518293	1328	1328	1328	1328	11
414	20240115	134100	66503685	1328	1328	1328	1328	17
415	20240115	134000	66481109	1328	1328	1328	1328	0
416	20240115	133900	66481109	1328	1328	1328	1328	0
417	20240115	133800	66481109	1328	1328	1328	1328	100
418	20240115	133700	66348309	1328	1328	1328	1328	1
419	20240115	133600	66346981	1328	1328	1328	1328	0
420	20240115	133500	66346981	1328	1328	1328	1328	1
421	20240115	133400	66345653	1322	1324	1324	1322	30
422	20240115	133300	66305953	1328	1328	1328	1328	2
423	20240115	133200	66303297	1328	1328	1328	1328	0
424	20240115	133100	66303297	1328	1328	1328	1328	0
425	20240115	133000	66303297	1328	1328	1328	1328	0
426	20240115	132900	66303297	1328	1328	1328	1328	200
427	20240115	132800	66037697	1329	1329	1329	1329	0
428	20240115	132700	66037697	1329	1329	1329	1329	0
429	20240115	132600	66037697	1329	1329	1329	1329	0
430	20240115	132500	66037697	1329	1329	1329	1329	0
431	20240115	132400	66037697	1329	1329	1329	1329	0
432	20240115	132300	66037697	1329	1329	1329	1329	0
433	20240115	132200	66037697	1329	1329	1329	1329	0
434	20240115	132100	66037697	1329	1328	1329	1328	200
435	20240115	132000	65772094	1326	1326	1326	1326	7
436	20240115	131900	65762812	1329	1321	1329	1321	2
437	20240115	131800	65760162	1321	1328	1328	1321	1001
438	20240115	131700	64437834	1329	1329	1329	1329	0
439	20240115	131600	64437834	1329	1329	1329	1329	20
440	20240115	131500	64411254	1329	1329	1329	1329	0
441	20240115	131400	64411254	1329	1329	1329	1329	0
442	20240115	131300	64411254	1329	1329	1329	1329	0
443	20240115	131200	64411254	1329	1329	1329	1329	0
444	20240115	131100	64411254	1329	1329	1329	1329	0
445	20240115	131000	64411254	1329	1329	1329	1329	0
446	20240115	130900	64411254	1329	1329	1329	1329	0
447	20240115	130800	64411254	1329	1329	1329	1329	0
448	20240115	130700	64411254	1329	1329	1329	1329	0
449	20240115	130600	64411254	1329	1329	1329	1329	1
450	20240115	130500	64409925	1329	1329	1329	1329	0
451	20240115	130400	64409925	1329	1329	1329	1329	0
452	20240115	130300	64409925	1329	1329	1329	1329	1
453	20240115	130200	64408596	1320	1320	1320	1320	2
454	20240115	130100	64405956	1320	1320	1320	1320	1
455	20240115	130000	64404636	1321	1327	1327	1321	129
456	20240115	125900	64234087	1329	1329	1329	1329	5
457	20240115	125800	64227442	1320	1320	1320	1320	0
458	20240115	125700	64227442	1320	1320	1320	1320	33
459	20240115	125600	64183882	1320	1320	1320	1320	1156
460	20240115	125500	62657962	1328	1328	1328	1328	0
461	20240115	125400	62657962	1328	1328	1328	1328	0
462	20240115	125300	62657962	1328	1328	1328	1328	0
463	20240115	125200	62657962	1328	1328	1328	1328	35
464	20240115	125100	62611482	1328	1328	1328	1328	40
465	20240115	125000	62558362	1328	1328	1328	1328	11
466	20240115	124900	62543754	1328	1328	1328	1328	1
467	20240115	124800	62542426	1329	1329	1329	1329	0
468	20240115	124700	62542426	1329	1329	1329	1329	0
469	20240115	124600	62542426	1329	1329	1329	1329	0
470	20240115	124500	62542426	1329	1329	1329	1329	0
471	20240115	124400	62542426	1329	1329	1329	1329	0
472	20240115	124300	62542426	1329	1329	1329	1329	0
473	20240115	124200	62542426	1329	1329	1329	1329	0
474	20240115	124100	62542426	1329	1329	1329	1329	0
475	20240115	124000	62542426	1329	1329	1329	1329	0
476	20240115	123900	62542426	1329	1329	1329	1329	0
477	20240115	123800	62542426	1329	1329	1329	1329	0
478	20240115	123700	62542426	1329	1329	1329	1329	10
479	20240115	123600	62529136	1329	1329	1329	1329	0
480	20240115	123500	62529136	1329	1329	1329	1329	3
481	20240115	123400	62525149	1320	1320	1320	1320	3
482	20240115	123300	62521189	1329	1329	1329	1329	80
483	20240115	123200	62414869	1329	1329	1329	1329	0
484	20240115	123100	62414869	1329	1329	1329	1329	0
485	20240115	123000	62414869	1329	1329	1329	1329	0
486	20240115	122900	62414869	1329	1329	1329	1329	1
487	20240115	122800	62413540	1320	1320	1320	1320	0
488	20240115	122700	62413540	1320	1320	1320	1320	0
489	20240115	122600	62413540	1320	1320	1320	1320	0
490	20240115	122500	62413540	1320	1320	1320	1320	0
491	20240115	122400	62413540	1320	1320	1320	1320	0
492	20240115	122300	62413540	1320	1320	1320	1320	0
493	20240115	122200	62413540	1320	1320	1320	1320	24
494	20240115	122100	62381860	1329	1329	1329	1329	0
495	20240115	122000	62381860	1329	1329	1329	1329	0
496	20240115	121900	62381860	1329	1329	1329	1329	0
497	20240115	121800	62381860	1329	1329	1329	1329	0
498	20240115	121700	62381860	1329	1329	1329	1329	2
499	20240115	121600	62379202	1329	1329	1329	1329	0
500	20240115	121500	62379202	1329	1329	1329	1329	0
501	20240115	121400	62379202	1329	1329	1329	1329	0
502	20240115	121300	62379202	1329	1329	1329	1329	0
503	20240115	121200	62379202	1329	1329	1329	1329	0
504	20240115	121100	62379202	1329	1329	1329	1329	5
505	20240115	121000	62372557	1329	1329	1329	1329	0
506	20240115	120900	62372557	1329	1329	1329	1329	0
507	20240115	120800	62372557	1329	1328	1329	1328	11
508	20240115	120700	62357948	1320	1320	1320	1320	0
509	20240115	120600	62357948	1320	1320	1320	1320	0
510	20240115	120500	62357948	1320	1320	1320	1320	691
511	20240115	120400	61445828	1320	1324	1324	1320	1660
512	20240115	120300	59253834	1327	1327	1327	1327	0
513	20240115	120200	59253834	1327	1327	1327	1327	0
514	20240115	120100	59253834	1327	1327	1327	1327	0
515	20240115	120000	59253834	1327	1327	1327	1327	0
516	20240115	115900	59253834	1327	1327	1327	1327	0
517	20240115	115800	59253834	1327	1327	1327	1327	127
518	20240115	115700	59085305	1327	1327	1327	1327	657
519	20240115	115600	58213466	1327	1327	1327	1327	0
520	20240115	115500	58213466	1327	1327	1327	1327	0
521	20240115	115400	58213466	1327	1327	1327	1327	4
522	20240115	115300	58208158	1327	1327	1327	1327	2
523	20240115	115200	58205504	1327	1327	1327	1327	2
524	20240115	115100	58202850	1327	1327	1327	1327	0
525	20240115	115000	58202850	1327	1327	1327	1327	0
526	20240115	114900	58202850	1327	1327	1327	1327	0
527	20240115	114800	58202850	1327	1327	1327	1327	1
528	20240115	114700	58201523	1324	1324	1324	1324	0
529	20240115	114600	58201523	1324	1324	1324	1324	0
530	20240115	114500	58201523	1324	1324	1324	1324	0
531	20240115	114400	58201523	1324	1324	1324	1324	0
532	20240115	114300	58201523	1324	1324	1324	1324	5
533	20240115	114200	58194903	1326	1326	1326	1326	0
534	20240115	114100	58194903	1326	1326	1326	1326	0
535	20240115	114000	58194903	1326	1326	1326	1326	0
536	20240115	113900	58194903	1326	1326	1326	1326	0
537	20240115	113800	58194903	1326	1326	1326	1326	0
538	20240115	113700	58194903	1326	1326	1326	1326	0
539	20240115	113600	58194903	1326	1326	1326	1326	0
540	20240115	113500	58194903	1326	1326	1326	1326	117
541	20240115	113400	58039761	1326	1326	1326	1326	0
542	20240115	113300	58039761	1326	1326	1326	1326	0
543	20240115	113200	58039761	1326	1326	1326	1326	0
544	20240115	113100	58039761	1326	1326	1326	1326	2
545	20240115	113000	58037109	1326	1326	1326	1326	0
546	20240115	112900	58037109	1326	1326	1326	1326	0
547	20240115	112800	58037109	1326	1326	1326	1326	0
548	20240115	112700	58037109	1326	1326	1326	1326	0
549	20240115	112600	58037109	1326	1326	1326	1326	2
550	20240115	112500	58034457	1326	1326	1326	1326	5
551	20240115	112400	58027827	1326	1325	1326	1325	35
552	20240115	112300	57981447	1317	1317	1317	1317	0
553	20240115	112200	57981447	1317	1317	1317	1317	0
554	20240115	112100	57981447	1317	1317	1317	1317	0
555	20240115	112000	57981447	1317	1317	1317	1317	0
556	20240115	111900	57981447	1317	1317	1317	1317	30
557	20240115	111800	57941937	1317	1317	1317	1317	737
558	20240115	111700	56971308	1317	1325	1325	1317	2498
559	20240115	111600	53674294	1328	1328	1328	1328	0
560	20240115	111500	53674294	1328	1328	1328	1328	0
561	20240115	111400	53674294	1328	1324	1328	1324	5
562	20240115	111300	53667670	1328	1328	1328	1328	0
563	20240115	111200	53667670	1328	1328	1328	1328	0
564	20240115	111100	53667670	1328	1327	1328	1325	234
565	20240115	111000	53357425	1327	1327	1327	1327	0
566	20240115	110900	53357425	1327	1327	1327	1327	20
567	20240115	110800	53330885	1329	1329	1329	1329	0
568	20240115	110700	53330885	1329	1329	1329	1329	0
569	20240115	110600	53330885	1329	1329	1329	1329	1
570	20240115	110500	53329556	1327	1327	1327	1327	0
571	20240115	110400	53329556	1327	1327	1327	1327	5000
572	20240115	110300	46694556	1329	1329	1329	1329	0
573	20240115	110200	46694556	1329	1329	1329	1329	200
574	20240115	110100	46428756	1335	1335	1335	1335	0
575	20240115	110000	46428756	1335	1335	1335	1335	0
576	20240115	105900	46428756	1335	1335	1335	1335	0
577	20240115	105800	46428756	1335	1335	1335	1335	0
578	20240115	105700	46428756	1335	1335	1335	1335	0
579	20240115	105600	46428756	1335	1335	1335	1335	101
580	20240115	105500	46293921	1330	1330	1330	1330	0
581	20240115	105400	46293921	1330	1330	1330	1330	0
582	20240115	105300	46293921	1330	1330	1330	1330	100
583	20240115	105200	46160921	1335	1335	1335	1335	0
584	20240115	105100	46160921	1335	1335	1335	1335	0
585	20240115	105000	46160921	1335	1335	1335	1335	0
586	20240115	104900	46160921	1335	1335	1335	1335	1
587	20240115	104800	46159586	1335	1335	1335	1335	10
588	20240115	104700	46146236	1327	1327	1327	1327	0
589	20240115	104600	46146236	1327	1327	1327	1327	207
590	20240115	104500	45871547	1330	1330	1330	1330	2000
591	20240115	104400	43211547	1330	1330	1330	1330	0
592	20240115	104300	43211547	1330	1330	1330	1330	0
593	20240115	104200	43211547	1330	1330	1330	1330	0
594	20240115	104100	43211547	1330	1330	1330	1330	84
595	20240115	104000	43099827	1336	1336	1336	1336	0
596	20240115	103900	43099827	1336	1336	1336	1336	1
597	20240115	103800	43098491	1336	1336	1336	1336	0
598	20240115	103700	43098491	1336	1336	1336	1336	11
599	20240115	103600	43083795	1327	1327	1327	1327	10
600	20240115	103500	43070525	1328	1328	1328	1328	0
601	20240115	103400	43070525	1328	1328	1328	1328	0
602	20240115	103300	43070525	1328	1328	1328	1328	0
603	20240115	103200	43070525	1328	1328	1328	1328	300
604	20240115	103100	42672125	1336	1337	1337	1329	751
605	20240115	103000	41673639	1337	1337	1337	1337	0
606	20240115	102900	41673639	1337	1337	1337	1337	0
607	20240115	102800	41673639	1337	1337	1337	1337	10
608	20240115	102700	41660269	1337	1337	1337	1337	0
609	20240115	102600	41660269	1337	1337	1337	1337	0
610	20240115	102500	41660269	1337	1335	1337	1330	2087
611	20240115	102400	38875232	1335	1335	1335	1335	0
612	20240115	102300	38875232	1335	1335	1335	1335	0
613	20240115	102200	38875232	1335	1335	1335	1335	0
614	20240115	102100	38875232	1335	1335	1335	1335	1
615	20240115	102000	38873897	1330	1330	1330	1330	0
616	20240115	101900	38873897	1330	1330	1330	1330	0
617	20240115	101800	38873897	1330	1330	1330	1330	232
618	20240115	101700	38565337	1335	1335	1335	1335	0
619	20240115	101600	38565337	1335	1337	1337	1335	10
620	20240115	101500	38551985	1335	1335	1335	1335	3
621	20240115	101400	38547980	1335	1335	1335	1335	0
622	20240115	101300	38547980	1335	1335	1335	1335	400
623	20240115	101200	38013980	1339	1339	1339	1339	0
624	20240115	101100	38013980	1339	1339	1339	1339	2
625	20240115	101000	38011302	1339	1339	1339	1339	1
626	20240115	100900	38009963	1330	1330	1330	1330	0
627	20240115	100800	38009963	1330	1330	1330	1330	0
628	20240115	100700	38009963	1330	1331	1331	1330	2500
629	20240115	100600	34684834	1340	1340	1340	1340	0
630	20240115	100500	34684834	1340	1340	1340	1340	2492
631	20240115	100400	31345554	1340	1340	1340	1340	1
632	20240115	100300	31344214	1340	1340	1340	1340	0
633	20240115	100200	31344214	1340	1340	1340	1340	7
634	20240115	100100	31334834	1340	1340	1340	1340	6
635	20240115	100000	31326794	1340	1340	1340	1340	1
636	20240115	095900	31325454	1330	1332	1332	1330	1200
637	20240115	095800	29727866	1340	1340	1340	1340	100
638	20240115	095700	29593866	1341	1341	1341	1341	0
639	20240115	095600	29593866	1341	1341	1341	1341	402
640	20240115	095500	29054784	1341	1341	1341	1341	0
641	20240115	095400	29054784	1341	1341	1341	1341	1
642	20240115	095300	29053443	1343	1343	1343	1343	7
643	20240115	095200	29044042	1343	1343	1343	1343	10
644	20240115	095100	29030612	1340	1343	1343	1340	70
645	20240115	095000	28936752	1343	1343	1343	1343	0
646	20240115	094900	28936752	1343	1343	1343	1343	0
647	20240115	094800	28936752	1343	1342	1343	1330	571
648	20240115	094700	28177060	1343	1343	1343	1333	151
649	20240115	094600	27974817	1343	1343	1343	1343	1
650	20240115	094500	27973474	1343	1343	1343	1343	0
651	20240115	094400	27973474	1343	1340	1343	1340	572
652	20240115	094300	27206991	1340	1339	1340	1339	746
653	20240115	094200	26207451	1340	1340	1340	1340	18
654	20240115	094100	26183331	1330	1328	1330	1328	7273
655	20240115	094000	16520349	1328	1326	1328	1326	112
656	20240115	093900	16371813	1328	1328	1328	1328	11
657	20240115	093800	16357205	1328	1328	1328	1328	0
658	20240115	093700	16357205	1328	1328	1328	1328	0
659	20240115	093600	16357205	1328	1328	1328	1328	11
660	20240115	093500	16342597	1326	1326	1326	1326	0
661	20240115	093400	16342597	1326	1322	1326	1322	1471
662	20240115	093300	14392791	1326	1326	1326	1326	265
663	20240115	093200	14041401	1326	1326	1326	1326	0
664	20240115	093100	14041401	1326	1326	1326	1326	0
665	20240115	093000	14041401	1326	1326	1326	1326	53
666	20240115	092900	13971123	1320	1320	1320	1320	0
667	20240115	092800	13971123	1320	1320	1320	1320	0
668	20240115	092700	13971123	1320	1320	1320	1320	0
669	20240115	092600	13971123	1320	1321	1321	1320	123
670	20240115	092500	13808696	1320	1321	1321	1320	750
671	20240115	092400	12818377	1326	1326	1326	1326	0
672	20240115	092300	12818377	1326	1326	1326	1326	0
673	20240115	092200	12818377	1326	1326	1326	1326	0
674	20240115	092100	12818377	1326	1326	1326	1326	3
675	20240115	092000	12814399	1328	1328	1328	1328	0
676	20240115	091900	12814399	1328	1328	1328	1328	0
677	20240115	091800	12814399	1328	1328	1328	1328	223
678	20240115	091700	12518255	1328	1328	1328	1328	0
679	20240115	091600	12518255	1328	1328	1328	1328	0
680	20240115	091500	12518255	1328	1328	1328	1328	112
681	20240115	091400	12369519	1328	1328	1328	1328	3
682	20240115	091300	12365535	1324	1323	1324	1323	821
683	20240115	091200	11279031	1323	1322	1323	1322	125
684	20240115	091100	11113681	1322	1322	1322	1315	350
685	20240115	091000	10653081	1315	1316	1316	1315	336
686	20240115	090900	10211223	1316	1316	1316	1316	1341
687	20240115	090800	8446467	1315	1324	1324	1315	2
688	20240115	090700	8443828	1324	1320	1324	1315	2657
689	20240115	090600	4944830	1329	1329	1329	1329	0
690	20240115	090500	4944830	1329	1329	1329	1329	1
691	20240115	090400	4943501	1321	1321	1321	1321	0
692	20240115	090300	4943501	1321	1330	1330	1318	1145
693	20240115	090200	3431685	1322	1322	1322	1322	0
694	20240115	090100	3431685	1322	1322	1322	1322	5
695	20240115	090000	3425075	1320	1330	1330	1320	2578