KissMeData/065440/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	194300	153388271	1856	1856	1856	1856	2704
3	20240105	194200	153388271	1856	1856	1856	1856	0
4	20240105	194100	153388271	1856	1856	1856	1856	0
5	20240105	194000	153388271	1856	1856	1856	1856	0
6	20240105	193900	153388271	1856	1856	1856	1856	0
7	20240105	193800	153388271	1856	1856	1856	1856	0
8	20240105	193700	153388271	1856	1856	1856	1856	0
9	20240105	193600	153388271	1856	1856	1856	1856	0
10	20240105	193500	153388271	1856	1856	1856	1856	0
11	20240105	193400	153388271	1856	1856	1856	1856	0
12	20240105	193300	153388271	1856	1856	1856	1856	0
13	20240105	193200	153388271	1856	1856	1856	1856	0
14	20240105	193100	153388271	1856	1856	1856	1856	0
15	20240105	193000	153388271	1856	1856	1856	1856	0
16	20240105	192900	153388271	1856	1856	1856	1856	0
17	20240105	192800	153388271	1856	1856	1856	1856	0
18	20240105	192700	153388271	1856	1856	1856	1856	0
19	20240105	192600	153388271	1856	1856	1856	1856	0
20	20240105	192500	153388271	1856	1856	1856	1856	0
21	20240105	192400	153388271	1856	1856	1856	1856	0
22	20240105	192300	153388271	1856	1856	1856	1856	0
23	20240105	192200	153388271	1856	1856	1856	1856	0
24	20240105	192100	153388271	1856	1856	1856	1856	0
25	20240105	192000	153388271	1856	1856	1856	1856	0
26	20240105	191900	153388271	1856	1856	1856	1856	0
27	20240105	191800	153388271	1856	1856	1856	1856	0
28	20240105	191700	153388271	1856	1856	1856	1856	0
29	20240105	191600	153388271	1856	1856	1856	1856	0
30	20240105	191500	153388271	1856	1856	1856	1856	0
31	20240105	191400	153388271	1856	1856	1856	1856	0
32	20240105	191300	153388271	1856	1856	1856	1856	2704
33	20240105	191200	153388271	1856	1856	1856	1856	0
34	20240105	191100	153388271	1856	1856	1856	1856	0
35	20240105	191000	153388271	1856	1856	1856	1856	0
36	20240105	190900	153388271	1856	1856	1856	1856	0
37	20240105	190800	153388271	1856	1856	1856	1856	0
38	20240105	190700	153388271	1856	1856	1856	1856	0
39	20240105	190600	153388271	1856	1856	1856	1856	0
40	20240105	190500	153388271	1856	1856	1856	1856	0
41	20240105	190400	153388271	1856	1856	1856	1856	0
42	20240105	190300	153388271	1856	1856	1856	1856	0
43	20240105	190200	153388271	1856	1856	1856	1856	0
44	20240105	190100	153388271	1856	1856	1856	1856	0
45	20240105	190000	153388271	1856	1856	1856	1856	0
46	20240105	185900	153388271	1856	1856	1856	1856	0
47	20240105	185800	153388271	1856	1856	1856	1856	0
48	20240105	185700	153388271	1856	1856	1856	1856	0
49	20240105	185600	153388271	1856	1856	1856	1856	0
50	20240105	185500	153388271	1856	1856	1856	1856	0
51	20240105	185400	153388271	1856	1856	1856	1856	0
52	20240105	185300	153388271	1856	1856	1856	1856	0
53	20240105	185200	153388271	1856	1856	1856	1856	0
54	20240105	185100	153388271	1856	1856	1856	1856	0
55	20240105	185000	153388271	1856	1856	1856	1856	0
56	20240105	184900	153388271	1856	1856	1856	1856	0
57	20240105	184800	153388271	1856	1856	1856	1856	0
58	20240105	184700	153388271	1856	1856	1856	1856	0
59	20240105	184600	153388271	1856	1856	1856	1856	0
60	20240105	184500	153388271	1856	1856	1856	1856	0
61	20240105	184400	153388271	1856	1856	1856	1856	0
62	20240105	184300	153388271	1856	1856	1856	1856	2704
63	20240105	184200	153388271	1856	1856	1856	1856	0
64	20240105	184100	153388271	1856	1856	1856	1856	0
65	20240105	184000	153388271	1856	1856	1856	1856	0
66	20240105	183900	153388271	1856	1856	1856	1856	0
67	20240105	183800	153388271	1856	1856	1856	1856	0
68	20240105	183700	153388271	1856	1856	1856	1856	0
69	20240105	183600	153388271	1856	1856	1856	1856	0
70	20240105	183500	153388271	1856	1856	1856	1856	0
71	20240105	183400	153388271	1856	1856	1856	1856	0
72	20240105	183300	153388271	1856	1856	1856	1856	0
73	20240105	183200	153388271	1856	1856	1856	1856	0
74	20240105	183100	153388271	1856	1856	1856	1856	0
75	20240105	183000	153388271	1856	1856	1856	1856	0
76	20240105	182900	153388271	1856	1856	1856	1856	0
77	20240105	182800	153388271	1856	1856	1856	1856	0
78	20240105	182700	153388271	1856	1856	1856	1856	0
79	20240105	182600	153388271	1856	1856	1856	1856	0
80	20240105	182500	153388271	1856	1856	1856	1856	0
81	20240105	182400	153388271	1856	1856	1856	1856	0
82	20240105	182300	153388271	1856	1856	1856	1856	0
83	20240105	182200	153388271	1856	1856	1856	1856	0
84	20240105	182100	153388271	1856	1856	1856	1856	0
85	20240105	182000	153388271	1856	1856	1856	1856	0
86	20240105	181900	153388271	1856	1856	1856	1856	0
87	20240105	181800	153388271	1856	1856	1856	1856	0
88	20240105	181700	153388271	1856	1856	1856	1856	0
89	20240105	181600	153388271	1856	1856	1856	1856	0
90	20240105	181500	153388271	1856	1856	1856	1856	0
91	20240105	181400	153388271	1856	1856	1856	1856	0
92	20240105	181300	153388271	1856	1856	1856	1856	2704
93	20240105	181200	153388271	1856	1856	1856	1856	0
94	20240105	181100	153388271	1856	1856	1856	1856	0
95	20240105	181000	153388271	1856	1856	1856	1856	0
96	20240105	180900	153388271	1856	1856	1856	1856	0
97	20240105	180800	153388271	1856	1856	1856	1856	0
98	20240105	180700	153388271	1856	1856	1856	1856	0
99	20240105	180600	153388271	1856	1856	1856	1856	0
100	20240105	180500	153388271	1856	1856	1856	1856	0
101	20240105	180400	153388271	1856	1856	1856	1856	0
102	20240105	180300	153388271	1856	1856	1856	1856	0
103	20240105	180200	153388271	1856	1856	1856	1856	0
104	20240105	180100	153388271	1856	1856	1856	1856	0
105	20240105	180000	153388271	1856	1856	1856	1856	0
106	20240105	175900	153388271	1856	1856	1856	1856	0
107	20240105	175800	153388271	1856	1856	1856	1856	0
108	20240105	175700	153388271	1856	1856	1856	1856	0
109	20240105	175600	153388271	1856	1856	1856	1856	0
110	20240105	175500	153388271	1856	1856	1856	1856	0
111	20240105	175400	153388271	1856	1856	1856	1856	0
112	20240105	175300	153388271	1856	1856	1856	1856	0
113	20240105	175200	153388271	1856	1856	1856	1856	0
114	20240105	175100	153388271	1856	1856	1856	1856	0
115	20240105	175000	153388271	1856	1856	1856	1856	0
116	20240105	174900	153388271	1856	1856	1856	1856	0
117	20240105	174800	153388271	1856	1856	1856	1856	0
118	20240105	174700	153388271	1856	1856	1856	1856	0
119	20240105	174600	153388271	1856	1856	1856	1856	0
120	20240105	174500	153388271	1856	1856	1856	1856	0
121	20240105	174400	153388271	1856	1856	1856	1856	0
122	20240105	174300	153388271	1856	1856	1856	1856	2704
123	20240105	174200	153388271	1856	1856	1856	1856	0
124	20240105	174100	153388271	1856	1856	1856	1856	0
125	20240105	174000	153388271	1856	1856	1856	1856	0
126	20240105	173900	153388271	1856	1856	1856	1856	0
127	20240105	173800	153388271	1856	1856	1856	1856	0
128	20240105	173700	153388271	1856	1856	1856	1856	0
129	20240105	173600	153388271	1856	1856	1856	1856	0
130	20240105	173500	153388271	1856	1856	1856	1856	0
131	20240105	173400	153388271	1856	1856	1856	1856	0
132	20240105	173300	153388271	1856	1856	1856	1856	0
133	20240105	173200	153388271	1856	1856	1856	1856	0
134	20240105	173100	153388271	1856	1856	1856	1856	0
135	20240105	173000	153388271	1856	1856	1856	1856	0
136	20240105	172900	153388271	1856	1856	1856	1856	0
137	20240105	172800	153388271	1856	1856	1856	1856	0
138	20240105	172700	153388271	1856	1856	1856	1856	0
139	20240105	172600	153388271	1856	1856	1856	1856	0
140	20240105	172500	153388271	1856	1856	1856	1856	0
141	20240105	172400	153388271	1856	1856	1856	1856	0
142	20240105	172300	153388271	1856	1856	1856	1856	0
143	20240105	172200	153388271	1856	1856	1856	1856	0
144	20240105	172100	153388271	1856	1856	1856	1856	0
145	20240105	172000	153388271	1856	1856	1856	1856	0
146	20240105	171900	153388271	1856	1856	1856	1856	0
147	20240105	171800	153388271	1856	1856	1856	1856	0
148	20240105	171700	153388271	1856	1856	1856	1856	0
149	20240105	171600	153388271	1856	1856	1856	1856	0
150	20240105	171500	153388271	1856	1856	1856	1856	0
151	20240105	171400	153388271	1856	1856	1856	1856	0
152	20240105	171300	153388271	1856	1856	1856	1856	2704
153	20240105	171200	153388271	1856	1856	1856	1856	0
154	20240105	171100	153388271	1856	1856	1856	1856	0
155	20240105	171000	153388271	1856	1856	1856	1856	0
156	20240105	170900	153388271	1856	1856	1856	1856	0
157	20240105	170800	153388271	1856	1856	1856	1856	0
158	20240105	170700	153388271	1856	1856	1856	1856	0
159	20240105	170600	153388271	1856	1856	1856	1856	0
160	20240105	170500	153388271	1856	1856	1856	1856	0
161	20240105	170400	153388271	1856	1856	1856	1856	0
162	20240105	170300	153388271	1856	1856	1856	1856	0
163	20240105	170200	153388271	1856	1856	1856	1856	0
164	20240105	170100	153388271	1856	1856	1856	1856	0
165	20240105	170000	153388271	1856	1856	1856	1856	0
166	20240105	165900	153388271	1856	1856	1856	1856	0
167	20240105	165800	153388271	1856	1856	1856	1856	0
168	20240105	165700	153388271	1856	1856	1856	1856	0
169	20240105	165600	153388271	1856	1856	1856	1856	0
170	20240105	165500	153388271	1856	1856	1856	1856	0
171	20240105	165400	153388271	1856	1856	1856	1856	0
172	20240105	165300	153388271	1856	1856	1856	1856	0
173	20240105	165200	153388271	1856	1856	1856	1856	0
174	20240105	165100	153388271	1856	1856	1856	1856	0
175	20240105	165000	153388271	1856	1856	1856	1856	0
176	20240105	164900	153388271	1856	1856	1856	1856	0
177	20240105	164800	153388271	1856	1856	1856	1856	0
178	20240105	164700	153388271	1856	1856	1856	1856	0
179	20240105	164600	153388271	1856	1856	1856	1856	0
180	20240105	164500	153388271	1856	1856	1856	1856	0
181	20240105	164400	153388271	1856	1856	1856	1856	0
182	20240105	164300	153388271	1856	1856	1856	1856	2704
183	20240105	164200	153388271	1856	1856	1856	1856	0
184	20240105	164100	153388271	1856	1856	1856	1856	0
185	20240105	164000	153388271	1856	1856	1856	1856	0
186	20240105	163900	153388271	1856	1856	1856	1856	0
187	20240105	163800	153388271	1856	1856	1856	1856	0
188	20240105	163700	153388271	1856	1856	1856	1856	0
189	20240105	163600	153388271	1856	1856	1856	1856	0
190	20240105	163500	153388271	1856	1856	1856	1856	0
191	20240105	163400	153388271	1856	1856	1856	1856	0
192	20240105	163300	153388271	1856	1856	1856	1856	0
193	20240105	163200	153388271	1856	1856	1856	1856	0
194	20240105	163100	153388271	1856	1856	1856	1856	0
195	20240105	163000	153388271	1856	1856	1856	1856	0
196	20240105	162900	153388271	1856	1856	1856	1856	0
197	20240105	162800	153388271	1856	1856	1856	1856	0
198	20240105	162700	153388271	1856	1856	1856	1856	0
199	20240105	162600	153388271	1856	1856	1856	1856	0
200	20240105	162500	153388271	1856	1856	1856	1856	0
201	20240105	162400	153388271	1856	1856	1856	1856	0
202	20240105	162300	153388271	1856	1856	1856	1856	0
203	20240105	162200	153388271	1856	1856	1856	1856	0
204	20240105	162100	153388271	1856	1856	1856	1856	0
205	20240105	162000	153388271	1856	1856	1856	1856	0
206	20240105	161900	153388271	1856	1856	1856	1856	0
207	20240105	161800	153388271	1856	1856	1856	1856	0
208	20240105	161700	153388271	1856	1856	1856	1856	0
209	20240105	161600	153388271	1856	1856	1856	1856	0
210	20240105	161500	153388271	1856	1856	1856	1856	0
211	20240105	161400	153388271	1856	1856	1856	1856	0
212	20240105	161300	153388271	1856	1856	1856	1856	2704
213	20240105	161200	153388271	1856	1856	1856	1856	0
214	20240105	161100	153388271	1856	1856	1856	1856	0
215	20240105	161000	153388271	1856	1856	1856	1856	0
216	20240105	160900	153388271	1856	1856	1856	1856	0
217	20240105	160800	153388271	1856	1856	1856	1856	0
218	20240105	160700	153388271	1856	1856	1856	1856	0
219	20240105	160600	153388271	1856	1856	1856	1856	0
220	20240105	160500	153388271	1856	1856	1856	1856	0
221	20240105	160400	153388271	1856	1856	1856	1856	0
222	20240105	160300	153388271	1856	1856	1856	1856	0
223	20240105	160200	153388271	1856	1856	1856	1856	0
224	20240105	160100	153388271	1856	1856	1856	1856	0
225	20240105	160000	153388271	1856	1856	1856	1856	0
226	20240105	155900	153388271	1856	1856	1856	1856	0
227	20240105	155800	153388271	1856	1856	1856	1856	0
228	20240105	155700	153388271	1856	1856	1856	1856	0
229	20240105	155600	153388271	1856	1856	1856	1856	0
230	20240105	155500	153388271	1856	1856	1856	1856	0
231	20240105	155400	153388271	1856	1856	1856	1856	0
232	20240105	155300	153388271	1856	1856	1856	1856	0
233	20240105	155200	153388271	1856	1856	1856	1856	0
234	20240105	155100	153388271	1856	1856	1856	1856	0
235	20240105	155000	153388271	1856	1856	1856	1856	0
236	20240105	154900	153388271	1856	1856	1856	1856	0
237	20240105	154800	153388271	1856	1856	1856	1856	0
238	20240105	154700	153388271	1856	1856	1856	1856	0
239	20240105	154600	153388271	1856	1856	1856	1856	0
240	20240105	154500	153388271	1856	1856	1856	1856	0
241	20240105	154400	153388271	1856	1856	1856	1856	0
242	20240105	154300	153388271	1856	1856	1856	1856	2704
243	20240105	154200	153388271	1856	1856	1856	1856	0
244	20240105	154100	153388271	1856	1856	1856	1856	0
245	20240105	154000	153388271	1856	1856	1856	1856	0
246	20240105	153900	153388271	1856	1856	1856	1856	0
247	20240105	153800	153388271	1856	1856	1856	1856	0
248	20240105	153700	153388271	1856	1856	1856	1856	0
249	20240105	153600	153388271	1856	1856	1856	1856	0
250	20240105	153500	153388271	1856	1856	1856	1856	0
251	20240105	153400	153388271	1856	1856	1856	1856	0
252	20240105	153300	153388271	1856	1856	1856	1856	0
253	20240105	153200	153388271	1856	1856	1856	1856	0
254	20240105	153100	153388271	1856	1856	1856	1856	0
255	20240105	153000	153388271	1856	1856	1856	1856	2704
256	20240105	152900	148369647	1856	1856	1856	1856	0
257	20240105	152800	148369647	1856	1856	1856	1856	0
258	20240105	152700	148369647	1856	1856	1856	1856	0
259	20240105	152600	148369647	1856	1856	1856	1856	0
260	20240105	152500	148369647	1856	1856	1856	1856	0
261	20240105	152400	148369647	1856	1856	1856	1856	0
262	20240105	152300	148369647	1856	1856	1856	1856	0
263	20240105	152200	148369647	1856	1856	1856	1856	0
264	20240105	152100	148369647	1856	1856	1856	1856	0
265	20240105	152000	148369647	1856	1856	1856	1856	0
266	20240105	151900	148369647	1856	1856	1856	1856	110
267	20240105	151800	148165487	1856	1856	1856	1856	10
268	20240105	151700	148146927	1856	1856	1856	1856	1
269	20240105	151600	148145071	1854	1854	1854	1854	12
270	20240105	151500	148122823	1854	1854	1854	1854	80
271	20240105	151400	147974503	1854	1854	1854	1854	300
272	20240105	151300	147418303	1855	1855	1855	1855	50
273	20240105	151200	147325553	1856	1856	1856	1856	0
274	20240105	151100	147325553	1856	1856	1856	1856	1
275	20240105	151000	147323697	1854	1854	1854	1854	1
276	20240105	150900	147321843	1854	1854	1854	1854	1000
277	20240105	150800	145467843	1856	1855	1856	1855	240
278	20240105	150700	145022413	1855	1855	1855	1855	51
279	20240105	150600	144927808	1855	1854	1855	1854	509
280	20240105	150500	143984113	1854	1854	1854	1854	750
281	20240105	150400	142593613	1854	1854	1854	1854	0
282	20240105	150300	142593613	1854	1854	1854	1854	32
283	20240105	150200	142534285	1854	1854	1854	1854	518
284	20240105	150100	141573913	1856	1856	1856	1856	0
285	20240105	150000	141573913	1856	1856	1856	1856	0
286	20240105	145900	141573913	1856	1856	1856	1856	0
287	20240105	145800	141573913	1856	1856	1856	1856	7
288	20240105	145700	141560921	1856	1856	1856	1856	0
289	20240105	145600	141560921	1856	1854	1856	1854	502
290	20240105	145500	140629695	1854	1854	1854	1854	0
291	20240105	145400	140629695	1854	1854	1854	1854	0
292	20240105	145300	140629695	1854	1854	1854	1854	59
293	20240105	145200	140520309	1854	1854	1854	1854	0
294	20240105	145100	140520309	1854	1854	1854	1854	64
295	20240105	145000	140401653	1853	1853	1853	1853	0
296	20240105	144900	140401653	1853	1853	1853	1853	0
297	20240105	144800	140401653	1853	1853	1853	1853	100
298	20240105	144700	140216353	1852	1852	1852	1852	0
299	20240105	144600	140216353	1852	1852	1852	1852	0
300	20240105	144500	140216353	1852	1852	1852	1852	0
301	20240105	144400	140216353	1852	1852	1852	1852	0
302	20240105	144300	140216353	1852	1852	1852	1852	0
303	20240105	144200	140216353	1852	1852	1852	1852	0
304	20240105	144100	140216353	1852	1852	1852	1852	0
305	20240105	144000	140216353	1852	1852	1852	1852	0
306	20240105	143900	140216353	1852	1852	1852	1852	0
307	20240105	143800	140216353	1852	1852	1852	1852	0
308	20240105	143700	140216353	1852	1852	1852	1852	10
309	20240105	143600	140197833	1855	1855	1855	1855	0
310	20240105	143500	140197833	1855	1855	1855	1855	0
311	20240105	143400	140197833	1855	1855	1855	1855	0
312	20240105	143300	140197833	1855	1855	1855	1855	0
313	20240105	143200	140197833	1855	1854	1855	1854	10
314	20240105	143100	140179289	1852	1852	1852	1852	0
315	20240105	143000	140179289	1852	1852	1852	1852	107
316	20240105	142900	139981125	1854	1854	1854	1854	0
317	20240105	142800	139981125	1854	1854	1854	1854	1
318	20240105	142700	139979271	1854	1855	1855	1854	109
319	20240105	142600	139777078	1855	1855	1855	1855	0
320	20240105	142500	139777078	1855	1855	1855	1855	0
321	20240105	142400	139777078	1855	1855	1855	1855	0
322	20240105	142300	139777078	1855	1855	1855	1855	0
323	20240105	142200	139777078	1855	1855	1855	1855	0
324	20240105	142100	139777078	1855	1855	1855	1855	0
325	20240105	142000	139777078	1855	1855	1855	1855	0
326	20240105	141900	139777078	1855	1855	1855	1855	400
327	20240105	141800	139035078	1855	1855	1855	1855	50
328	20240105	141700	138942328	1855	1854	1855	1854	250
329	20240105	141600	138478583	1855	1855	1855	1855	0
330	20240105	141500	138478583	1855	1855	1855	1855	100
331	20240105	141400	138293083	1852	1855	1855	1852	300
332	20240105	141300	137736719	1855	1855	1855	1855	0
333	20240105	141200	137736719	1855	1855	1855	1855	539
334	20240105	141100	136736874	1855	1855	1855	1855	91
335	20240105	141000	136568069	1854	1854	1854	1854	505
336	20240105	140900	135631799	1855	1854	1855	1854	4
337	20240105	140800	135624381	1854	1854	1854	1854	2
338	20240105	140700	135620673	1855	1855	1855	1855	396
339	20240105	140600	134886093	1855	1855	1855	1855	0
340	20240105	140500	134886093	1855	1855	1855	1855	730
341	20240105	140400	133531943	1855	1855	1855	1855	0
342	20240105	140300	133531943	1855	1855	1855	1855	0
343	20240105	140200	133531943	1855	1855	1855	1855	1676
344	20240105	140100	130422963	1855	1855	1855	1855	0
345	20240105	140000	130422963	1855	1855	1855	1855	40
346	20240105	135900	130348763	1855	1855	1855	1855	0
347	20240105	135800	130348763	1855	1855	1855	1855	0
348	20240105	135700	130348763	1855	1853	1855	1853	1898
349	20240105	135600	126829804	1852	1850	1852	1850	128
350	20240105	135500	126592779	1850	1850	1850	1850	436
351	20240105	135400	125786179	1848	1848	1848	1848	0
352	20240105	135300	125786179	1848	1848	1848	1848	0
353	20240105	135200	125786179	1848	1852	1852	1848	11
354	20240105	135100	125765827	1853	1853	1853	1853	0
355	20240105	135000	125765827	1853	1853	1853	1853	0
356	20240105	134900	125765827	1853	1853	1853	1853	0
357	20240105	134800	125765827	1853	1853	1853	1853	0
358	20240105	134700	125765827	1853	1853	1853	1853	0
359	20240105	134600	125765827	1853	1853	1853	1853	0
360	20240105	134500	125765827	1853	1853	1853	1853	0
361	20240105	134400	125765827	1853	1853	1853	1853	3000
362	20240105	134300	120206827	1853	1848	1853	1848	211
363	20240105	134200	119816417	1848	1848	1848	1848	9
364	20240105	134100	119799785	1853	1853	1853	1853	0
365	20240105	134000	119799785	1853	1853	1853	1853	0
366	20240105	133900	119799785	1853	1852	1853	1852	13
367	20240105	133800	119775708	1846	1846	1846	1846	0
368	20240105	133700	119775708	1846	1846	1846	1846	0
369	20240105	133600	119775708	1846	1846	1846	1846	0
370	20240105	133500	119775708	1846	1846	1846	1846	0
371	20240105	133400	119775708	1846	1846	1846	1846	0
372	20240105	133300	119775708	1846	1846	1846	1846	0
373	20240105	133200	119775708	1846	1846	1846	1846	270
374	20240105	133100	119277288	1846	1848	1848	1846	2500
375	20240105	133000	114660106	1853	1853	1853	1853	0
376	20240105	132900	114660106	1853	1853	1853	1853	0
377	20240105	132800	114660106	1853	1853	1853	1853	1
378	20240105	132700	114658253	1848	1848	1848	1848	29
379	20240105	132600	114604661	1848	1848	1848	1848	0
380	20240105	132500	114604661	1848	1848	1848	1848	0
381	20240105	132400	114604661	1848	1848	1848	1848	54
382	20240105	132300	114504869	1855	1855	1855	1855	0
383	20240105	132200	114504869	1855	1855	1855	1854	215
384	20240105	132100	114106048	1855	1855	1855	1855	0
385	20240105	132000	114106048	1855	1855	1855	1855	0
386	20240105	131900	114106048	1855	1855	1855	1855	0
387	20240105	131800	114106048	1855	1855	1855	1855	0
388	20240105	131700	114106048	1855	1855	1855	1855	0
389	20240105	131600	114106048	1855	1855	1855	1855	101
390	20240105	131500	113918693	1848	1848	1848	1848	0
391	20240105	131400	113918693	1848	1848	1848	1848	0
392	20240105	131300	113918693	1848	1848	1848	1848	0
393	20240105	131200	113918693	1848	1848	1848	1848	0
394	20240105	131100	113918693	1848	1848	1848	1848	8
395	20240105	131000	113903909	1857	1857	1857	1857	0
396	20240105	130900	113903909	1857	1854	1857	1854	1030
397	20240105	130800	111992520	1853	1853	1853	1853	143
398	20240105	130700	111727541	1853	1853	1853	1853	0
399	20240105	130600	111727541	1853	1853	1853	1853	0
400	20240105	130500	111727541	1853	1853	1853	1853	0
401	20240105	130400	111727541	1853	1853	1853	1853	50
402	20240105	130300	111634891	1853	1853	1853	1853	134
403	20240105	130200	111386589	1853	1853	1853	1853	41
404	20240105	130100	111310616	1853	1853	1853	1853	0
405	20240105	130000	111310616	1853	1852	1853	1852	2
406	20240105	125900	111306911	1846	1846	1846	1846	0
407	20240105	125800	111306911	1846	1846	1846	1846	800
408	20240105	125700	109830111	1853	1853	1853	1853	0
409	20240105	125600	109830111	1853	1847	1854	1847	1886
410	20240105	125500	106346062	1847	1848	1848	1847	4466
411	20240105	125400	98096520	1854	1854	1854	1854	26
412	20240105	125300	98048316	1854	1852	1854	1850	5391
413	20240105	125200	88074952	1855	1855	1855	1855	0
414	20240105	125100	88074952	1855	1855	1855	1855	0
415	20240105	125000	88074952	1855	1855	1855	1855	0
416	20240105	124900	88074952	1855	1855	1855	1855	74
417	20240105	124800	87937682	1855	1855	1855	1855	357
418	20240105	124700	87275447	1857	1856	1857	1856	726
419	20240105	124600	85927990	1855	1855	1855	1855	799
420	20240105	124500	84445845	1856	1856	1856	1856	1
421	20240105	124400	84443989	1855	1855	1855	1855	771
422	20240105	124300	83013784	1855	1854	1855	1854	1000
423	20240105	124200	81159334	1854	1854	1854	1854	0
424	20240105	124100	81159334	1854	1850	1854	1850	1100
425	20240105	124000	79123330	1850	1850	1850	1850	0
426	20240105	123900	79123330	1850	1850	1850	1850	0
427	20240105	123800	79123330	1850	1850	1850	1850	1
428	20240105	123700	79121480	1847	1847	1847	1847	0
429	20240105	123600	79121480	1847	1847	1847	1847	0
430	20240105	123500	79121480	1847	1847	1847	1847	0
431	20240105	123400	79121480	1847	1847	1847	1847	0
432	20240105	123300	79121480	1847	1847	1847	1847	191
433	20240105	123200	78768703	1847	1847	1847	1847	0
434	20240105	123100	78768703	1847	1848	1848	1847	210
435	20240105	123000	78380831	1849	1850	1850	1849	520
436	20240105	122900	77419331	1854	1854	1854	1854	1
437	20240105	122800	77417477	1854	1853	1854	1853	2
438	20240105	122700	77413770	1854	1854	1854	1854	0
439	20240105	122600	77413770	1854	1854	1854	1854	0
440	20240105	122500	77413770	1854	1854	1854	1854	164
441	20240105	122400	77109714	1855	1855	1855	1855	0
442	20240105	122300	77109714	1855	1855	1855	1855	0
443	20240105	122200	77109714	1855	1855	1855	1855	0
444	20240105	122100	77109714	1855	1855	1855	1855	0
445	20240105	122000	77109714	1855	1855	1855	1855	0
446	20240105	121900	77109714	1855	1855	1855	1855	0
447	20240105	121800	77109714	1855	1855	1855	1855	0
448	20240105	121700	77109714	1855	1855	1855	1855	10
449	20240105	121600	77091164	1858	1858	1858	1858	0
450	20240105	121500	77091164	1858	1848	1858	1848	204
451	20240105	121400	76712463	1851	1847	1851	1847	4828
452	20240105	121300	67781456	1847	1847	1847	1847	0
453	20240105	121200	67781456	1847	1847	1847	1847	1
454	20240105	121100	67779609	1846	1846	1846	1846	122
455	20240105	121000	67554397	1845	1845	1845	1845	53
456	20240105	120900	67456612	1846	1845	1846	1845	2072
457	20240105	120800	63633272	1844	1843	1844	1843	856
458	20240105	120700	62054851	1843	1843	1843	1843	0
459	20240105	120600	62054851	1843	1843	1843	1843	1144
460	20240105	120500	59946459	1838	1842	1842	1838	938
461	20240105	120400	58220625	1842	1842	1842	1842	0
462	20240105	120300	58220625	1842	1842	1842	1842	0
463	20240105	120200	58220625	1842	1842	1842	1842	0
464	20240105	120100	58220625	1842	1842	1842	1842	370
465	20240105	120000	57539085	1842	1842	1842	1842	100
466	20240105	115900	57354885	1841	1841	1841	1841	39
467	20240105	115800	57283086	1841	1841	1841	1841	0
468	20240105	115700	57283086	1841	1841	1841	1841	0
469	20240105	115600	57283086	1841	1841	1841	1841	0
470	20240105	115500	57283086	1841	1841	1841	1841	500
471	20240105	115400	56362586	1840	1840	1840	1840	0
472	20240105	115300	56362586	1840	1840	1840	1840	0
473	20240105	115200	56362586	1840	1840	1840	1840	0
474	20240105	115100	56362586	1840	1840	1840	1840	0
475	20240105	115000	56362586	1840	1840	1840	1840	0
476	20240105	114900	56362586	1840	1840	1840	1840	0
477	20240105	114800	56362586	1840	1840	1840	1840	0
478	20240105	114700	56362586	1840	1840	1840	1840	0
479	20240105	114600	56362586	1840	1840	1840	1840	0
480	20240105	114500	56362586	1840	1840	1840	1840	0
481	20240105	114400	56362586	1840	1840	1840	1840	0
482	20240105	114300	56362586	1840	1840	1840	1840	0
483	20240105	114200	56362586	1840	1840	1840	1840	0
484	20240105	114100	56362586	1840	1840	1840	1840	0
485	20240105	114000	56362586	1840	1840	1840	1840	0
486	20240105	113900	56362586	1840	1840	1840	1840	0
487	20240105	113800	56362586	1840	1840	1840	1840	0
488	20240105	113700	56362586	1840	1840	1840	1840	0
489	20240105	113600	56362586	1840	1840	1840	1840	0
490	20240105	113500	56362586	1840	1840	1840	1840	0
491	20240105	113400	56362586	1840	1840	1840	1840	57
492	20240105	113300	56257706	1840	1840	1840	1840	0
493	20240105	113200	56257706	1840	1840	1840	1840	8
494	20240105	113100	56242986	1840	1840	1840	1840	0
495	20240105	113000	56242986	1840	1840	1840	1840	1
496	20240105	112900	56241146	1839	1839	1839	1839	0
497	20240105	112800	56241146	1839	1839	1839	1839	0
498	20240105	112700	56241146	1839	1839	1839	1839	0
499	20240105	112600	56241146	1839	1839	1839	1839	0
500	20240105	112500	56241146	1839	1839	1839	1839	0
501	20240105	112400	56241146	1839	1839	1839	1839	0
502	20240105	112300	56241146	1839	1839	1839	1839	0
503	20240105	112200	56241146	1839	1839	1839	1839	0
504	20240105	112100	56241146	1839	1839	1839	1839	1
505	20240105	112000	56239307	1835	1835	1835	1835	200
506	20240105	111900	55872307	1835	1835	1835	1835	0
507	20240105	111800	55872307	1835	1835	1835	1835	0
508	20240105	111700	55872307	1835	1835	1835	1835	1
509	20240105	111600	55870472	1835	1835	1835	1835	3
510	20240105	111500	55864967	1839	1839	1839	1839	0
511	20240105	111400	55864967	1839	1839	1839	1839	0
512	20240105	111300	55864967	1839	1839	1839	1839	0
513	20240105	111200	55864967	1839	1839	1839	1839	0
514	20240105	111100	55864967	1839	1839	1839	1839	0
515	20240105	111000	55864967	1839	1839	1839	1839	200
516	20240105	110900	55497167	1840	1840	1840	1840	1
517	20240105	110800	55495327	1840	1840	1840	1840	0
518	20240105	110700	55495327	1840	1840	1840	1840	0
519	20240105	110600	55495327	1840	1840	1840	1840	0
520	20240105	110500	55495327	1840	1840	1840	1840	949
521	20240105	110400	53749167	1840	1840	1840	1840	0
522	20240105	110300	53749167	1840	1840	1840	1840	0
523	20240105	110200	53749167	1840	1835	1840	1835	102
524	20240105	110100	53561492	1835	1837	1837	1835	300
525	20240105	110000	53010981	1836	1836	1836	1836	0
526	20240105	105900	53010981	1836	1836	1836	1836	2
527	20240105	105800	53007309	1836	1836	1836	1836	0
528	20240105	105700	53007309	1836	1836	1836	1836	1
529	20240105	105600	53005473	1835	1835	1835	1835	0
530	20240105	105500	53005473	1835	1835	1835	1835	0
531	20240105	105400	53005473	1835	1835	1835	1835	52
532	20240105	105300	52910053	1835	1835	1835	1835	54
533	20240105	105200	52810963	1835	1835	1835	1835	0
534	20240105	105100	52810963	1835	1840	1840	1835	3
535	20240105	105000	52805448	1840	1840	1840	1840	244
536	20240105	104900	52356488	1840	1840	1840	1840	0
537	20240105	104800	52356488	1840	1840	1840	1840	0
538	20240105	104700	52356488	1840	1840	1840	1840	534
539	20240105	104600	51373928	1843	1843	1843	1843	86
540	20240105	104500	51215430	1844	1844	1844	1844	0
541	20240105	104400	51215430	1844	1844	1844	1844	0
542	20240105	104300	51215430	1844	1844	1844	1844	144
543	20240105	104200	50949894	1845	1845	1845	1845	3
544	20240105	104100	50944359	1845	1844	1845	1844	119
545	20240105	104000	50724922	1844	1843	1844	1843	114
546	20240105	103900	50514718	1843	1841	1843	1841	1486
547	20240105	103800	47777517	1841	1840	1841	1840	109
548	20240105	103700	47576896	1839	1835	1839	1835	8311
549	20240105	103600	32321463	1835	1835	1835	1835	900
550	20240105	103500	30669963	1836	1836	1836	1836	0
551	20240105	103400	30669963	1836	1835	1836	1835	13
552	20240105	103300	30646106	1836	1836	1836	1836	70
553	20240105	103200	30517586	1836	1836	1836	1836	0
554	20240105	103100	30517586	1836	1835	1836	1835	7
555	20240105	103000	30504740	1836	1836	1836	1836	0
556	20240105	102900	30504740	1836	1836	1836	1836	0
557	20240105	102800	30504740	1836	1836	1836	1836	0
558	20240105	102700	30504740	1836	1836	1836	1836	0
559	20240105	102600	30504740	1836	1836	1836	1836	0
560	20240105	102500	30504740	1836	1835	1836	1835	471
561	20240105	102400	29640454	1835	1835	1835	1835	990
562	20240105	102300	27823804	1835	1835	1835	1835	0
563	20240105	102200	27823804	1835	1835	1835	1835	352
564	20240105	102100	27177884	1835	1835	1835	1835	0
565	20240105	102000	27177884	1835	1835	1835	1835	0
566	20240105	101900	27177884	1835	1835	1835	1835	1
567	20240105	101800	27176049	1835	1835	1835	1835	0
568	20240105	101700	27176049	1835	1835	1835	1835	0
569	20240105	101600	27176049	1835	1832	1835	1832	4201
570	20240105	101500	19473446	1833	1833	1833	1833	0
571	20240105	101400	19473446	1833	1833	1833	1833	0
572	20240105	101300	19473446	1833	1833	1833	1833	0
573	20240105	101200	19473446	1833	1833	1833	1833	0
574	20240105	101100	19473446	1833	1833	1833	1833	1
575	20240105	101000	19471613	1825	1825	1825	1825	60
576	20240105	100900	19362113	1833	1833	1833	1833	0
577	20240105	100800	19362113	1833	1833	1833	1833	0
578	20240105	100700	19362113	1833	1833	1833	1833	1
579	20240105	100600	19360280	1829	1829	1829	1829	39
580	20240105	100500	19288949	1824	1824	1824	1824	0
581	20240105	100400	19288949	1824	1824	1824	1824	0
582	20240105	100300	19288949	1824	1824	1824	1824	0
583	20240105	100200	19288949	1824	1828	1828	1824	364
584	20240105	100100	18623597	1828	1828	1828	1828	0
585	20240105	100000	18623597	1828	1828	1828	1828	1
586	20240105	095900	18621769	1824	1824	1824	1824	615
587	20240105	095800	17500009	1824	1824	1824	1824	885
588	20240105	095700	15885769	1824	1824	1824	1824	730
589	20240105	095600	14554249	1824	1824	1824	1824	600
590	20240105	095500	13459849	1828	1828	1828	1828	0
591	20240105	095400	13459849	1828	1828	1828	1828	0
592	20240105	095300	13459849	1828	1828	1828	1828	0
593	20240105	095200	13459849	1828	1828	1828	1828	0
594	20240105	095100	13459849	1828	1828	1828	1828	0
595	20240105	095000	13459849	1828	1828	1828	1828	1200
596	20240105	094900	11266249	1828	1828	1828	1828	0
597	20240105	094800	11266249	1828	1828	1828	1828	0
598	20240105	094700	11266249	1828	1828	1828	1828	0
599	20240105	094600	11266249	1828	1828	1828	1828	10
600	20240105	094500	11247969	1828	1828	1828	1828	1
601	20240105	094400	11246141	1822	1822	1822	1822	288
602	20240105	094300	10721405	1822	1822	1822	1822	133
603	20240105	094200	10479079	1828	1828	1828	1828	0
604	20240105	094100	10479079	1828	1828	1828	1828	0
605	20240105	094000	10479079	1828	1828	1828	1828	5
606	20240105	093900	10469939	1828	1828	1828	1828	7
607	20240105	093800	10457143	1828	1828	1828	1828	1
608	20240105	093700	10455315	1828	1828	1828	1828	0
609	20240105	093600	10455315	1828	1828	1828	1828	47
610	20240105	093500	10369399	1820	1821	1821	1820	373
611	20240105	093400	9690247	1828	1828	1828	1828	0
612	20240105	093300	9690247	1828	1828	1828	1828	0
613	20240105	093200	9690247	1828	1828	1828	1828	0
614	20240105	093100	9690247	1828	1828	1828	1828	0
615	20240105	093000	9690247	1828	1828	1828	1828	1
616	20240105	092900	9688419	1821	1821	1821	1821	0
617	20240105	092800	9688419	1821	1822	1822	1821	5
618	20240105	092700	9679312	1821	1821	1821	1821	500
619	20240105	092600	8768812	1823	1823	1823	1823	145
620	20240105	092500	8504477	1820	1820	1820	1820	0
621	20240105	092400	8504477	1820	1821	1821	1820	561
622	20240105	092300	7482951	1820	1820	1820	1820	0
623	20240105	092200	7482951	1820	1820	1820	1820	0
624	20240105	092100	7482951	1820	1822	1828	1820	1008
625	20240105	092000	5648315	1828	1828	1828	1828	0
626	20240105	091900	5648315	1828	1828	1828	1828	9
627	20240105	091800	5631863	1829	1829	1829	1829	0
628	20240105	091700	5631863	1829	1829	1829	1829	0
629	20240105	091600	5631863	1829	1822	1829	1822	34
630	20240105	091500	5569908	1822	1822	1822	1822	0
631	20240105	091400	5569908	1822	1822	1822	1822	0
632	20240105	091300	5569908	1822	1822	1822	1822	500
633	20240105	091200	4658908	1822	1822	1822	1822	100
634	20240105	091100	4476708	1832	1830	1832	1830	549
635	20240105	091000	3472034	1834	1834	1834	1834	0
636	20240105	090900	3472034	1834	1834	1834	1834	0
637	20240105	090800	3472034	1834	1827	1834	1822	11
638	20240105	090700	3451940	1835	1835	1835	1835	0
639	20240105	090600	3451940	1835	1834	1835	1834	273
640	20240105	090500	2951136	1835	1835	1835	1835	0
641	20240105	090400	2951136	1835	1829	1835	1829	68
642	20240105	090300	2826692	1829	1828	1829	1828	6
643	20240105	090200	2815719	1827	1827	1827	1827	0
644	20240105	090100	2815719	1827	1822	1827	1822	950
645	20240105	090000	1084794	1820	1817	1820	1817	597