KissMeData/104480/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	201200	280928393	1849	1849	1849	1849	12871
3	20240111	201100	280928393	1849	1849	1849	1849	0
4	20240111	201000	280928393	1849	1849	1849	1849	0
5	20240111	200900	280928393	1849	1849	1849	1849	0
6	20240111	200800	280928393	1849	1849	1849	1849	0
7	20240111	200700	280928393	1849	1849	1849	1849	0
8	20240111	200600	280928393	1849	1849	1849	1849	0
9	20240111	200500	280928393	1849	1849	1849	1849	0
10	20240111	200400	280928393	1849	1849	1849	1849	0
11	20240111	200300	280928393	1849	1849	1849	1849	0
12	20240111	200200	280928393	1849	1849	1849	1849	0
13	20240111	200100	280928393	1849	1849	1849	1849	0
14	20240111	200000	280928393	1849	1849	1849	1849	0
15	20240111	195900	280928393	1849	1849	1849	1849	0
16	20240111	195800	280928393	1849	1849	1849	1849	0
17	20240111	195700	280928393	1849	1849	1849	1849	0
18	20240111	195600	280928393	1849	1849	1849	1849	0
19	20240111	195500	280928393	1849	1849	1849	1849	0
20	20240111	195400	280928393	1849	1849	1849	1849	0
21	20240111	195300	280928393	1849	1849	1849	1849	0
22	20240111	195200	280928393	1849	1849	1849	1849	0
23	20240111	195100	280928393	1849	1849	1849	1849	0
24	20240111	195000	280928393	1849	1849	1849	1849	0
25	20240111	194900	280928393	1849	1849	1849	1849	0
26	20240111	194800	280928393	1849	1849	1849	1849	0
27	20240111	194700	280928393	1849	1849	1849	1849	0
28	20240111	194600	280928393	1849	1849	1849	1849	0
29	20240111	194500	280928393	1849	1849	1849	1849	0
30	20240111	194400	280928393	1849	1849	1849	1849	0
31	20240111	194300	280928393	1849	1849	1849	1849	0
32	20240111	194200	280928393	1849	1849	1849	1849	12871
33	20240111	194100	280928393	1849	1849	1849	1849	0
34	20240111	194000	280928393	1849	1849	1849	1849	0
35	20240111	193900	280928393	1849	1849	1849	1849	0
36	20240111	193800	280928393	1849	1849	1849	1849	0
37	20240111	193700	280928393	1849	1849	1849	1849	0
38	20240111	193600	280928393	1849	1849	1849	1849	0
39	20240111	193500	280928393	1849	1849	1849	1849	0
40	20240111	193400	280928393	1849	1849	1849	1849	0
41	20240111	193300	280928393	1849	1849	1849	1849	0
42	20240111	193200	280928393	1849	1849	1849	1849	0
43	20240111	193100	280928393	1849	1849	1849	1849	0
44	20240111	193000	280928393	1849	1849	1849	1849	0
45	20240111	192900	280928393	1849	1849	1849	1849	0
46	20240111	192800	280928393	1849	1849	1849	1849	0
47	20240111	192700	280928393	1849	1849	1849	1849	0
48	20240111	192600	280928393	1849	1849	1849	1849	0
49	20240111	192500	280928393	1849	1849	1849	1849	0
50	20240111	192400	280928393	1849	1849	1849	1849	0
51	20240111	192300	280928393	1849	1849	1849	1849	0
52	20240111	192200	280928393	1849	1849	1849	1849	0
53	20240111	192100	280928393	1849	1849	1849	1849	0
54	20240111	192000	280928393	1849	1849	1849	1849	0
55	20240111	191900	280928393	1849	1849	1849	1849	0
56	20240111	191800	280928393	1849	1849	1849	1849	0
57	20240111	191700	280928393	1849	1849	1849	1849	0
58	20240111	191600	280928393	1849	1849	1849	1849	0
59	20240111	191500	280928393	1849	1849	1849	1849	0
60	20240111	191400	280928393	1849	1849	1849	1849	0
61	20240111	191300	280928393	1849	1849	1849	1849	0
62	20240111	191200	280928393	1849	1849	1849	1849	12871
63	20240111	191100	280928393	1849	1849	1849	1849	0
64	20240111	191000	280928393	1849	1849	1849	1849	0
65	20240111	190900	280928393	1849	1849	1849	1849	0
66	20240111	190800	280928393	1849	1849	1849	1849	0
67	20240111	190700	280928393	1849	1849	1849	1849	0
68	20240111	190600	280928393	1849	1849	1849	1849	0
69	20240111	190500	280928393	1849	1849	1849	1849	0
70	20240111	190400	280928393	1849	1849	1849	1849	0
71	20240111	190300	280928393	1849	1849	1849	1849	0
72	20240111	190200	280928393	1849	1849	1849	1849	0
73	20240111	190100	280928393	1849	1849	1849	1849	0
74	20240111	190000	280928393	1849	1849	1849	1849	0
75	20240111	185900	280928393	1849	1849	1849	1849	0
76	20240111	185800	280928393	1849	1849	1849	1849	0
77	20240111	185700	280928393	1849	1849	1849	1849	0
78	20240111	185600	280928393	1849	1849	1849	1849	0
79	20240111	185500	280928393	1849	1849	1849	1849	0
80	20240111	185400	280928393	1849	1849	1849	1849	0
81	20240111	185300	280928393	1849	1849	1849	1849	0
82	20240111	185200	280928393	1849	1849	1849	1849	0
83	20240111	185100	280928393	1849	1849	1849	1849	0
84	20240111	185000	280928393	1849	1849	1849	1849	0
85	20240111	184900	280928393	1849	1849	1849	1849	0
86	20240111	184800	280928393	1849	1849	1849	1849	0
87	20240111	184700	280928393	1849	1849	1849	1849	0
88	20240111	184600	280928393	1849	1849	1849	1849	0
89	20240111	184500	280928393	1849	1849	1849	1849	0
90	20240111	184400	280928393	1849	1849	1849	1849	0
91	20240111	184300	280928393	1849	1849	1849	1849	0
92	20240111	184200	280928393	1849	1849	1849	1849	12871
93	20240111	184100	280928393	1849	1849	1849	1849	0
94	20240111	184000	280928393	1849	1849	1849	1849	0
95	20240111	183900	280928393	1849	1849	1849	1849	0
96	20240111	183800	280928393	1849	1849	1849	1849	0
97	20240111	183700	280928393	1849	1849	1849	1849	0
98	20240111	183600	280928393	1849	1849	1849	1849	0
99	20240111	183500	280928393	1849	1849	1849	1849	0
100	20240111	183400	280928393	1849	1849	1849	1849	0
101	20240111	183300	280928393	1849	1849	1849	1849	0
102	20240111	183200	280928393	1849	1849	1849	1849	0
103	20240111	183100	280928393	1849	1849	1849	1849	0
104	20240111	183000	280928393	1849	1849	1849	1849	0
105	20240111	182900	280928393	1849	1849	1849	1849	0
106	20240111	182800	280928393	1849	1849	1849	1849	0
107	20240111	182700	280928393	1849	1849	1849	1849	0
108	20240111	182600	280928393	1849	1849	1849	1849	0
109	20240111	182500	280928393	1849	1849	1849	1849	0
110	20240111	182400	280928393	1849	1849	1849	1849	0
111	20240111	182300	280928393	1849	1849	1849	1849	0
112	20240111	182200	280928393	1849	1849	1849	1849	0
113	20240111	182100	280928393	1849	1849	1849	1849	0
114	20240111	182000	280928393	1849	1849	1849	1849	0
115	20240111	181900	280928393	1849	1849	1849	1849	0
116	20240111	181800	280928393	1849	1849	1849	1849	0
117	20240111	181700	280928393	1849	1849	1849	1849	0
118	20240111	181600	280928393	1849	1849	1849	1849	0
119	20240111	181500	280928393	1849	1849	1849	1849	0
120	20240111	181400	280928393	1849	1849	1849	1849	0
121	20240111	181300	280928393	1849	1849	1849	1849	0
122	20240111	181200	280928393	1849	1849	1849	1849	12871
123	20240111	181100	280928393	1849	1849	1849	1849	0
124	20240111	181000	280928393	1849	1849	1849	1849	0
125	20240111	180900	280928393	1849	1849	1849	1849	0
126	20240111	180800	280928393	1849	1849	1849	1849	0
127	20240111	180700	280928393	1849	1849	1849	1849	0
128	20240111	180600	280928393	1849	1849	1849	1849	0
129	20240111	180500	280928393	1849	1849	1849	1849	0
130	20240111	180400	280928393	1849	1849	1849	1849	0
131	20240111	180300	280928393	1849	1849	1849	1849	0
132	20240111	180200	280928393	1849	1849	1849	1849	0
133	20240111	180100	280928393	1849	1849	1849	1849	0
134	20240111	180000	280928393	1849	1849	1849	1849	0
135	20240111	175900	280928393	1849	1849	1849	1849	0
136	20240111	175800	280928393	1849	1849	1849	1849	0
137	20240111	175700	280928393	1849	1849	1849	1849	0
138	20240111	175600	280928393	1849	1849	1849	1849	0
139	20240111	175500	280928393	1849	1849	1849	1849	0
140	20240111	175400	280928393	1849	1849	1849	1849	0
141	20240111	175300	280928393	1849	1849	1849	1849	0
142	20240111	175200	280928393	1849	1849	1849	1849	0
143	20240111	175100	280928393	1849	1849	1849	1849	0
144	20240111	175000	280928393	1849	1849	1849	1849	0
145	20240111	174900	280928393	1849	1849	1849	1849	0
146	20240111	174800	280928393	1849	1849	1849	1849	0
147	20240111	174700	280928393	1849	1849	1849	1849	0
148	20240111	174600	280928393	1849	1849	1849	1849	0
149	20240111	174500	280928393	1849	1849	1849	1849	0
150	20240111	174400	280928393	1849	1849	1849	1849	0
151	20240111	174300	280928393	1849	1849	1849	1849	0
152	20240111	174200	280928393	1849	1849	1849	1849	12871
153	20240111	174100	280928393	1849	1849	1849	1849	0
154	20240111	174000	280928393	1849	1849	1849	1849	0
155	20240111	173900	280928393	1849	1849	1849	1849	0
156	20240111	173800	280928393	1849	1849	1849	1849	0
157	20240111	173700	280928393	1849	1849	1849	1849	0
158	20240111	173600	280928393	1849	1849	1849	1849	0
159	20240111	173500	280928393	1849	1849	1849	1849	0
160	20240111	173400	280928393	1849	1849	1849	1849	0
161	20240111	173300	280928393	1849	1849	1849	1849	0
162	20240111	173200	280928393	1849	1849	1849	1849	0
163	20240111	173100	280928393	1849	1849	1849	1849	0
164	20240111	173000	280928393	1849	1849	1849	1849	0
165	20240111	172900	280928393	1849	1849	1849	1849	0
166	20240111	172800	280928393	1849	1849	1849	1849	0
167	20240111	172700	280928393	1849	1849	1849	1849	0
168	20240111	172600	280928393	1849	1849	1849	1849	0
169	20240111	172500	280928393	1849	1849	1849	1849	0
170	20240111	172400	280928393	1849	1849	1849	1849	0
171	20240111	172300	280928393	1849	1849	1849	1849	0
172	20240111	172200	280928393	1849	1849	1849	1849	0
173	20240111	172100	280928393	1849	1849	1849	1849	0
174	20240111	172000	280928393	1849	1849	1849	1849	0
175	20240111	171900	280928393	1849	1849	1849	1849	0
176	20240111	171800	280928393	1849	1849	1849	1849	0
177	20240111	171700	280928393	1849	1849	1849	1849	0
178	20240111	171600	280928393	1849	1849	1849	1849	0
179	20240111	171500	280928393	1849	1849	1849	1849	0
180	20240111	171400	280928393	1849	1849	1849	1849	0
181	20240111	171300	280928393	1849	1849	1849	1849	0
182	20240111	171200	280928393	1849	1849	1849	1849	12871
183	20240111	171100	280928393	1849	1849	1849	1849	0
184	20240111	171000	280928393	1849	1849	1849	1849	0
185	20240111	170900	280928393	1849	1849	1849	1849	0
186	20240111	170800	280928393	1849	1849	1849	1849	0
187	20240111	170700	280928393	1849	1849	1849	1849	0
188	20240111	170600	280928393	1849	1849	1849	1849	0
189	20240111	170500	280928393	1849	1849	1849	1849	0
190	20240111	170400	280928393	1849	1849	1849	1849	0
191	20240111	170300	280928393	1849	1849	1849	1849	0
192	20240111	170200	280928393	1849	1849	1849	1849	0
193	20240111	170100	280928393	1849	1849	1849	1849	0
194	20240111	170000	280928393	1849	1849	1849	1849	0
195	20240111	165900	280928393	1849	1849	1849	1849	0
196	20240111	165800	280928393	1849	1849	1849	1849	0
197	20240111	165700	280928393	1849	1849	1849	1849	0
198	20240111	165600	280928393	1849	1849	1849	1849	0
199	20240111	165500	280928393	1849	1849	1849	1849	0
200	20240111	165400	280928393	1849	1849	1849	1849	0
201	20240111	165300	280928393	1849	1849	1849	1849	0
202	20240111	165200	280928393	1849	1849	1849	1849	0
203	20240111	165100	280928393	1849	1849	1849	1849	0
204	20240111	165000	280928393	1849	1849	1849	1849	0
205	20240111	164900	280928393	1849	1849	1849	1849	0
206	20240111	164800	280928393	1849	1849	1849	1849	0
207	20240111	164700	280928393	1849	1849	1849	1849	0
208	20240111	164600	280928393	1849	1849	1849	1849	0
209	20240111	164500	280928393	1849	1849	1849	1849	0
210	20240111	164400	280928393	1849	1849	1849	1849	0
211	20240111	164300	280928393	1849	1849	1849	1849	0
212	20240111	164200	280928393	1849	1849	1849	1849	12871
213	20240111	164100	280928393	1849	1849	1849	1849	0
214	20240111	164000	280928393	1849	1849	1849	1849	0
215	20240111	163900	280928393	1849	1849	1849	1849	0
216	20240111	163800	280928393	1849	1849	1849	1849	0
217	20240111	163700	280928393	1849	1849	1849	1849	0
218	20240111	163600	280928393	1849	1849	1849	1849	0
219	20240111	163500	280928393	1849	1849	1849	1849	0
220	20240111	163400	280928393	1849	1849	1849	1849	0
221	20240111	163300	280928393	1849	1849	1849	1849	0
222	20240111	163200	280928393	1849	1849	1849	1849	0
223	20240111	163100	280928393	1849	1849	1849	1849	0
224	20240111	163000	280928393	1849	1849	1849	1849	0
225	20240111	162900	280928393	1849	1849	1849	1849	0
226	20240111	162800	280928393	1849	1849	1849	1849	0
227	20240111	162700	280928393	1849	1849	1849	1849	0
228	20240111	162600	280928393	1849	1849	1849	1849	0
229	20240111	162500	280928393	1849	1849	1849	1849	0
230	20240111	162400	280928393	1849	1849	1849	1849	0
231	20240111	162300	280928393	1849	1849	1849	1849	0
232	20240111	162200	280928393	1849	1849	1849	1849	0
233	20240111	162100	280928393	1849	1849	1849	1849	0
234	20240111	162000	280928393	1849	1849	1849	1849	0
235	20240111	161900	280928393	1849	1849	1849	1849	0
236	20240111	161800	280928393	1849	1849	1849	1849	0
237	20240111	161700	280928393	1849	1849	1849	1849	0
238	20240111	161600	280928393	1849	1849	1849	1849	0
239	20240111	161500	280928393	1849	1849	1849	1849	0
240	20240111	161400	280928393	1849	1849	1849	1849	0
241	20240111	161300	280928393	1849	1849	1849	1849	0
242	20240111	161200	280928393	1849	1849	1849	1849	12871
243	20240111	161100	280928393	1849	1849	1849	1849	0
244	20240111	161000	280928393	1849	1849	1849	1849	0
245	20240111	160900	280928393	1849	1849	1849	1849	0
246	20240111	160800	280928393	1849	1849	1849	1849	0
247	20240111	160700	280928393	1849	1849	1849	1849	0
248	20240111	160600	280928393	1849	1849	1849	1849	0
249	20240111	160500	280928393	1849	1849	1849	1849	0
250	20240111	160400	280928393	1849	1849	1849	1849	0
251	20240111	160300	280928393	1849	1849	1849	1849	0
252	20240111	160200	280928393	1849	1849	1849	1849	0
253	20240111	160100	280928393	1849	1849	1849	1849	0
254	20240111	160000	280928393	1849	1849	1849	1849	0
255	20240111	155900	280928393	1849	1849	1849	1849	0
256	20240111	155800	280928393	1849	1849	1849	1849	0
257	20240111	155700	280928393	1849	1849	1849	1849	0
258	20240111	155600	280928393	1849	1849	1849	1849	0
259	20240111	155500	280928393	1849	1849	1849	1849	0
260	20240111	155400	280928393	1849	1849	1849	1849	0
261	20240111	155300	280928393	1849	1849	1849	1849	0
262	20240111	155200	280928393	1849	1849	1849	1849	0
263	20240111	155100	280928393	1849	1849	1849	1849	0
264	20240111	155000	280928393	1849	1849	1849	1849	0
265	20240111	154900	280928393	1849	1849	1849	1849	0
266	20240111	154800	280928393	1849	1849	1849	1849	0
267	20240111	154700	280928393	1849	1849	1849	1849	0
268	20240111	154600	280928393	1849	1849	1849	1849	0
269	20240111	154500	280928393	1849	1849	1849	1849	0
270	20240111	154400	280928393	1849	1849	1849	1849	0
271	20240111	154300	280928393	1849	1849	1849	1849	0
272	20240111	154200	280928393	1849	1849	1849	1849	12871
273	20240111	154100	280928393	1849	1849	1849	1849	0
274	20240111	154000	280928393	1849	1849	1849	1849	0
275	20240111	153900	280928393	1849	1849	1849	1849	0
276	20240111	153800	280928393	1849	1849	1849	1849	0
277	20240111	153700	280928393	1849	1849	1849	1849	0
278	20240111	153600	280928393	1849	1849	1849	1849	0
279	20240111	153500	280928393	1849	1849	1849	1849	0
280	20240111	153400	280928393	1849	1849	1849	1849	0
281	20240111	153300	280928393	1849	1849	1849	1849	0
282	20240111	153200	280928393	1849	1849	1849	1849	0
283	20240111	153100	280928393	1849	1849	1849	1849	0
284	20240111	153000	280928393	1849	1849	1849	1849	12871
285	20240111	152900	257129914	1856	1856	1856	1856	0
286	20240111	152800	257129914	1856	1856	1856	1856	0
287	20240111	152700	257129914	1856	1856	1856	1856	0
288	20240111	152600	257129914	1856	1856	1856	1856	0
289	20240111	152500	257129914	1856	1856	1856	1856	0
290	20240111	152400	257129914	1856	1856	1856	1856	0
291	20240111	152300	257129914	1856	1856	1856	1856	0
292	20240111	152200	257129914	1856	1856	1856	1856	0
293	20240111	152100	257129914	1856	1856	1856	1856	0
294	20240111	152000	257129914	1856	1856	1856	1856	0
295	20240111	151900	257129914	1856	1857	1857	1856	687
296	20240111	151800	255854274	1860	1860	1860	1860	100
297	20240111	151700	255668274	1860	1860	1860	1860	110
298	20240111	151600	255463674	1860	1859	1860	1859	466
299	20240111	151500	254597017	1859	1857	1859	1857	1306
300	20240111	151400	252171563	1859	1859	1859	1859	155
301	20240111	151300	251883418	1859	1859	1859	1859	106
302	20240111	151200	251686364	1860	1860	1860	1860	156
303	20240111	151100	251396204	1860	1860	1860	1860	59
304	20240111	151000	251286464	1860	1857	1860	1857	1798
305	20240111	150900	247947233	1860	1860	1860	1860	213
306	20240111	150800	247551053	1860	1860	1860	1860	108
307	20240111	150700	247350173	1860	1859	1860	1859	81
308	20240111	150600	247199554	1860	1859	1860	1859	346
309	20240111	150500	246556285	1859	1859	1859	1857	136
310	20240111	150400	246303521	1859	1859	1859	1857	909
311	20240111	150300	244614919	1858	1859	1859	1858	389
312	20240111	150200	243892081	1859	1859	1859	1859	111
313	20240111	150100	243685732	1860	1860	1861	1859	149
314	20240111	150000	243408567	1861	1861	1861	1861	121
315	20240111	145900	243183386	1861	1861	1861	1861	253
316	20240111	145800	242712553	1861	1861	1861	1861	41
317	20240111	145700	242636252	1861	1861	1861	1861	106
318	20240111	145600	242438986	1861	1860	1861	1859	1623
319	20240111	145500	239421662	1859	1860	1860	1859	109
320	20240111	145400	239218925	1861	1859	1861	1859	105
321	20240111	145300	239023728	1859	1859	1859	1859	71
322	20240111	145200	238891739	1859	1859	1859	1859	114
323	20240111	145100	238679813	1859	1859	1859	1859	108
324	20240111	145000	238479041	1859	1859	1859	1859	52
325	20240111	144900	238382373	1859	1859	1859	1859	156
326	20240111	144800	238092369	1858	1858	1858	1858	375
327	20240111	144700	237395619	1858	1857	1858	1857	189
328	20240111	144600	237044493	1857	1857	1857	1857	257
329	20240111	144500	236567244	1857	1857	1857	1857	992
330	20240111	144400	234725100	1857	1857	1857	1856	1615
331	20240111	144300	231727045	1857	1857	1857	1857	100
332	20240111	144200	231541345	1857	1857	1857	1857	164
333	20240111	144100	231236797	1857	1856	1857	1856	54
334	20240111	144000	231136529	1857	1857	1857	1857	122
335	20240111	143900	230909975	1857	1857	1857	1857	106
336	20240111	143800	230713133	1857	1857	1857	1857	53
337	20240111	143700	230614712	1857	1857	1857	1857	0
338	20240111	143600	230614712	1857	1857	1857	1857	0
339	20240111	143500	230614712	1857	1855	1857	1855	500
340	20240111	143400	229686310	1855	1855	1855	1855	0
341	20240111	143300	229686310	1855	1853	1855	1853	1000
342	20240111	143200	227833008	1851	1851	1851	1851	0
343	20240111	143100	227833008	1851	1851	1851	1851	0
344	20240111	143000	227833008	1851	1852	1852	1851	1270
345	20240111	142900	225481623	1853	1853	1853	1853	0
346	20240111	142800	225481623	1853	1855	1855	1853	1120
347	20240111	142700	223405763	1855	1855	1855	1855	56
348	20240111	142600	223301883	1855	1855	1855	1855	770
349	20240111	142500	221873533	1855	1856	1856	1855	1206
350	20240111	142400	219636393	1856	1856	1856	1856	0
351	20240111	142300	219636393	1856	1856	1856	1856	590
352	20240111	142200	218541353	1856	1856	1856	1856	0
353	20240111	142100	218541353	1856	1856	1856	1856	111
354	20240111	142000	218335337	1856	1856	1856	1856	0
355	20240111	141900	218335337	1856	1856	1856	1856	40
356	20240111	141800	218261097	1855	1855	1855	1855	0
357	20240111	141700	218261097	1855	1857	1857	1855	899
358	20240111	141600	216592326	1856	1856	1856	1856	1070
359	20240111	141500	214606406	1857	1857	1857	1857	0
360	20240111	141400	214606406	1857	1857	1857	1857	0
361	20240111	141300	214606406	1857	1857	1857	1857	1
362	20240111	141200	214604549	1857	1857	1857	1857	0
363	20240111	141100	214604549	1857	1857	1857	1857	310
364	20240111	141000	214028879	1857	1857	1857	1857	211
365	20240111	140900	213637052	1857	1857	1857	1857	2128
366	20240111	140800	209685356	1856	1856	1856	1856	0
367	20240111	140700	209685356	1856	1859	1859	1856	1550
368	20240111	140600	206806485	1859	1860	1860	1859	999
369	20240111	140500	204948900	1861	1863	1863	1861	2147
370	20240111	140400	200952898	1865	1865	1865	1865	0
371	20240111	140300	200952898	1865	1865	1865	1865	0
372	20240111	140200	200952898	1865	1865	1865	1865	0
373	20240111	140100	200952898	1865	1865	1865	1865	1
374	20240111	140000	200951033	1865	1865	1865	1865	100
375	20240111	135900	200764533	1862	1862	1862	1862	0
376	20240111	135800	200764533	1862	1862	1862	1862	100
377	20240111	135700	200578333	1861	1861	1861	1861	0
378	20240111	135600	200578333	1861	1861	1861	1861	385
379	20240111	135500	199861848	1865	1865	1865	1865	104
380	20240111	135400	199667888	1865	1865	1865	1865	0
381	20240111	135300	199667888	1865	1865	1865	1865	0
382	20240111	135200	199667888	1865	1865	1865	1865	0
383	20240111	135100	199667888	1865	1865	1865	1865	100
384	20240111	135000	199481388	1861	1861	1861	1861	0
385	20240111	134900	199481388	1861	1863	1863	1861	712
386	20240111	134800	198155623	1866	1866	1866	1866	100
387	20240111	134700	197969023	1862	1862	1862	1862	1
388	20240111	134600	197967161	1864	1864	1864	1864	30
389	20240111	134500	197911241	1864	1864	1864	1864	0
390	20240111	134400	197911241	1864	1866	1866	1864	5
391	20240111	134300	197901915	1860	1860	1860	1860	0
392	20240111	134200	197901915	1860	1858	1860	1858	698
393	20240111	134100	196603817	1859	1860	1860	1859	1342
394	20240111	134000	194108621	1861	1861	1861	1861	195
395	20240111	133900	193745726	1861	1861	1861	1861	0
396	20240111	133800	193745726	1861	1861	1861	1861	325
397	20240111	133700	193140901	1861	1861	1861	1861	0
398	20240111	133600	193140901	1861	1866	1866	1861	104
399	20240111	133500	192947087	1861	1862	1862	1861	1144
400	20240111	133400	190817859	1862	1863	1863	1862	50
401	20240111	133300	190724750	1866	1866	1866	1866	0
402	20240111	133200	190724750	1866	1866	1866	1866	0
403	20240111	133100	190724750	1866	1866	1866	1866	1
404	20240111	133000	190722884	1866	1866	1866	1866	117
405	20240111	132900	190504562	1866	1865	1866	1862	776
406	20240111	132800	189059174	1865	1865	1865	1865	1
407	20240111	132700	189057309	1865	1865	1865	1865	0
408	20240111	132600	189057309	1865	1865	1865	1865	0
409	20240111	132500	189057309	1865	1865	1865	1865	0
410	20240111	132400	189057309	1865	1865	1865	1865	24
411	20240111	132300	189012549	1865	1865	1865	1865	0
412	20240111	132200	189012549	1865	1865	1865	1865	637
413	20240111	132100	187824544	1865	1865	1865	1865	0
414	20240111	132000	187824544	1865	1865	1865	1865	0
415	20240111	131900	187824544	1865	1865	1865	1865	229
416	20240111	131800	187397459	1866	1866	1866	1866	1
417	20240111	131700	187395593	1865	1865	1865	1865	500
418	20240111	131600	186463093	1865	1865	1865	1865	0
419	20240111	131500	186463093	1865	1865	1865	1865	0
420	20240111	131400	186463093	1865	1865	1865	1865	0
421	20240111	131300	186463093	1865	1865	1865	1865	135
422	20240111	131200	186211318	1865	1865	1865	1865	100
423	20240111	131100	186024818	1862	1862	1862	1862	0
424	20240111	131000	186024818	1862	1862	1862	1862	0
425	20240111	130900	186024818	1862	1862	1862	1862	0
426	20240111	130800	186024818	1862	1862	1862	1862	18
427	20240111	130700	185991302	1862	1862	1862	1862	10
428	20240111	130600	185972682	1862	1862	1862	1862	0
429	20240111	130500	185972682	1862	1862	1862	1862	0
430	20240111	130400	185972682	1862	1862	1862	1862	0
431	20240111	130300	185972682	1862	1862	1862	1862	0
432	20240111	130200	185972682	1862	1862	1862	1862	0
433	20240111	130100	185972682	1862	1862	1862	1862	0
434	20240111	130000	185972682	1862	1862	1862	1862	0
435	20240111	125900	185972682	1862	1862	1862	1862	0
436	20240111	125800	185972682	1862	1862	1862	1862	1
437	20240111	125700	185970820	1861	1862	1862	1861	2096
438	20240111	125600	182069305	1862	1862	1862	1862	0
439	20240111	125500	182069305	1862	1862	1862	1862	637
440	20240111	125400	180883211	1862	1862	1862	1862	999
441	20240111	125300	179023073	1862	1864	1864	1862	1178
442	20240111	125200	176828940	1864	1865	1865	1864	134
443	20240111	125100	176579158	1865	1865	1865	1865	700
444	20240111	125000	175273658	1865	1865	1865	1865	0
445	20240111	124900	175273658	1865	1865	1865	1865	0
446	20240111	124800	175273658	1865	1865	1865	1865	0
447	20240111	124700	175273658	1865	1865	1865	1865	0
448	20240111	124600	175273658	1865	1865	1865	1865	0
449	20240111	124500	175273658	1865	1865	1865	1865	0
450	20240111	124400	175273658	1865	1865	1865	1865	0
451	20240111	124300	175273658	1865	1868	1868	1865	1500
452	20240111	124200	172475995	1869	1869	1869	1869	163
453	20240111	124100	172171348	1869	1869	1869	1869	0
454	20240111	124000	172171348	1869	1869	1869	1869	0
455	20240111	123900	172171348	1869	1869	1869	1869	0
456	20240111	123800	172171348	1869	1869	1869	1869	0
457	20240111	123700	172171348	1869	1869	1869	1869	0
458	20240111	123600	172171348	1869	1869	1869	1869	100
459	20240111	123500	171984448	1869	1869	1869	1869	0
460	20240111	123400	171984448	1869	1869	1869	1869	4
461	20240111	123300	171976972	1870	1870	1870	1870	500
462	20240111	123200	171041972	1870	1870	1870	1870	0
463	20240111	123100	171041972	1870	1870	1870	1870	0
464	20240111	123000	171041972	1870	1870	1870	1870	10
465	20240111	122900	171023272	1870	1870	1870	1870	1005
466	20240111	122800	169143922	1871	1871	1871	1871	0
467	20240111	122700	169143922	1871	1871	1871	1871	0
468	20240111	122600	169143922	1871	1871	1871	1871	88
469	20240111	122500	168979274	1871	1871	1871	1871	0
470	20240111	122400	168979274	1871	1871	1871	1871	0
471	20240111	122300	168979274	1871	1871	1871	1871	112
472	20240111	122200	168769722	1871	1871	1871	1871	0
473	20240111	122100	168769722	1871	1871	1871	1871	0
474	20240111	122000	168769722	1871	1871	1871	1871	0
475	20240111	121900	168769722	1871	1871	1871	1871	3
476	20240111	121800	168764109	1871	1874	1874	1871	147
477	20240111	121700	168489042	1871	1873	1873	1871	55
478	20240111	121600	168386112	1876	1876	1876	1876	0
479	20240111	121500	168386112	1876	1876	1876	1876	0
480	20240111	121400	168386112	1876	1876	1876	1876	0
481	20240111	121300	168386112	1876	1876	1876	1876	0
482	20240111	121200	168386112	1876	1876	1876	1876	71
483	20240111	121100	168252916	1876	1876	1876	1876	2
484	20240111	121000	168249164	1876	1875	1876	1875	501
485	20240111	120900	167309788	1875	1875	1875	1875	0
486	20240111	120800	167309788	1875	1875	1875	1875	100
487	20240111	120700	167122288	1875	1875	1875	1875	152
488	20240111	120600	166837288	1875	1872	1875	1869	1845
489	20240111	120500	163386155	1872	1872	1872	1872	53
490	20240111	120400	163286939	1872	1872	1872	1872	0
491	20240111	120300	163286939	1872	1872	1872	1872	0
492	20240111	120200	163286939	1872	1872	1872	1872	55
493	20240111	120100	163183979	1871	1871	1871	1871	0
494	20240111	120000	163183979	1871	1871	1871	1871	30
495	20240111	115900	163127849	1871	1871	1871	1871	2
496	20240111	115800	163124107	1872	1872	1872	1872	1000
497	20240111	115700	161252107	1872	1872	1872	1872	0
498	20240111	115600	161252107	1872	1872	1872	1872	584
499	20240111	115500	160158859	1872	1872	1872	1872	2
500	20240111	115400	160155115	1876	1876	1876	1876	10
501	20240111	115300	160136355	1877	1877	1877	1877	0
502	20240111	115200	160136355	1877	1877	1877	1877	0
503	20240111	115100	160136355	1877	1877	1877	1877	4
504	20240111	115000	160128847	1877	1877	1877	1877	0
505	20240111	114900	160128847	1877	1877	1877	1877	53
506	20240111	114800	160029366	1877	1875	1877	1875	445
507	20240111	114700	159194203	1875	1875	1875	1875	240
508	20240111	114600	158744203	1875	1875	1875	1875	800
509	20240111	114500	157244203	1875	1875	1875	1875	1
510	20240111	114400	157242328	1876	1876	1876	1876	0
511	20240111	114300	157242328	1876	1876	1876	1876	0
512	20240111	114200	157242328	1876	1876	1876	1876	0
513	20240111	114100	157242328	1876	1876	1876	1876	0
514	20240111	114000	157242328	1876	1876	1876	1876	245
515	20240111	113900	156782708	1876	1876	1876	1876	802
516	20240111	113800	155278156	1870	1870	1870	1870	0
517	20240111	113700	155278156	1870	1870	1870	1870	0
518	20240111	113600	155278156	1870	1870	1870	1870	0
519	20240111	113500	155278156	1870	1870	1870	1870	0
520	20240111	113400	155278156	1870	1871	1871	1870	1425
521	20240111	113300	152612837	1871	1871	1871	1871	1
522	20240111	113200	152610966	1872	1872	1872	1872	0
523	20240111	113100	152610966	1872	1878	1878	1872	1005
524	20240111	113000	150729576	1871	1871	1871	1871	116
525	20240111	112900	150512540	1871	1871	1871	1871	22
526	20240111	112800	150471378	1878	1878	1878	1878	0
527	20240111	112700	150471378	1878	1878	1878	1878	0
528	20240111	112600	150471378	1878	1878	1878	1878	100
529	20240111	112500	150283578	1878	1878	1878	1878	203
530	20240111	112400	149902344	1870	1870	1870	1870	1
531	20240111	112300	149900474	1875	1875	1875	1875	0
532	20240111	112200	149900474	1875	1875	1875	1875	26
533	20240111	112100	149851724	1874	1873	1874	1870	3004
534	20240111	112000	144231413	1878	1878	1878	1878	250
535	20240111	111900	143761913	1878	1878	1878	1878	100
536	20240111	111800	143574113	1878	1878	1878	1878	0
537	20240111	111700	143574113	1878	1878	1878	1878	0
538	20240111	111600	143574113	1878	1875	1878	1875	5245
539	20240111	111500	133729677	1871	1871	1871	1871	0
540	20240111	111400	133729677	1871	1871	1871	1871	280
541	20240111	111300	133205797	1871	1871	1871	1871	0
542	20240111	111200	133205797	1871	1871	1871	1871	1000
543	20240111	111100	131334797	1871	1871	1871	1871	0
544	20240111	111000	131334797	1871	1871	1871	1871	0
545	20240111	110900	131334797	1871	1871	1871	1871	0
546	20240111	110800	131334797	1871	1871	1871	1871	1
547	20240111	110700	131332926	1871	1871	1871	1871	0
548	20240111	110600	131332926	1871	1871	1871	1871	0
549	20240111	110500	131332926	1871	1871	1871	1871	0
550	20240111	110400	131332926	1871	1875	1875	1871	101
551	20240111	110300	131143555	1874	1874	1874	1871	189
552	20240111	110200	130789510	1874	1874	1874	1874	58
553	20240111	110100	130680818	1874	1874	1874	1874	252
554	20240111	110000	130208570	1874	1874	1874	1874	500
555	20240111	105900	129271570	1874	1874	1874	1874	139
556	20240111	105800	129011084	1875	1875	1875	1875	0
557	20240111	105700	129011084	1875	1875	1875	1875	1
558	20240111	105600	129009209	1870	1870	1870	1870	0
559	20240111	105500	129009209	1870	1870	1870	1870	2
560	20240111	105400	129005469	1870	1870	1870	1870	0
561	20240111	105300	129005469	1870	1870	1870	1870	1
562	20240111	105200	129003599	1876	1876	1876	1876	0
563	20240111	105100	129003599	1876	1877	1877	1876	60
564	20240111	105000	128890989	1876	1876	1876	1876	100
565	20240111	104900	128703389	1869	1869	1869	1869	0
566	20240111	104800	128703389	1869	1876	1876	1869	380
567	20240111	104700	127991209	1869	1869	1869	1869	219
568	20240111	104600	127581898	1876	1876	1876	1876	1
569	20240111	104500	127580022	1876	1876	1876	1876	0
570	20240111	104400	127580022	1876	1875	1876	1875	115
571	20240111	104300	127364392	1870	1870	1870	1870	50
572	20240111	104200	127270892	1868	1868	1868	1868	288
573	20240111	104100	126732908	1868	1868	1868	1868	12
574	20240111	104000	126710492	1868	1868	1868	1868	55
575	20240111	103900	126607752	1863	1863	1863	1863	510
576	20240111	103800	125657622	1863	1863	1863	1863	0
577	20240111	103700	125657622	1863	1864	1864	1863	1000
578	20240111	103600	123794124	1864	1864	1864	1864	500
579	20240111	103500	122862124	1864	1864	1864	1864	40
580	20240111	103400	122787564	1867	1867	1867	1864	470
581	20240111	103300	121910870	1867	1867	1867	1867	77
582	20240111	103200	121767111	1867	1867	1867	1867	218
583	20240111	103100	121360105	1867	1866	1867	1866	286
584	20240111	103000	120826399	1867	1867	1867	1867	137
585	20240111	102900	120570620	1867	1867	1867	1867	26
586	20240111	102800	120522078	1868	1868	1868	1868	0
587	20240111	102700	120522078	1868	1869	1870	1868	314
588	20240111	102600	119935196	1870	1870	1870	1870	33
589	20240111	102500	119873486	1870	1870	1870	1870	111
590	20240111	102400	119665916	1870	1870	1870	1870	280
591	20240111	102300	119142316	1870	1870	1870	1870	200
592	20240111	102200	118768316	1870	1871	1871	1870	90
593	20240111	102100	118599946	1870	1870	1870	1870	0
594	20240111	102000	118599946	1870	1876	1877	1870	882
595	20240111	101900	116944860	1877	1877	1877	1877	0
596	20240111	101800	116944860	1877	1877	1877	1877	0
597	20240111	101700	116944860	1877	1877	1877	1877	0
598	20240111	101600	116944860	1877	1877	1877	1877	0
599	20240111	101500	116944860	1877	1877	1877	1877	0
600	20240111	101400	116944860	1877	1877	1877	1877	2
601	20240111	101300	116941106	1877	1877	1877	1877	7
602	20240111	101200	116927967	1869	1869	1869	1869	2
603	20240111	101100	116924229	1869	1869	1869	1869	0
604	20240111	101000	116924229	1869	1870	1870	1869	99
605	20240111	100900	116739158	1869	1870	1870	1869	300
606	20240111	100800	116178318	1878	1878	1878	1878	3
607	20240111	100700	116172684	1869	1869	1869	1869	0
608	20240111	100600	116172684	1869	1880	1880	1869	1119
609	20240111	100500	114074529	1880	1877	1880	1877	2083
610	20240111	100400	110159385	1870	1870	1870	1870	0
611	20240111	100300	110159385	1870	1878	1878	1870	1135
612	20240111	100200	108036048	1877	1870	1877	1870	8064
613	20240111	100100	92922614	1871	1872	1872	1871	1042
614	20240111	100000	90972532	1872	1872	1872	1872	211
615	20240111	095900	90577540	1871	1873	1873	1871	321
616	20240111	095800	89976907	1872	1872	1872	1872	797
617	20240111	095700	88484923	1873	1872	1873	1872	1264
618	20240111	095600	86118384	1871	1871	1871	1871	21
619	20240111	095500	86079093	1871	1871	1871	1871	280
620	20240111	095400	85555213	1870	1870	1870	1870	120
621	20240111	095300	85330813	1873	1873	1873	1873	0
622	20240111	095200	85330813	1873	1873	1873	1873	0
623	20240111	095100	85330813	1873	1863	1873	1863	10210
624	20240111	095000	66266441	1860	1860	1860	1860	500
625	20240111	094900	65336441	1861	1861	1861	1861	0
626	20240111	094800	65336441	1861	1861	1861	1861	300
627	20240111	094700	64778141	1856	1856	1856	1856	0
628	20240111	094600	64778141	1856	1856	1856	1856	2
629	20240111	094500	64774429	1855	1855	1855	1855	0
630	20240111	094400	64774429	1855	1857	1857	1855	120
631	20240111	094300	64551826	1863	1860	1863	1860	975
632	20240111	094200	62736200	1860	1860	1860	1860	6
633	20240111	094100	62725040	1858	1858	1858	1858	0
634	20240111	094000	62725040	1858	1860	1860	1858	3
635	20240111	093900	62719463	1861	1861	1862	1861	14
636	20240111	093800	62693406	1862	1863	1863	1862	72
637	20240111	093700	62559283	1863	1863	1863	1863	2
638	20240111	093600	62555557	1864	1864	1864	1864	0
639	20240111	093500	62555557	1864	1864	1864	1864	100
640	20240111	093400	62369157	1864	1864	1864	1864	0
641	20240111	093300	62369157	1864	1864	1864	1864	0
642	20240111	093200	62369157	1864	1864	1864	1864	10
643	20240111	093100	62350517	1865	1865	1865	1865	0
644	20240111	093000	62350517	1865	1865	1865	1865	0
645	20240111	092900	62350517	1865	1865	1865	1865	0
646	20240111	092800	62350517	1865	1865	1865	1865	24
647	20240111	092700	62305757	1854	1854	1854	1854	306
648	20240111	092600	61738433	1853	1853	1853	1853	0
649	20240111	092500	61738433	1853	1853	1853	1853	0
650	20240111	092400	61738433	1853	1853	1853	1853	0
651	20240111	092300	61738433	1853	1858	1861	1853	4486
652	20240111	092200	53398963	1851	1851	1851	1851	200
653	20240111	092100	53028763	1851	1851	1851	1851	0
654	20240111	092000	53028763	1851	1858	1858	1851	2
655	20240111	091900	53025054	1851	1851	1858	1851	9
656	20240111	091800	53008346	1858	1858	1858	1851	25
657	20240111	091700	52962043	1851	1851	1851	1851	0
658	20240111	091600	52962043	1851	1861	1861	1851	104
659	20240111	091500	52768519	1860	1859	1860	1859	5000
660	20240111	091400	43468931	1860	1850	1860	1850	2001
661	20240111	091300	39767071	1864	1864	1864	1864	5000
662	20240111	091200	30447071	1866	1866	1866	1866	0
663	20240111	091100	30447071	1866	1864	1866	1864	1386
664	20240111	091000	27861805	1866	1866	1866	1866	5
665	20240111	090900	27852475	1865	1865	1865	1865	1
666	20240111	090800	27850610	1866	1852	1866	1847	310
667	20240111	090700	27277494	1868	1869	1869	1868	2034
668	20240111	090600	23476028	1869	1859	1869	1859	644
669	20240111	090500	22272971	1858	1850	1858	1850	9081
670	20240111	090400	5472298	1856	1856	1856	1856	30
671	20240111	090300	5416618	1850	1850	1850	1850	51
672	20240111	090200	5322268	1850	1849	1851	1849	1500
673	20240111	090100	2548169	1856	1850	1856	1850	64
674	20240111	090000	2429586	1849	1849	1849	1849	1314