KissMeData/126640/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202000	128827573	1679	1679	1679	1679	4046
3	20240111	201900	128827573	1679	1679	1679	1679	0
4	20240111	201800	128827573	1679	1679	1679	1679	0
5	20240111	201700	128827573	1679	1679	1679	1679	0
6	20240111	201600	128827573	1679	1679	1679	1679	0
7	20240111	201500	128827573	1679	1679	1679	1679	0
8	20240111	201400	128827573	1679	1679	1679	1679	0
9	20240111	201300	128827573	1679	1679	1679	1679	0
10	20240111	201200	128827573	1679	1679	1679	1679	0
11	20240111	201100	128827573	1679	1679	1679	1679	0
12	20240111	201000	128827573	1679	1679	1679	1679	0
13	20240111	200900	128827573	1679	1679	1679	1679	0
14	20240111	200800	128827573	1679	1679	1679	1679	0
15	20240111	200700	128827573	1679	1679	1679	1679	0
16	20240111	200600	128827573	1679	1679	1679	1679	0
17	20240111	200500	128827573	1679	1679	1679	1679	0
18	20240111	200400	128827573	1679	1679	1679	1679	0
19	20240111	200300	128827573	1679	1679	1679	1679	0
20	20240111	200200	128827573	1679	1679	1679	1679	0
21	20240111	200100	128827573	1679	1679	1679	1679	0
22	20240111	200000	128827573	1679	1679	1679	1679	0
23	20240111	195900	128827573	1679	1679	1679	1679	0
24	20240111	195800	128827573	1679	1679	1679	1679	0
25	20240111	195700	128827573	1679	1679	1679	1679	0
26	20240111	195600	128827573	1679	1679	1679	1679	0
27	20240111	195500	128827573	1679	1679	1679	1679	0
28	20240111	195400	128827573	1679	1679	1679	1679	0
29	20240111	195300	128827573	1679	1679	1679	1679	0
30	20240111	195200	128827573	1679	1679	1679	1679	0
31	20240111	195100	128827573	1679	1679	1679	1679	0
32	20240111	195000	128827573	1679	1679	1679	1679	4046
33	20240111	194900	128827573	1679	1679	1679	1679	0
34	20240111	194800	128827573	1679	1679	1679	1679	0
35	20240111	194700	128827573	1679	1679	1679	1679	0
36	20240111	194600	128827573	1679	1679	1679	1679	0
37	20240111	194500	128827573	1679	1679	1679	1679	0
38	20240111	194400	128827573	1679	1679	1679	1679	0
39	20240111	194300	128827573	1679	1679	1679	1679	0
40	20240111	194200	128827573	1679	1679	1679	1679	0
41	20240111	194100	128827573	1679	1679	1679	1679	0
42	20240111	194000	128827573	1679	1679	1679	1679	0
43	20240111	193900	128827573	1679	1679	1679	1679	0
44	20240111	193800	128827573	1679	1679	1679	1679	0
45	20240111	193700	128827573	1679	1679	1679	1679	0
46	20240111	193600	128827573	1679	1679	1679	1679	0
47	20240111	193500	128827573	1679	1679	1679	1679	0
48	20240111	193400	128827573	1679	1679	1679	1679	0
49	20240111	193300	128827573	1679	1679	1679	1679	0
50	20240111	193200	128827573	1679	1679	1679	1679	0
51	20240111	193100	128827573	1679	1679	1679	1679	0
52	20240111	193000	128827573	1679	1679	1679	1679	0
53	20240111	192900	128827573	1679	1679	1679	1679	0
54	20240111	192800	128827573	1679	1679	1679	1679	0
55	20240111	192700	128827573	1679	1679	1679	1679	0
56	20240111	192600	128827573	1679	1679	1679	1679	0
57	20240111	192500	128827573	1679	1679	1679	1679	0
58	20240111	192400	128827573	1679	1679	1679	1679	0
59	20240111	192300	128827573	1679	1679	1679	1679	0
60	20240111	192200	128827573	1679	1679	1679	1679	0
61	20240111	192100	128827573	1679	1679	1679	1679	0
62	20240111	192000	128827573	1679	1679	1679	1679	4046
63	20240111	191900	128827573	1679	1679	1679	1679	0
64	20240111	191800	128827573	1679	1679	1679	1679	0
65	20240111	191700	128827573	1679	1679	1679	1679	0
66	20240111	191600	128827573	1679	1679	1679	1679	0
67	20240111	191500	128827573	1679	1679	1679	1679	0
68	20240111	191400	128827573	1679	1679	1679	1679	0
69	20240111	191300	128827573	1679	1679	1679	1679	0
70	20240111	191200	128827573	1679	1679	1679	1679	0
71	20240111	191100	128827573	1679	1679	1679	1679	0
72	20240111	191000	128827573	1679	1679	1679	1679	0
73	20240111	190900	128827573	1679	1679	1679	1679	0
74	20240111	190800	128827573	1679	1679	1679	1679	0
75	20240111	190700	128827573	1679	1679	1679	1679	0
76	20240111	190600	128827573	1679	1679	1679	1679	0
77	20240111	190500	128827573	1679	1679	1679	1679	0
78	20240111	190400	128827573	1679	1679	1679	1679	0
79	20240111	190300	128827573	1679	1679	1679	1679	0
80	20240111	190200	128827573	1679	1679	1679	1679	0
81	20240111	190100	128827573	1679	1679	1679	1679	0
82	20240111	190000	128827573	1679	1679	1679	1679	0
83	20240111	185900	128827573	1679	1679	1679	1679	0
84	20240111	185800	128827573	1679	1679	1679	1679	0
85	20240111	185700	128827573	1679	1679	1679	1679	0
86	20240111	185600	128827573	1679	1679	1679	1679	0
87	20240111	185500	128827573	1679	1679	1679	1679	0
88	20240111	185400	128827573	1679	1679	1679	1679	0
89	20240111	185300	128827573	1679	1679	1679	1679	0
90	20240111	185200	128827573	1679	1679	1679	1679	0
91	20240111	185100	128827573	1679	1679	1679	1679	0
92	20240111	185000	128827573	1679	1679	1679	1679	4046
93	20240111	184900	128827573	1679	1679	1679	1679	0
94	20240111	184800	128827573	1679	1679	1679	1679	0
95	20240111	184700	128827573	1679	1679	1679	1679	0
96	20240111	184600	128827573	1679	1679	1679	1679	0
97	20240111	184500	128827573	1679	1679	1679	1679	0
98	20240111	184400	128827573	1679	1679	1679	1679	0
99	20240111	184300	128827573	1679	1679	1679	1679	0
100	20240111	184200	128827573	1679	1679	1679	1679	0
101	20240111	184100	128827573	1679	1679	1679	1679	0
102	20240111	184000	128827573	1679	1679	1679	1679	0
103	20240111	183900	128827573	1679	1679	1679	1679	0
104	20240111	183800	128827573	1679	1679	1679	1679	0
105	20240111	183700	128827573	1679	1679	1679	1679	0
106	20240111	183600	128827573	1679	1679	1679	1679	0
107	20240111	183500	128827573	1679	1679	1679	1679	0
108	20240111	183400	128827573	1679	1679	1679	1679	0
109	20240111	183300	128827573	1679	1679	1679	1679	0
110	20240111	183200	128827573	1679	1679	1679	1679	0
111	20240111	183100	128827573	1679	1679	1679	1679	0
112	20240111	183000	128827573	1679	1679	1679	1679	0
113	20240111	182900	128827573	1679	1679	1679	1679	0
114	20240111	182800	128827573	1679	1679	1679	1679	0
115	20240111	182700	128827573	1679	1679	1679	1679	0
116	20240111	182600	128827573	1679	1679	1679	1679	0
117	20240111	182500	128827573	1679	1679	1679	1679	0
118	20240111	182400	128827573	1679	1679	1679	1679	0
119	20240111	182300	128827573	1679	1679	1679	1679	0
120	20240111	182200	128827573	1679	1679	1679	1679	0
121	20240111	182100	128827573	1679	1679	1679	1679	0
122	20240111	182000	128827573	1679	1679	1679	1679	4046
123	20240111	181900	128827573	1679	1679	1679	1679	0
124	20240111	181800	128827573	1679	1679	1679	1679	0
125	20240111	181700	128827573	1679	1679	1679	1679	0
126	20240111	181600	128827573	1679	1679	1679	1679	0
127	20240111	181500	128827573	1679	1679	1679	1679	0
128	20240111	181400	128827573	1679	1679	1679	1679	0
129	20240111	181300	128827573	1679	1679	1679	1679	0
130	20240111	181200	128827573	1679	1679	1679	1679	0
131	20240111	181100	128827573	1679	1679	1679	1679	0
132	20240111	181000	128827573	1679	1679	1679	1679	0
133	20240111	180900	128827573	1679	1679	1679	1679	0
134	20240111	180800	128827573	1679	1679	1679	1679	0
135	20240111	180700	128827573	1679	1679	1679	1679	0
136	20240111	180600	128827573	1679	1679	1679	1679	0
137	20240111	180500	128827573	1679	1679	1679	1679	0
138	20240111	180400	128827573	1679	1679	1679	1679	0
139	20240111	180300	128827573	1679	1679	1679	1679	0
140	20240111	180200	128827573	1679	1679	1679	1679	0
141	20240111	180100	128827573	1679	1679	1679	1679	0
142	20240111	180000	128827573	1679	1679	1679	1679	0
143	20240111	175900	128827573	1679	1679	1679	1679	0
144	20240111	175800	128827573	1679	1679	1679	1679	0
145	20240111	175700	128827573	1679	1679	1679	1679	0
146	20240111	175600	128827573	1679	1679	1679	1679	0
147	20240111	175500	128827573	1679	1679	1679	1679	0
148	20240111	175400	128827573	1679	1679	1679	1679	0
149	20240111	175300	128827573	1679	1679	1679	1679	0
150	20240111	175200	128827573	1679	1679	1679	1679	0
151	20240111	175100	128827573	1679	1679	1679	1679	0
152	20240111	175000	128827573	1679	1679	1679	1679	4046
153	20240111	174900	128827573	1679	1679	1679	1679	0
154	20240111	174800	128827573	1679	1679	1679	1679	0
155	20240111	174700	128827573	1679	1679	1679	1679	0
156	20240111	174600	128827573	1679	1679	1679	1679	0
157	20240111	174500	128827573	1679	1679	1679	1679	0
158	20240111	174400	128827573	1679	1679	1679	1679	0
159	20240111	174300	128827573	1679	1679	1679	1679	0
160	20240111	174200	128827573	1679	1679	1679	1679	0
161	20240111	174100	128827573	1679	1679	1679	1679	0
162	20240111	174000	128827573	1679	1679	1679	1679	0
163	20240111	173900	128827573	1679	1679	1679	1679	0
164	20240111	173800	128827573	1679	1679	1679	1679	0
165	20240111	173700	128827573	1679	1679	1679	1679	0
166	20240111	173600	128827573	1679	1679	1679	1679	0
167	20240111	173500	128827573	1679	1679	1679	1679	0
168	20240111	173400	128827573	1679	1679	1679	1679	0
169	20240111	173300	128827573	1679	1679	1679	1679	0
170	20240111	173200	128827573	1679	1679	1679	1679	0
171	20240111	173100	128827573	1679	1679	1679	1679	0
172	20240111	173000	128827573	1679	1679	1679	1679	0
173	20240111	172900	128827573	1679	1679	1679	1679	0
174	20240111	172800	128827573	1679	1679	1679	1679	0
175	20240111	172700	128827573	1679	1679	1679	1679	0
176	20240111	172600	128827573	1679	1679	1679	1679	0
177	20240111	172500	128827573	1679	1679	1679	1679	0
178	20240111	172400	128827573	1679	1679	1679	1679	0
179	20240111	172300	128827573	1679	1679	1679	1679	0
180	20240111	172200	128827573	1679	1679	1679	1679	0
181	20240111	172100	128827573	1679	1679	1679	1679	0
182	20240111	172000	128827573	1679	1679	1679	1679	4046
183	20240111	171900	128827573	1679	1679	1679	1679	0
184	20240111	171800	128827573	1679	1679	1679	1679	0
185	20240111	171700	128827573	1679	1679	1679	1679	0
186	20240111	171600	128827573	1679	1679	1679	1679	0
187	20240111	171500	128827573	1679	1679	1679	1679	0
188	20240111	171400	128827573	1679	1679	1679	1679	0
189	20240111	171300	128827573	1679	1679	1679	1679	0
190	20240111	171200	128827573	1679	1679	1679	1679	0
191	20240111	171100	128827573	1679	1679	1679	1679	0
192	20240111	171000	128827573	1679	1679	1679	1679	0
193	20240111	170900	128827573	1679	1679	1679	1679	0
194	20240111	170800	128827573	1679	1679	1679	1679	0
195	20240111	170700	128827573	1679	1679	1679	1679	0
196	20240111	170600	128827573	1679	1679	1679	1679	0
197	20240111	170500	128827573	1679	1679	1679	1679	0
198	20240111	170400	128827573	1679	1679	1679	1679	0
199	20240111	170300	128827573	1679	1679	1679	1679	0
200	20240111	170200	128827573	1679	1679	1679	1679	0
201	20240111	170100	128827573	1679	1679	1679	1679	0
202	20240111	170000	128827573	1679	1679	1679	1679	0
203	20240111	165900	128827573	1679	1679	1679	1679	0
204	20240111	165800	128827573	1679	1679	1679	1679	0
205	20240111	165700	128827573	1679	1679	1679	1679	0
206	20240111	165600	128827573	1679	1679	1679	1679	0
207	20240111	165500	128827573	1679	1679	1679	1679	0
208	20240111	165400	128827573	1679	1679	1679	1679	0
209	20240111	165300	128827573	1679	1679	1679	1679	0
210	20240111	165200	128827573	1679	1679	1679	1679	0
211	20240111	165100	128827573	1679	1679	1679	1679	0
212	20240111	165000	128827573	1679	1679	1679	1679	4046
213	20240111	164900	128827573	1679	1679	1679	1679	0
214	20240111	164800	128827573	1679	1679	1679	1679	0
215	20240111	164700	128827573	1679	1679	1679	1679	0
216	20240111	164600	128827573	1679	1679	1679	1679	0
217	20240111	164500	128827573	1679	1679	1679	1679	0
218	20240111	164400	128827573	1679	1679	1679	1679	0
219	20240111	164300	128827573	1679	1679	1679	1679	0
220	20240111	164200	128827573	1679	1679	1679	1679	0
221	20240111	164100	128827573	1679	1679	1679	1679	0
222	20240111	164000	128827573	1679	1679	1679	1679	0
223	20240111	163900	128827573	1679	1679	1679	1679	0
224	20240111	163800	128827573	1679	1679	1679	1679	0
225	20240111	163700	128827573	1679	1679	1679	1679	0
226	20240111	163600	128827573	1679	1679	1679	1679	0
227	20240111	163500	128827573	1679	1679	1679	1679	0
228	20240111	163400	128827573	1679	1679	1679	1679	0
229	20240111	163300	128827573	1679	1679	1679	1679	0
230	20240111	163200	128827573	1679	1679	1679	1679	0
231	20240111	163100	128827573	1679	1679	1679	1679	0
232	20240111	163000	128827573	1679	1679	1679	1679	0
233	20240111	162900	128827573	1679	1679	1679	1679	0
234	20240111	162800	128827573	1679	1679	1679	1679	0
235	20240111	162700	128827573	1679	1679	1679	1679	0
236	20240111	162600	128827573	1679	1679	1679	1679	0
237	20240111	162500	128827573	1679	1679	1679	1679	0
238	20240111	162400	128827573	1679	1679	1679	1679	0
239	20240111	162300	128827573	1679	1679	1679	1679	0
240	20240111	162200	128827573	1679	1679	1679	1679	0
241	20240111	162100	128827573	1679	1679	1679	1679	0
242	20240111	162000	128827573	1679	1679	1679	1679	4046
243	20240111	161900	128827573	1679	1679	1679	1679	0
244	20240111	161800	128827573	1679	1679	1679	1679	0
245	20240111	161700	128827573	1679	1679	1679	1679	0
246	20240111	161600	128827573	1679	1679	1679	1679	0
247	20240111	161500	128827573	1679	1679	1679	1679	0
248	20240111	161400	128827573	1679	1679	1679	1679	0
249	20240111	161300	128827573	1679	1679	1679	1679	0
250	20240111	161200	128827573	1679	1679	1679	1679	0
251	20240111	161100	128827573	1679	1679	1679	1679	0
252	20240111	161000	128827573	1679	1679	1679	1679	0
253	20240111	160900	128827573	1679	1679	1679	1679	0
254	20240111	160800	128827573	1679	1679	1679	1679	0
255	20240111	160700	128827573	1679	1679	1679	1679	0
256	20240111	160600	128827573	1679	1679	1679	1679	0
257	20240111	160500	128827573	1679	1679	1679	1679	0
258	20240111	160400	128827573	1679	1679	1679	1679	0
259	20240111	160300	128827573	1679	1679	1679	1679	0
260	20240111	160200	128827573	1679	1679	1679	1679	0
261	20240111	160100	128827573	1679	1679	1679	1679	0
262	20240111	160000	128827573	1679	1679	1679	1679	0
263	20240111	155900	128827573	1679	1679	1679	1679	0
264	20240111	155800	128827573	1679	1679	1679	1679	0
265	20240111	155700	128827573	1679	1679	1679	1679	0
266	20240111	155600	128827573	1679	1679	1679	1679	0
267	20240111	155500	128827573	1679	1679	1679	1679	0
268	20240111	155400	128827573	1679	1679	1679	1679	0
269	20240111	155300	128827573	1679	1679	1679	1679	0
270	20240111	155200	128827573	1679	1679	1679	1679	0
271	20240111	155100	128827573	1679	1679	1679	1679	0
272	20240111	155000	128827573	1679	1679	1679	1679	4046
273	20240111	154900	128827573	1679	1679	1679	1679	0
274	20240111	154800	128827573	1679	1679	1679	1679	0
275	20240111	154700	128827573	1679	1679	1679	1679	0
276	20240111	154600	128827573	1679	1679	1679	1679	0
277	20240111	154500	128827573	1679	1679	1679	1679	0
278	20240111	154400	128827573	1679	1679	1679	1679	0
279	20240111	154300	128827573	1679	1679	1679	1679	0
280	20240111	154200	128827573	1679	1679	1679	1679	0
281	20240111	154100	128827573	1679	1679	1679	1679	0
282	20240111	154000	128827573	1679	1679	1679	1679	0
283	20240111	153900	128827573	1679	1679	1679	1679	0
284	20240111	153800	128827573	1679	1679	1679	1679	0
285	20240111	153700	128827573	1679	1679	1679	1679	0
286	20240111	153600	128827573	1679	1679	1679	1679	0
287	20240111	153500	128827573	1679	1679	1679	1679	0
288	20240111	153400	128827573	1679	1679	1679	1679	0
289	20240111	153300	128827573	1679	1679	1679	1679	0
290	20240111	153200	128827573	1679	1679	1679	1679	0
291	20240111	153100	128827573	1679	1679	1679	1679	0
292	20240111	153000	128827573	1679	1679	1679	1679	4046
293	20240111	152900	122034339	1678	1678	1678	1678	0
294	20240111	152800	122034339	1678	1678	1678	1678	0
295	20240111	152700	122034339	1678	1678	1678	1678	0
296	20240111	152600	122034339	1678	1678	1678	1678	0
297	20240111	152500	122034339	1678	1678	1678	1678	0
298	20240111	152400	122034339	1678	1678	1678	1678	0
299	20240111	152300	122034339	1678	1678	1678	1678	0
300	20240111	152200	122034339	1678	1678	1678	1678	0
301	20240111	152100	122034339	1678	1678	1678	1678	0
302	20240111	152000	122034339	1678	1678	1678	1678	0
303	20240111	151900	122034339	1678	1677	1680	1677	1540
304	20240111	151800	119449943	1677	1676	1677	1673	43
305	20240111	151700	119377994	1677	1677	1677	1677	4
306	20240111	151600	119371286	1678	1673	1678	1673	336
307	20240111	151500	118809148	1678	1678	1678	1678	1
308	20240111	151400	118807470	1678	1673	1678	1673	202
309	20240111	151300	118469314	1678	1673	1678	1673	5
310	20240111	151200	118460944	1678	1678	1678	1678	1
311	20240111	151100	118459266	1678	1678	1678	1678	7
312	20240111	151000	118447520	1678	1678	1678	1678	2
313	20240111	150900	118444164	1678	1672	1678	1672	420
314	20240111	150800	117741289	1677	1677	1677	1677	1
315	20240111	150700	117739612	1677	1677	1677	1677	1
316	20240111	150600	117737935	1677	1677	1677	1677	1
317	20240111	150500	117736258	1673	1677	1677	1673	2202
318	20240111	150400	114051400	1677	1675	1677	1675	123
319	20240111	150300	113845357	1678	1675	1678	1675	52
320	20240111	150200	113758248	1675	1675	1675	1675	323
321	20240111	150100	113217223	1675	1675	1681	1674	1513
322	20240111	150000	110684010	1682	1682	1682	1682	600
323	20240111	145900	109674810	1682	1679	1682	1679	5
324	20240111	145800	109666412	1682	1680	1682	1680	2
325	20240111	145700	109663050	1680	1674	1680	1674	60
326	20240111	145600	109562310	1682	1682	1682	1682	2
327	20240111	145500	109558946	1682	1682	1682	1682	1
328	20240111	145400	109557264	1682	1682	1682	1682	11
329	20240111	145300	109538762	1682	1682	1682	1682	0
330	20240111	145200	109538762	1682	1682	1682	1682	1
331	20240111	145100	109537080	1682	1682	1682	1682	1
332	20240111	145000	109535398	1682	1682	1682	1682	1
333	20240111	144900	109533716	1682	1682	1682	1682	2
334	20240111	144800	109530352	1682	1682	1682	1682	1
335	20240111	144700	109528670	1680	1677	1680	1673	4207
336	20240111	144600	102482760	1683	1683	1683	1683	1
337	20240111	144500	102481077	1683	1683	1683	1683	1
338	20240111	144400	102479394	1683	1683	1683	1683	0
339	20240111	144300	102479394	1683	1683	1683	1683	1
340	20240111	144200	102477711	1683	1683	1683	1683	1
341	20240111	144100	102476028	1683	1683	1683	1683	1
342	20240111	144000	102474345	1683	1683	1683	1683	1
343	20240111	143900	102472662	1683	1683	1683	1683	2
344	20240111	143800	102469296	1683	1682	1683	1682	101
345	20240111	143700	102299413	1682	1682	1682	1682	1
346	20240111	143600	102297731	1682	1677	1682	1677	3416
347	20240111	143500	96569094	1677	1677	1677	1677	0
348	20240111	143400	96569094	1677	1677	1677	1677	1076
349	20240111	143300	94764642	1682	1679	1682	1677	401
350	20240111	143200	94091718	1682	1682	1682	1682	1
351	20240111	143100	94090036	1682	1682	1682	1682	1
352	20240111	143000	94088354	1683	1679	1683	1679	348
353	20240111	142900	93504058	1676	1679	1679	1676	3
354	20240111	142800	93499024	1679	1675	1679	1675	1599
355	20240111	142700	90819803	1675	1679	1679	1675	5052
356	20240111	142600	82347917	1679	1679	1679	1679	0
357	20240111	142500	82347917	1679	1684	1684	1679	9
358	20240111	142400	82332801	1684	1684	1684	1684	1
359	20240111	142300	82331117	1684	1684	1684	1684	1
360	20240111	142200	82329433	1684	1679	1684	1677	401
361	20240111	142100	81656373	1685	1684	1685	1684	51
362	20240111	142000	81570488	1684	1684	1684	1684	91
363	20240111	141900	81417244	1684	1684	1684	1684	1
364	20240111	141800	81415560	1684	1684	1684	1684	2
365	20240111	141700	81412192	1684	1684	1684	1684	0
366	20240111	141600	81412192	1684	1684	1684	1684	1
367	20240111	141500	81410508	1684	1684	1684	1684	1
368	20240111	141400	81408824	1684	1684	1684	1684	1
369	20240111	141300	81407140	1684	1684	1684	1684	1
370	20240111	141200	81405456	1678	1684	1684	1678	2
371	20240111	141100	81402094	1684	1684	1684	1684	1
372	20240111	141000	81400410	1684	1684	1684	1684	1
373	20240111	140900	81398726	1685	1685	1685	1679	3290
374	20240111	140800	75870590	1685	1685	1685	1685	30
375	20240111	140700	75820040	1685	1685	1685	1685	1
376	20240111	140600	75818355	1685	1685	1685	1685	1
377	20240111	140500	75816670	1685	1685	1685	1685	28
378	20240111	140400	75769490	1685	1685	1685	1685	239
379	20240111	140300	75366775	1685	1685	1685	1685	1
380	20240111	140200	75365090	1685	1685	1685	1685	1
381	20240111	140100	75363405	1685	1685	1685	1685	1
382	20240111	140000	75361720	1685	1685	1685	1685	1
383	20240111	135900	75360035	1685	1685	1685	1685	0
384	20240111	135800	75360035	1685	1685	1685	1685	1
385	20240111	135700	75358350	1685	1685	1685	1685	1
386	20240111	135600	75356665	1685	1685	1685	1685	1
387	20240111	135500	75354980	1685	1685	1685	1685	1
388	20240111	135400	75353295	1685	1685	1685	1685	1
389	20240111	135300	75351610	1685	1685	1685	1685	1
390	20240111	135200	75349925	1685	1685	1685	1685	1
391	20240111	135100	75348240	1685	1685	1685	1685	1
392	20240111	135000	75346555	1685	1685	1685	1685	0
393	20240111	134900	75346555	1685	1685	1685	1685	2
394	20240111	134800	75343185	1685	1685	1685	1685	1
395	20240111	134700	75341500	1685	1685	1685	1685	1
396	20240111	134600	75339815	1685	1685	1685	1685	1
397	20240111	134500	75338130	1685	1682	1685	1682	32
398	20240111	134400	75284303	1682	1684	1685	1682	1201
399	20240111	134300	73262435	1685	1685	1685	1685	1
400	20240111	134200	73260750	1685	1685	1685	1685	1
401	20240111	134100	73259065	1685	1685	1685	1685	0
402	20240111	134000	73259065	1685	1685	1685	1685	1
403	20240111	133900	73257380	1685	1685	1685	1685	1
404	20240111	133800	73255695	1685	1685	1685	1685	1
405	20240111	133700	73254010	1685	1685	1685	1685	1
406	20240111	133600	73252325	1685	1685	1685	1685	1
407	20240111	133500	73250640	1685	1685	1685	1685	1
408	20240111	133400	73248955	1685	1685	1685	1685	2
409	20240111	133300	73245585	1685	1685	1685	1685	1
410	20240111	133200	73243900	1686	1686	1686	1686	0
411	20240111	133100	73243900	1686	1686	1686	1686	5
412	20240111	133000	73235470	1686	1686	1686	1686	1
413	20240111	132900	73233784	1683	1685	1686	1683	991
414	20240111	132800	71565516	1686	1686	1686	1686	1
415	20240111	132700	71563830	1686	1686	1686	1686	1
416	20240111	132600	71562144	1686	1686	1686	1686	1
417	20240111	132500	71560458	1686	1686	1686	1686	1
418	20240111	132400	71558772	1686	1687	1687	1686	160
419	20240111	132300	71288864	1687	1687	1687	1687	0
420	20240111	132200	71288864	1687	1687	1687	1687	1
421	20240111	132100	71287177	1687	1687	1687	1687	1
422	20240111	132000	71285490	1687	1687	1687	1687	1
423	20240111	131900	71283803	1687	1685	1687	1685	7
424	20240111	131800	71272006	1687	1685	1687	1685	7
425	20240111	131700	71260209	1687	1685	1687	1685	7
426	20240111	131600	71248412	1687	1687	1687	1687	59
427	20240111	131500	71148879	1689	1689	1689	1689	21
428	20240111	131400	71113410	1687	1687	1687	1687	6
429	20240111	131300	71103288	1689	1687	1689	1687	7
430	20240111	131200	71091477	1689	1687	1689	1687	7
431	20240111	131100	71079666	1689	1687	1689	1687	407
432	20240111	131000	70393055	1689	1687	1689	1687	3
433	20240111	130900	70387992	1689	1689	1689	1689	5
434	20240111	130800	70379547	1689	1689	1689	1689	1
435	20240111	130700	70377858	1689	1689	1689	1689	1
436	20240111	130600	70376169	1689	1689	1689	1689	1
437	20240111	130500	70374480	1689	1689	1689	1689	4
438	20240111	130400	70367724	1689	1689	1689	1689	1
439	20240111	130300	70366035	1689	1689	1689	1689	1
440	20240111	130200	70364346	1689	1689	1689	1689	195
441	20240111	130100	70034991	1689	1689	1689	1689	1
442	20240111	130000	70033302	1689	1687	1689	1687	7
443	20240111	125900	70021491	1689	1689	1689	1687	66
444	20240111	125800	69910029	1689	1687	1689	1687	7
445	20240111	125700	69898218	1689	1687	1689	1687	7
446	20240111	125600	69886407	1689	1687	1689	1687	14
447	20240111	125500	69862773	1689	1687	1689	1687	155
448	20240111	125400	69601007	1688	1687	1688	1687	128
449	20240111	125300	69385070	1688	1688	1688	1688	1
450	20240111	125200	69383382	1688	1689	1689	1688	2
451	20240111	125100	69380005	1689	1687	1689	1687	10
452	20240111	125000	69363127	1689	1687	1689	1687	7
453	20240111	124900	69351316	1689	1687	1689	1687	7
454	20240111	124800	69339505	1689	1688	1689	1687	117
455	20240111	124700	69142012	1689	1689	1689	1689	2
456	20240111	124600	69138634	1689	1689	1689	1689	5
457	20240111	124500	69130189	1689	1689	1689	1689	1
458	20240111	124400	69128500	1689	1689	1689	1689	1
459	20240111	124300	69126811	1689	1689	1689	1689	1
460	20240111	124200	69125122	1689	1689	1689	1689	1
461	20240111	124100	69123433	1689	1689	1689	1689	1
462	20240111	124000	69121744	1689	1689	1689	1689	1
463	20240111	123900	69120055	1689	1689	1689	1689	1
464	20240111	123800	69118366	1689	1689	1689	1689	0
465	20240111	123700	69118366	1689	1689	1689	1689	1
466	20240111	123600	69116677	1689	1689	1689	1689	1
467	20240111	123500	69114988	1689	1689	1689	1689	12
468	20240111	123400	69094720	1689	1689	1689	1689	1
469	20240111	123300	69093031	1689	1689	1689	1689	1
470	20240111	123200	69091342	1689	1689	1689	1689	1
471	20240111	123100	69089653	1689	1689	1689	1689	1
472	20240111	123000	69087964	1689	1688	1689	1688	16
473	20240111	122900	69060955	1688	1688	1688	1688	12
474	20240111	122800	69040699	1689	1689	1689	1689	1
475	20240111	122700	69039010	1689	1689	1689	1689	1
476	20240111	122600	69037321	1689	1689	1689	1689	65
477	20240111	122500	68927536	1693	1693	1693	1693	1
478	20240111	122400	68925843	1693	1693	1693	1693	1
479	20240111	122300	68924150	1693	1693	1693	1693	1
480	20240111	122200	68922457	1693	1693	1693	1693	1
481	20240111	122100	68920764	1693	1693	1693	1693	2
482	20240111	122000	68917378	1693	1693	1693	1693	0
483	20240111	121900	68917378	1693	1693	1693	1693	1
484	20240111	121800	68915685	1693	1693	1693	1693	1
485	20240111	121700	68913992	1693	1693	1693	1693	1
486	20240111	121600	68912299	1693	1693	1693	1693	1
487	20240111	121500	68910606	1693	1693	1693	1693	1
488	20240111	121400	68908913	1693	1693	1693	1693	7
489	20240111	121300	68897062	1693	1693	1693	1693	1
490	20240111	121200	68895369	1693	1693	1693	1693	1
491	20240111	121100	68893676	1693	1693	1693	1693	1
492	20240111	121000	68891983	1693	1693	1693	1693	0
493	20240111	120900	68891983	1693	1693	1693	1693	2
494	20240111	120800	68888597	1693	1693	1693	1693	1
495	20240111	120700	68886904	1693	1693	1693	1693	1
496	20240111	120600	68885211	1693	1693	1693	1693	1
497	20240111	120500	68883518	1693	1693	1693	1693	1
498	20240111	120400	68881825	1693	1693	1693	1693	1
499	20240111	120300	68880132	1693	1693	1693	1693	1
500	20240111	120200	68878439	1693	1693	1693	1693	1
501	20240111	120100	68876746	1695	1695	1695	1695	0
502	20240111	120000	68876746	1695	1695	1695	1695	1
503	20240111	115900	68875051	1695	1695	1695	1695	1
504	20240111	115800	68873356	1695	1695	1695	1695	1
505	20240111	115700	68871661	1695	1695	1695	1695	1
506	20240111	115600	68869966	1695	1695	1695	1695	1
507	20240111	115500	68868271	1694	1694	1694	1694	1
508	20240111	115400	68866577	1694	1694	1694	1694	1
509	20240111	115300	68864883	1694	1694	1694	1694	1
510	20240111	115200	68863189	1695	1695	1695	1695	0
511	20240111	115100	68863189	1695	1695	1695	1695	1
512	20240111	115000	68861494	1694	1694	1694	1694	1
513	20240111	114900	68859800	1695	1695	1695	1695	1
514	20240111	114800	68858105	1695	1695	1695	1695	1
515	20240111	114700	68856410	1695	1695	1695	1695	6
516	20240111	114600	68846240	1695	1695	1695	1695	31
517	20240111	114500	68793695	1695	1695	1695	1695	1
518	20240111	114400	68792000	1695	1695	1695	1695	1
519	20240111	114300	68790305	1695	1695	1695	1695	58
520	20240111	114200	68691995	1695	1695	1695	1695	70
521	20240111	114100	68573345	1695	1695	1695	1695	1
522	20240111	114000	68571650	1695	1695	1695	1695	1
523	20240111	113900	68569955	1695	1695	1695	1695	1
524	20240111	113800	68568260	1695	1695	1695	1695	6
525	20240111	113700	68558090	1695	1695	1695	1695	166
526	20240111	113600	68276720	1695	1695	1695	1695	443
527	20240111	113500	67525835	1695	1693	1695	1693	2664
528	20240111	113400	63013611	1693	1693	1693	1693	29
529	20240111	113300	62964514	1693	1693	1693	1693	1
530	20240111	113200	62962821	1693	1693	1693	1693	2
531	20240111	113100	62959435	1694	1694	1694	1694	1
532	20240111	113000	62957741	1694	1694	1694	1694	2
533	20240111	112900	62954353	1694	1694	1694	1694	1
534	20240111	112800	62952659	1694	1694	1694	1694	1
535	20240111	112700	62950965	1694	1694	1694	1694	1
536	20240111	112600	62949271	1694	1694	1694	1694	1
537	20240111	112500	62947577	1694	1694	1694	1694	0
538	20240111	112400	62947577	1694	1694	1694	1694	1
539	20240111	112300	62945883	1694	1694	1694	1694	116
540	20240111	112200	62749379	1694	1688	1694	1683	2251
541	20240111	112100	58957626	1689	1689	1689	1689	1
542	20240111	112000	58955937	1689	1688	1689	1688	3
543	20240111	111900	58950872	1689	1689	1689	1689	1
544	20240111	111800	58949183	1688	1689	1689	1688	2
545	20240111	111700	58945806	1689	1689	1689	1689	1
546	20240111	111600	58944117	1688	1694	1694	1688	59
547	20240111	111500	58844428	1694	1694	1694	1694	1
548	20240111	111400	58842734	1694	1694	1694	1694	1
549	20240111	111300	58841040	1694	1694	1694	1694	1
550	20240111	111200	58839346	1694	1694	1694	1694	1
551	20240111	111100	58837652	1694	1694	1694	1694	1
552	20240111	111000	58835958	1694	1694	1694	1694	1
553	20240111	110900	58834264	1694	1694	1694	1694	1
554	20240111	110800	58832570	1694	1694	1694	1694	1
555	20240111	110700	58830876	1694	1694	1694	1694	0
556	20240111	110600	58830876	1694	1694	1694	1694	1
557	20240111	110500	58829182	1694	1694	1694	1694	1
558	20240111	110400	58827488	1694	1694	1694	1694	2
559	20240111	110300	58824100	1694	1689	1694	1689	7
560	20240111	110200	58812252	1694	1690	1694	1690	1001
561	20240111	110100	57120558	1694	1694	1694	1694	1
562	20240111	110000	57118864	1694	1694	1694	1694	1
563	20240111	105900	57117170	1694	1694	1694	1694	1
564	20240111	105800	57115476	1694	1694	1694	1694	0
565	20240111	105700	57115476	1694	1694	1694	1694	1
566	20240111	105600	57113782	1694	1694	1694	1694	1
567	20240111	105500	57112088	1694	1690	1694	1689	762
568	20240111	105400	55824783	1694	1694	1694	1694	1
569	20240111	105300	55823089	1694	1694	1694	1694	1
570	20240111	105200	55821395	1694	1694	1694	1694	1
571	20240111	105100	55819701	1694	1690	1694	1690	960
572	20240111	105000	54197297	1690	1690	1690	1690	1
573	20240111	104900	54195607	1690	1690	1690	1690	0
574	20240111	104800	54195607	1690	1690	1690	1690	1
575	20240111	104700	54193917	1690	1690	1690	1690	1
576	20240111	104600	54192227	1690	1690	1690	1690	1
577	20240111	104500	54190537	1690	1691	1691	1690	1037
578	20240111	104400	52437899	1694	1694	1694	1694	1
579	20240111	104300	52436205	1694	1694	1694	1694	1
580	20240111	104200	52434511	1694	1694	1694	1694	1
581	20240111	104100	52432817	1694	1694	1694	1694	1
582	20240111	104000	52431123	1694	1694	1694	1694	0
583	20240111	103900	52431123	1694	1694	1694	1694	1
584	20240111	103800	52429429	1694	1694	1694	1694	1
585	20240111	103700	52427735	1694	1694	1694	1694	1
586	20240111	103600	52426041	1694	1694	1694	1694	1
587	20240111	103500	52424347	1694	1694	1694	1694	1
588	20240111	103400	52422653	1694	1692	1694	1691	29
589	20240111	103300	52373604	1692	1694	1694	1692	20
590	20240111	103200	52339749	1694	1694	1694	1694	1
591	20240111	103100	52338055	1694	1694	1694	1694	201
592	20240111	103000	51997561	1694	1693	1694	1693	112
593	20240111	102900	51807871	1693	1693	1693	1693	1
594	20240111	102800	51806178	1694	1694	1694	1694	1
595	20240111	102700	51804484	1693	1693	1693	1693	60
596	20240111	102600	51702904	1693	1693	1693	1693	178
597	20240111	102500	51401550	1694	1693	1694	1693	441
598	20240111	102400	50654936	1694	1694	1694	1694	1
599	20240111	102300	50653242	1694	1693	1694	1693	151
600	20240111	102200	50397598	1693	1693	1693	1693	0
601	20240111	102100	50397598	1693	1693	1693	1693	1
602	20240111	102000	50395905	1693	1692	1693	1691	501
603	20240111	101900	49548704	1693	1693	1693	1693	2
604	20240111	101800	49545318	1693	1693	1693	1693	1
605	20240111	101700	49543625	1693	1693	1693	1693	1
606	20240111	101600	49541932	1693	1693	1693	1693	1
607	20240111	101500	49540239	1693	1693	1693	1693	1
608	20240111	101400	49538546	1692	1693	1693	1692	1150
609	20240111	101300	47591599	1694	1694	1694	1694	0
610	20240111	101200	47591599	1694	1694	1694	1694	11
611	20240111	101100	47572965	1694	1693	1694	1693	1164
612	20240111	101000	45601812	1694	1693	1694	1693	536
613	20240111	100900	44694363	1693	1693	1693	1693	1
614	20240111	100800	44692670	1693	1693	1693	1693	1
615	20240111	100700	44690977	1693	1693	1693	1693	1
616	20240111	100600	44689284	1693	1693	1693	1693	1
617	20240111	100500	44687591	1693	1693	1693	1693	1
618	20240111	100400	44685898	1694	1694	1694	1694	2
619	20240111	100300	44682510	1694	1694	1694	1694	1
620	20240111	100200	44680816	1694	1694	1694	1694	2
621	20240111	100100	44677428	1694	1694	1694	1694	1
622	20240111	100000	44675734	1694	1694	1694	1694	1
623	20240111	095900	44674040	1694	1694	1694	1694	1
624	20240111	095800	44672346	1694	1694	1694	1694	1
625	20240111	095700	44670652	1694	1694	1694	1694	1
626	20240111	095600	44668958	1694	1694	1694	1694	31
627	20240111	095500	44616444	1694	1694	1694	1694	0
628	20240111	095400	44616444	1694	1694	1694	1694	1
629	20240111	095300	44614750	1694	1694	1694	1694	1
630	20240111	095200	44613056	1694	1694	1694	1694	1
631	20240111	095100	44611362	1693	1694	1694	1693	4
632	20240111	095000	44604587	1694	1694	1694	1694	71
633	20240111	094900	44484313	1694	1694	1694	1694	1
634	20240111	094800	44482619	1694	1694	1694	1694	1
635	20240111	094700	44480925	1694	1694	1694	1694	11
636	20240111	094600	44462291	1694	1694	1694	1694	0
637	20240111	094500	44462291	1694	1694	1694	1694	51
638	20240111	094400	44375897	1694	1694	1694	1694	1
639	20240111	094300	44374203	1694	1694	1694	1694	1
640	20240111	094200	44372509	1689	1694	1694	1689	223
641	20240111	094100	43995161	1693	1693	1694	1693	180
642	20240111	094000	43690420	1693	1693	1693	1693	829
643	20240111	093900	42286923	1693	1694	1694	1693	4
644	20240111	093800	42280150	1694	1694	1694	1694	4
645	20240111	093700	42273374	1680	1680	1680	1680	24
646	20240111	093600	42233054	1679	1694	1694	1676	5164
647	20240111	093500	33564355	1694	1694	1694	1694	2
648	20240111	093400	33560967	1694	1694	1694	1694	2
649	20240111	093300	33557579	1694	1694	1694	1694	1
650	20240111	093200	33555885	1694	1694	1694	1694	3
651	20240111	093100	33550803	1694	1694	1694	1694	1
652	20240111	093000	33549109	1690	1690	1690	1690	155
653	20240111	092900	33287159	1690	1690	1690	1690	1
654	20240111	092800	33285469	1690	1690	1690	1690	0
655	20240111	092700	33285469	1690	1690	1690	1690	3
656	20240111	092600	33280399	1690	1690	1690	1690	66
657	20240111	092500	33168859	1690	1690	1690	1690	1
658	20240111	092400	33167169	1687	1687	1687	1687	5436
659	20240111	092300	23996637	1687	1687	1687	1687	51
660	20240111	092200	23910600	1687	1687	1687	1687	11
661	20240111	092100	23892043	1687	1687	1687	1687	1
662	20240111	092000	23890356	1687	1687	1687	1687	1
663	20240111	091900	23888669	1681	1681	1681	1681	1020
664	20240111	091800	22174049	1690	1690	1690	1690	1
665	20240111	091700	22172359	1680	1688	1690	1680	2317
666	20240111	091600	18269769	1688	1688	1688	1688	1
667	20240111	091500	18268081	1688	1688	1688	1688	1
668	20240111	091400	18266393	1688	1688	1688	1688	1
669	20240111	091300	18264705	1688	1688	1688	1681	1821
670	20240111	091200	15200400	1690	1690	1690	1690	10
671	20240111	091100	15183500	1690	1690	1690	1690	1
672	20240111	091000	15181810	1688	1690	1690	1688	99
673	20240111	090900	15014680	1690	1694	1694	1690	81
674	20240111	090800	14877786	1694	1694	1694	1694	1
675	20240111	090700	14876092	1690	1690	1690	1689	1382
676	20240111	090600	12541012	1694	1690	1694	1690	501
677	20240111	090500	11694318	1690	1695	1695	1690	202
678	20240111	090400	11352857	1700	1691	1700	1691	502
679	20240111	090300	10503957	1700	1694	1701	1691	1202
680	20240111	090200	8470471	1702	1694	1702	1694	1001
681	20240111	090100	6774769	1702	1697	1702	1697	174
682	20240111	090000	6479486	1695	1691	1695	1691	1620