KissMeData/359090/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	212200	54763275	1236	1236	1236	1236	4623
3	20240112	212100	54763275	1236	1236	1236	1236	0
4	20240112	212000	54763275	1236	1236	1236	1236	0
5	20240112	211900	54763275	1236	1236	1236	1236	0
6	20240112	211800	54763275	1236	1236	1236	1236	0
7	20240112	211700	54763275	1236	1236	1236	1236	0
8	20240112	211600	54763275	1236	1236	1236	1236	0
9	20240112	211500	54763275	1236	1236	1236	1236	0
10	20240112	211400	54763275	1236	1236	1236	1236	0
11	20240112	211300	54763275	1236	1236	1236	1236	0
12	20240112	211200	54763275	1236	1236	1236	1236	0
13	20240112	211100	54763275	1236	1236	1236	1236	0
14	20240112	211000	54763275	1236	1236	1236	1236	0
15	20240112	210900	54763275	1236	1236	1236	1236	0
16	20240112	210800	54763275	1236	1236	1236	1236	0
17	20240112	210700	54763275	1236	1236	1236	1236	0
18	20240112	210600	54763275	1236	1236	1236	1236	0
19	20240112	210500	54763275	1236	1236	1236	1236	0
20	20240112	210400	54763275	1236	1236	1236	1236	0
21	20240112	210300	54763275	1236	1236	1236	1236	0
22	20240112	210200	54763275	1236	1236	1236	1236	0
23	20240112	210100	54763275	1236	1236	1236	1236	0
24	20240112	210000	54763275	1236	1236	1236	1236	0
25	20240112	205900	54763275	1236	1236	1236	1236	0
26	20240112	205800	54763275	1236	1236	1236	1236	0
27	20240112	205700	54763275	1236	1236	1236	1236	0
28	20240112	205600	54763275	1236	1236	1236	1236	0
29	20240112	205500	54763275	1236	1236	1236	1236	0
30	20240112	205400	54763275	1236	1236	1236	1236	0
31	20240112	205300	54763275	1236	1236	1236	1236	0
32	20240112	205200	54763275	1236	1236	1236	1236	4623
33	20240112	205100	54763275	1236	1236	1236	1236	0
34	20240112	205000	54763275	1236	1236	1236	1236	0
35	20240112	204900	54763275	1236	1236	1236	1236	0
36	20240112	204800	54763275	1236	1236	1236	1236	0
37	20240112	204700	54763275	1236	1236	1236	1236	0
38	20240112	204600	54763275	1236	1236	1236	1236	0
39	20240112	204500	54763275	1236	1236	1236	1236	0
40	20240112	204400	54763275	1236	1236	1236	1236	0
41	20240112	204300	54763275	1236	1236	1236	1236	0
42	20240112	204200	54763275	1236	1236	1236	1236	0
43	20240112	204100	54763275	1236	1236	1236	1236	0
44	20240112	204000	54763275	1236	1236	1236	1236	0
45	20240112	203900	54763275	1236	1236	1236	1236	0
46	20240112	203800	54763275	1236	1236	1236	1236	0
47	20240112	203700	54763275	1236	1236	1236	1236	0
48	20240112	203600	54763275	1236	1236	1236	1236	0
49	20240112	203500	54763275	1236	1236	1236	1236	0
50	20240112	203400	54763275	1236	1236	1236	1236	0
51	20240112	203300	54763275	1236	1236	1236	1236	0
52	20240112	203200	54763275	1236	1236	1236	1236	0
53	20240112	203100	54763275	1236	1236	1236	1236	0
54	20240112	203000	54763275	1236	1236	1236	1236	0
55	20240112	202900	54763275	1236	1236	1236	1236	0
56	20240112	202800	54763275	1236	1236	1236	1236	0
57	20240112	202700	54763275	1236	1236	1236	1236	0
58	20240112	202600	54763275	1236	1236	1236	1236	0
59	20240112	202500	54763275	1236	1236	1236	1236	0
60	20240112	202400	54763275	1236	1236	1236	1236	0
61	20240112	202300	54763275	1236	1236	1236	1236	0
62	20240112	202200	54763275	1236	1236	1236	1236	4623
63	20240112	202100	54763275	1236	1236	1236	1236	0
64	20240112	202000	54763275	1236	1236	1236	1236	0
65	20240112	201900	54763275	1236	1236	1236	1236	0
66	20240112	201800	54763275	1236	1236	1236	1236	0
67	20240112	201700	54763275	1236	1236	1236	1236	0
68	20240112	201600	54763275	1236	1236	1236	1236	0
69	20240112	201500	54763275	1236	1236	1236	1236	0
70	20240112	201400	54763275	1236	1236	1236	1236	0
71	20240112	201300	54763275	1236	1236	1236	1236	0
72	20240112	201200	54763275	1236	1236	1236	1236	0
73	20240112	201100	54763275	1236	1236	1236	1236	0
74	20240112	201000	54763275	1236	1236	1236	1236	0
75	20240112	200900	54763275	1236	1236	1236	1236	0
76	20240112	200800	54763275	1236	1236	1236	1236	0
77	20240112	200700	54763275	1236	1236	1236	1236	0
78	20240112	200600	54763275	1236	1236	1236	1236	0
79	20240112	200500	54763275	1236	1236	1236	1236	0
80	20240112	200400	54763275	1236	1236	1236	1236	0
81	20240112	200300	54763275	1236	1236	1236	1236	0
82	20240112	200200	54763275	1236	1236	1236	1236	0
83	20240112	200100	54763275	1236	1236	1236	1236	0
84	20240112	200000	54763275	1236	1236	1236	1236	0
85	20240112	195900	54763275	1236	1236	1236	1236	0
86	20240112	195800	54763275	1236	1236	1236	1236	0
87	20240112	195700	54763275	1236	1236	1236	1236	0
88	20240112	195600	54763275	1236	1236	1236	1236	0
89	20240112	195500	54763275	1236	1236	1236	1236	0
90	20240112	195400	54763275	1236	1236	1236	1236	0
91	20240112	195300	54763275	1236	1236	1236	1236	0
92	20240112	195200	54763275	1236	1236	1236	1236	4623
93	20240112	195100	54763275	1236	1236	1236	1236	0
94	20240112	195000	54763275	1236	1236	1236	1236	0
95	20240112	194900	54763275	1236	1236	1236	1236	0
96	20240112	194800	54763275	1236	1236	1236	1236	0
97	20240112	194700	54763275	1236	1236	1236	1236	0
98	20240112	194600	54763275	1236	1236	1236	1236	0
99	20240112	194500	54763275	1236	1236	1236	1236	0
100	20240112	194400	54763275	1236	1236	1236	1236	0
101	20240112	194300	54763275	1236	1236	1236	1236	0
102	20240112	194200	54763275	1236	1236	1236	1236	0
103	20240112	194100	54763275	1236	1236	1236	1236	0
104	20240112	194000	54763275	1236	1236	1236	1236	0
105	20240112	193900	54763275	1236	1236	1236	1236	0
106	20240112	193800	54763275	1236	1236	1236	1236	0
107	20240112	193700	54763275	1236	1236	1236	1236	0
108	20240112	193600	54763275	1236	1236	1236	1236	0
109	20240112	193500	54763275	1236	1236	1236	1236	0
110	20240112	193400	54763275	1236	1236	1236	1236	0
111	20240112	193300	54763275	1236	1236	1236	1236	0
112	20240112	193200	54763275	1236	1236	1236	1236	0
113	20240112	193100	54763275	1236	1236	1236	1236	0
114	20240112	193000	54763275	1236	1236	1236	1236	0
115	20240112	192900	54763275	1236	1236	1236	1236	0
116	20240112	192800	54763275	1236	1236	1236	1236	0
117	20240112	192700	54763275	1236	1236	1236	1236	0
118	20240112	192600	54763275	1236	1236	1236	1236	0
119	20240112	192500	54763275	1236	1236	1236	1236	0
120	20240112	192400	54763275	1236	1236	1236	1236	0
121	20240112	192300	54763275	1236	1236	1236	1236	0
122	20240112	192200	54763275	1236	1236	1236	1236	4623
123	20240112	192100	54763275	1236	1236	1236	1236	0
124	20240112	192000	54763275	1236	1236	1236	1236	0
125	20240112	191900	54763275	1236	1236	1236	1236	0
126	20240112	191800	54763275	1236	1236	1236	1236	0
127	20240112	191700	54763275	1236	1236	1236	1236	0
128	20240112	191600	54763275	1236	1236	1236	1236	0
129	20240112	191500	54763275	1236	1236	1236	1236	0
130	20240112	191400	54763275	1236	1236	1236	1236	0
131	20240112	191300	54763275	1236	1236	1236	1236	0
132	20240112	191200	54763275	1236	1236	1236	1236	0
133	20240112	191100	54763275	1236	1236	1236	1236	0
134	20240112	191000	54763275	1236	1236	1236	1236	0
135	20240112	190900	54763275	1236	1236	1236	1236	0
136	20240112	190800	54763275	1236	1236	1236	1236	0
137	20240112	190700	54763275	1236	1236	1236	1236	0
138	20240112	190600	54763275	1236	1236	1236	1236	0
139	20240112	190500	54763275	1236	1236	1236	1236	0
140	20240112	190400	54763275	1236	1236	1236	1236	0
141	20240112	190300	54763275	1236	1236	1236	1236	0
142	20240112	190200	54763275	1236	1236	1236	1236	0
143	20240112	190100	54763275	1236	1236	1236	1236	0
144	20240112	190000	54763275	1236	1236	1236	1236	0
145	20240112	185900	54763275	1236	1236	1236	1236	0
146	20240112	185800	54763275	1236	1236	1236	1236	0
147	20240112	185700	54763275	1236	1236	1236	1236	0
148	20240112	185600	54763275	1236	1236	1236	1236	0
149	20240112	185500	54763275	1236	1236	1236	1236	0
150	20240112	185400	54763275	1236	1236	1236	1236	0
151	20240112	185300	54763275	1236	1236	1236	1236	0
152	20240112	185200	54763275	1236	1236	1236	1236	4623
153	20240112	185100	54763275	1236	1236	1236	1236	0
154	20240112	185000	54763275	1236	1236	1236	1236	0
155	20240112	184900	54763275	1236	1236	1236	1236	0
156	20240112	184800	54763275	1236	1236	1236	1236	0
157	20240112	184700	54763275	1236	1236	1236	1236	0
158	20240112	184600	54763275	1236	1236	1236	1236	0
159	20240112	184500	54763275	1236	1236	1236	1236	0
160	20240112	184400	54763275	1236	1236	1236	1236	0
161	20240112	184300	54763275	1236	1236	1236	1236	0
162	20240112	184200	54763275	1236	1236	1236	1236	0
163	20240112	184100	54763275	1236	1236	1236	1236	0
164	20240112	184000	54763275	1236	1236	1236	1236	0
165	20240112	183900	54763275	1236	1236	1236	1236	0
166	20240112	183800	54763275	1236	1236	1236	1236	0
167	20240112	183700	54763275	1236	1236	1236	1236	0
168	20240112	183600	54763275	1236	1236	1236	1236	0
169	20240112	183500	54763275	1236	1236	1236	1236	0
170	20240112	183400	54763275	1236	1236	1236	1236	0
171	20240112	183300	54763275	1236	1236	1236	1236	0
172	20240112	183200	54763275	1236	1236	1236	1236	0
173	20240112	183100	54763275	1236	1236	1236	1236	0
174	20240112	183000	54763275	1236	1236	1236	1236	0
175	20240112	182900	54763275	1236	1236	1236	1236	0
176	20240112	182800	54763275	1236	1236	1236	1236	0
177	20240112	182700	54763275	1236	1236	1236	1236	0
178	20240112	182600	54763275	1236	1236	1236	1236	0
179	20240112	182500	54763275	1236	1236	1236	1236	0
180	20240112	182400	54763275	1236	1236	1236	1236	0
181	20240112	182300	54763275	1236	1236	1236	1236	0
182	20240112	182200	54763275	1236	1236	1236	1236	4623
183	20240112	182100	54763275	1236	1236	1236	1236	0
184	20240112	182000	54763275	1236	1236	1236	1236	0
185	20240112	181900	54763275	1236	1236	1236	1236	0
186	20240112	181800	54763275	1236	1236	1236	1236	0
187	20240112	181700	54763275	1236	1236	1236	1236	0
188	20240112	181600	54763275	1236	1236	1236	1236	0
189	20240112	181500	54763275	1236	1236	1236	1236	0
190	20240112	181400	54763275	1236	1236	1236	1236	0
191	20240112	181300	54763275	1236	1236	1236	1236	0
192	20240112	181200	54763275	1236	1236	1236	1236	0
193	20240112	181100	54763275	1236	1236	1236	1236	0
194	20240112	181000	54763275	1236	1236	1236	1236	0
195	20240112	180900	54763275	1236	1236	1236	1236	0
196	20240112	180800	54763275	1236	1236	1236	1236	0
197	20240112	180700	54763275	1236	1236	1236	1236	0
198	20240112	180600	54763275	1236	1236	1236	1236	0
199	20240112	180500	54763275	1236	1236	1236	1236	0
200	20240112	180400	54763275	1236	1236	1236	1236	0
201	20240112	180300	54763275	1236	1236	1236	1236	0
202	20240112	180200	54763275	1236	1236	1236	1236	0
203	20240112	180100	54763275	1236	1236	1236	1236	0
204	20240112	180000	54763275	1236	1236	1236	1236	0
205	20240112	175900	54763275	1236	1236	1236	1236	0
206	20240112	175800	54763275	1236	1236	1236	1236	0
207	20240112	175700	54763275	1236	1236	1236	1236	0
208	20240112	175600	54763275	1236	1236	1236	1236	0
209	20240112	175500	54763275	1236	1236	1236	1236	0
210	20240112	175400	54763275	1236	1236	1236	1236	0
211	20240112	175300	54763275	1236	1236	1236	1236	0
212	20240112	175200	54763275	1236	1236	1236	1236	4623
213	20240112	175100	54763275	1236	1236	1236	1236	0
214	20240112	175000	54763275	1236	1236	1236	1236	0
215	20240112	174900	54763275	1236	1236	1236	1236	0
216	20240112	174800	54763275	1236	1236	1236	1236	0
217	20240112	174700	54763275	1236	1236	1236	1236	0
218	20240112	174600	54763275	1236	1236	1236	1236	0
219	20240112	174500	54763275	1236	1236	1236	1236	0
220	20240112	174400	54763275	1236	1236	1236	1236	0
221	20240112	174300	54763275	1236	1236	1236	1236	0
222	20240112	174200	54763275	1236	1236	1236	1236	0
223	20240112	174100	54763275	1236	1236	1236	1236	0
224	20240112	174000	54763275	1236	1236	1236	1236	0
225	20240112	173900	54763275	1236	1236	1236	1236	0
226	20240112	173800	54763275	1236	1236	1236	1236	0
227	20240112	173700	54763275	1236	1236	1236	1236	0
228	20240112	173600	54763275	1236	1236	1236	1236	0
229	20240112	173500	54763275	1236	1236	1236	1236	0
230	20240112	173400	54763275	1236	1236	1236	1236	0
231	20240112	173300	54763275	1236	1236	1236	1236	0
232	20240112	173200	54763275	1236	1236	1236	1236	0
233	20240112	173100	54763275	1236	1236	1236	1236	0
234	20240112	173000	54763275	1236	1236	1236	1236	0
235	20240112	172900	54763275	1236	1236	1236	1236	0
236	20240112	172800	54763275	1236	1236	1236	1236	0
237	20240112	172700	54763275	1236	1236	1236	1236	0
238	20240112	172600	54763275	1236	1236	1236	1236	0
239	20240112	172500	54763275	1236	1236	1236	1236	0
240	20240112	172400	54763275	1236	1236	1236	1236	0
241	20240112	172300	54763275	1236	1236	1236	1236	0
242	20240112	172200	54763275	1236	1236	1236	1236	4623
243	20240112	172100	54763275	1236	1236	1236	1236	0
244	20240112	172000	54763275	1236	1236	1236	1236	0
245	20240112	171900	54763275	1236	1236	1236	1236	0
246	20240112	171800	54763275	1236	1236	1236	1236	0
247	20240112	171700	54763275	1236	1236	1236	1236	0
248	20240112	171600	54763275	1236	1236	1236	1236	0
249	20240112	171500	54763275	1236	1236	1236	1236	0
250	20240112	171400	54763275	1236	1236	1236	1236	0
251	20240112	171300	54763275	1236	1236	1236	1236	0
252	20240112	171200	54763275	1236	1236	1236	1236	0
253	20240112	171100	54763275	1236	1236	1236	1236	0
254	20240112	171000	54763275	1236	1236	1236	1236	0
255	20240112	170900	54763275	1236	1236	1236	1236	0
256	20240112	170800	54763275	1236	1236	1236	1236	0
257	20240112	170700	54763275	1236	1236	1236	1236	0
258	20240112	170600	54763275	1236	1236	1236	1236	0
259	20240112	170500	54763275	1236	1236	1236	1236	0
260	20240112	170400	54763275	1236	1236	1236	1236	0
261	20240112	170300	54763275	1236	1236	1236	1236	0
262	20240112	170200	54763275	1236	1236	1236	1236	0
263	20240112	170100	54763275	1236	1236	1236	1236	0
264	20240112	170000	54763275	1236	1236	1236	1236	0
265	20240112	165900	54763275	1236	1236	1236	1236	0
266	20240112	165800	54763275	1236	1236	1236	1236	0
267	20240112	165700	54763275	1236	1236	1236	1236	0
268	20240112	165600	54763275	1236	1236	1236	1236	0
269	20240112	165500	54763275	1236	1236	1236	1236	0
270	20240112	165400	54763275	1236	1236	1236	1236	0
271	20240112	165300	54763275	1236	1236	1236	1236	0
272	20240112	165200	54763275	1236	1236	1236	1236	4623
273	20240112	165100	54763275	1236	1236	1236	1236	0
274	20240112	165000	54763275	1236	1236	1236	1236	0
275	20240112	164900	54763275	1236	1236	1236	1236	0
276	20240112	164800	54763275	1236	1236	1236	1236	0
277	20240112	164700	54763275	1236	1236	1236	1236	0
278	20240112	164600	54763275	1236	1236	1236	1236	0
279	20240112	164500	54763275	1236	1236	1236	1236	0
280	20240112	164400	54763275	1236	1236	1236	1236	0
281	20240112	164300	54763275	1236	1236	1236	1236	0
282	20240112	164200	54763275	1236	1236	1236	1236	0
283	20240112	164100	54763275	1236	1236	1236	1236	0
284	20240112	164000	54763275	1236	1236	1236	1236	0
285	20240112	163900	54763275	1236	1236	1236	1236	0
286	20240112	163800	54763275	1236	1236	1236	1236	0
287	20240112	163700	54763275	1236	1236	1236	1236	0
288	20240112	163600	54763275	1236	1236	1236	1236	0
289	20240112	163500	54763275	1236	1236	1236	1236	0
290	20240112	163400	54763275	1236	1236	1236	1236	0
291	20240112	163300	54763275	1236	1236	1236	1236	0
292	20240112	163200	54763275	1236	1236	1236	1236	0
293	20240112	163100	54763275	1236	1236	1236	1236	0
294	20240112	163000	54763275	1236	1236	1236	1236	0
295	20240112	162900	54763275	1236	1236	1236	1236	0
296	20240112	162800	54763275	1236	1236	1236	1236	0
297	20240112	162700	54763275	1236	1236	1236	1236	0
298	20240112	162600	54763275	1236	1236	1236	1236	0
299	20240112	162500	54763275	1236	1236	1236	1236	0
300	20240112	162400	54763275	1236	1236	1236	1236	0
301	20240112	162300	54763275	1236	1236	1236	1236	0
302	20240112	162200	54763275	1236	1236	1236	1236	4623
303	20240112	162100	54763275	1236	1236	1236	1236	0
304	20240112	162000	54763275	1236	1236	1236	1236	0
305	20240112	161900	54763275	1236	1236	1236	1236	0
306	20240112	161800	54763275	1236	1236	1236	1236	0
307	20240112	161700	54763275	1236	1236	1236	1236	0
308	20240112	161600	54763275	1236	1236	1236	1236	0
309	20240112	161500	54763275	1236	1236	1236	1236	0
310	20240112	161400	54763275	1236	1236	1236	1236	0
311	20240112	161300	54763275	1236	1236	1236	1236	0
312	20240112	161200	54763275	1236	1236	1236	1236	0
313	20240112	161100	54763275	1236	1236	1236	1236	0
314	20240112	161000	54763275	1236	1236	1236	1236	0
315	20240112	160900	54763275	1236	1236	1236	1236	0
316	20240112	160800	54763275	1236	1236	1236	1236	0
317	20240112	160700	54763275	1236	1236	1236	1236	0
318	20240112	160600	54763275	1236	1236	1236	1236	0
319	20240112	160500	54763275	1236	1236	1236	1236	0
320	20240112	160400	54763275	1236	1236	1236	1236	0
321	20240112	160300	54763275	1236	1236	1236	1236	0
322	20240112	160200	54763275	1236	1236	1236	1236	0
323	20240112	160100	54763275	1236	1236	1236	1236	0
324	20240112	160000	54763275	1236	1236	1236	1236	0
325	20240112	155900	54763275	1236	1236	1236	1236	0
326	20240112	155800	54763275	1236	1236	1236	1236	0
327	20240112	155700	54763275	1236	1236	1236	1236	0
328	20240112	155600	54763275	1236	1236	1236	1236	0
329	20240112	155500	54763275	1236	1236	1236	1236	0
330	20240112	155400	54763275	1236	1236	1236	1236	0
331	20240112	155300	54763275	1236	1236	1236	1236	0
332	20240112	155200	54763275	1236	1236	1236	1236	4623
333	20240112	155100	54763275	1236	1236	1236	1236	0
334	20240112	155000	54763275	1236	1236	1236	1236	0
335	20240112	154900	54763275	1236	1236	1236	1236	0
336	20240112	154800	54763275	1236	1236	1236	1236	0
337	20240112	154700	54763275	1236	1236	1236	1236	0
338	20240112	154600	54763275	1236	1236	1236	1236	0
339	20240112	154500	54763275	1236	1236	1236	1236	0
340	20240112	154400	54763275	1236	1236	1236	1236	0
341	20240112	154300	54763275	1236	1236	1236	1236	0
342	20240112	154200	54763275	1236	1236	1236	1236	0
343	20240112	154100	54763275	1236	1236	1236	1236	0
344	20240112	154000	54763275	1236	1236	1236	1236	0
345	20240112	153900	54763275	1236	1236	1236	1236	0
346	20240112	153800	54763275	1236	1236	1236	1236	0
347	20240112	153700	54763275	1236	1236	1236	1236	0
348	20240112	153600	54763275	1236	1236	1236	1236	0
349	20240112	153500	54763275	1236	1236	1236	1236	0
350	20240112	153400	54763275	1236	1236	1236	1236	0
351	20240112	153300	54763275	1236	1236	1236	1236	0
352	20240112	153200	54763275	1236	1236	1236	1236	0
353	20240112	153100	54763275	1236	1236	1236	1236	0
354	20240112	153000	54763275	1236	1236	1236	1236	4623
355	20240112	152900	49049247	1235	1235	1235	1235	0
356	20240112	152800	49049247	1235	1235	1235	1235	0
357	20240112	152700	49049247	1235	1235	1235	1235	0
358	20240112	152600	49049247	1235	1235	1235	1235	0
359	20240112	152500	49049247	1235	1235	1235	1235	0
360	20240112	152400	49049247	1235	1235	1235	1235	0
361	20240112	152300	49049247	1235	1235	1235	1235	0
362	20240112	152200	49049247	1235	1235	1235	1235	0
363	20240112	152100	49049247	1235	1235	1235	1235	0
364	20240112	152000	49049247	1235	1235	1235	1235	0
365	20240112	151900	49049247	1235	1227	1235	1223	546
366	20240112	151800	48381347	1236	1236	1236	1236	0
367	20240112	151700	48381347	1236	1236	1236	1236	0
368	20240112	151600	48381347	1236	1236	1236	1236	0
369	20240112	151500	48381347	1236	1228	1236	1228	21
370	20240112	151400	48355409	1229	1231	1236	1229	46
371	20240112	151300	48298609	1229	1229	1229	1229	1
372	20240112	151200	48297380	1235	1227	1236	1227	366
373	20240112	151100	47847293	1227	1227	1227	1225	158
374	20240112	151000	47653538	1236	1236	1236	1236	0
375	20240112	150900	47653538	1236	1236	1236	1236	0
376	20240112	150800	47653538	1236	1235	1236	1235	10
377	20240112	150700	47641182	1236	1230	1236	1230	210
378	20240112	150600	47382270	1220	1220	1220	1220	1
379	20240112	150500	47381050	1233	1233	1233	1233	1
380	20240112	150400	47379817	1232	1232	1232	1232	500
381	20240112	150300	46763817	1232	1232	1232	1232	0
382	20240112	150200	46763817	1232	1232	1232	1232	0
383	20240112	150100	46763817	1232	1232	1232	1232	0
384	20240112	150000	46763817	1232	1232	1232	1232	0
385	20240112	145900	46763817	1232	1232	1232	1232	0
386	20240112	145800	46763817	1232	1232	1232	1232	0
387	20240112	145700	46763817	1232	1232	1232	1232	1
388	20240112	145600	46762585	1232	1232	1232	1232	34
389	20240112	145500	46720697	1233	1233	1233	1233	0
390	20240112	145400	46720697	1233	1226	1233	1226	555
391	20240112	145300	46040000	1226	1226	1226	1226	0
392	20240112	145200	46040000	1226	1226	1226	1226	0
393	20240112	145100	46040000	1226	1226	1226	1226	0
394	20240112	145000	46040000	1226	1226	1226	1226	0
395	20240112	144900	46040000	1226	1226	1226	1226	0
396	20240112	144800	46040000	1226	1226	1226	1226	0
397	20240112	144700	46040000	1226	1226	1226	1226	0
398	20240112	144600	46040000	1226	1226	1226	1226	0
399	20240112	144500	46040000	1226	1226	1226	1226	0
400	20240112	144400	46040000	1226	1226	1226	1226	1
401	20240112	144300	46038774	1229	1229	1229	1229	0
402	20240112	144200	46038774	1229	1229	1229	1229	0
403	20240112	144100	46038774	1229	1229	1229	1229	0
404	20240112	144000	46038774	1229	1229	1229	1229	0
405	20240112	143900	46038774	1229	1229	1229	1229	1
406	20240112	143800	46037545	1220	1220	1220	1220	92
407	20240112	143700	45925305	1229	1229	1229	1229	0
408	20240112	143600	45925305	1229	1229	1229	1229	0
409	20240112	143500	45925305	1229	1229	1229	1229	0
410	20240112	143400	45925305	1229	1229	1229	1229	0
411	20240112	143300	45925305	1229	1229	1229	1229	0
412	20240112	143200	45925305	1229	1229	1229	1229	0
413	20240112	143100	45925305	1229	1229	1229	1229	0
414	20240112	143000	45925305	1229	1229	1229	1229	0
415	20240112	142900	45925305	1229	1229	1229	1229	0
416	20240112	142800	45925305	1229	1229	1229	1229	0
417	20240112	142700	45925305	1229	1229	1229	1229	0
418	20240112	142600	45925305	1229	1229	1229	1229	0
419	20240112	142500	45925305	1229	1229	1229	1229	0
420	20240112	142400	45925305	1229	1229	1229	1229	0
421	20240112	142300	45925305	1229	1220	1229	1220	15
422	20240112	142200	45906996	1220	1220	1220	1220	0
423	20240112	142100	45906996	1220	1220	1220	1220	0
424	20240112	142000	45906996	1220	1220	1220	1220	387
425	20240112	141900	45434856	1232	1232	1232	1232	0
426	20240112	141800	45434856	1232	1232	1232	1232	0
427	20240112	141700	45434856	1232	1232	1232	1232	0
428	20240112	141600	45434856	1232	1232	1232	1232	0
429	20240112	141500	45434856	1232	1232	1232	1232	0
430	20240112	141400	45434856	1232	1232	1232	1232	0
431	20240112	141300	45434856	1232	1232	1232	1232	0
432	20240112	141200	45434856	1232	1232	1232	1232	0
433	20240112	141100	45434856	1232	1232	1232	1232	0
434	20240112	141000	45434856	1232	1232	1232	1232	0
435	20240112	140900	45434856	1232	1232	1232	1232	0
436	20240112	140800	45434856	1232	1232	1232	1232	0
437	20240112	140700	45434856	1232	1232	1232	1232	0
438	20240112	140600	45434856	1232	1232	1232	1232	0
439	20240112	140500	45434856	1232	1232	1232	1232	0
440	20240112	140400	45434856	1232	1229	1232	1229	13
441	20240112	140300	45418873	1220	1220	1220	1220	0
442	20240112	140200	45418873	1220	1221	1221	1220	1657
443	20240112	140100	43397196	1230	1230	1230	1230	0
444	20240112	140000	43397196	1230	1230	1230	1230	0
445	20240112	135900	43397196	1230	1231	1231	1230	2
446	20240112	135800	43394735	1232	1232	1232	1232	0
447	20240112	135700	43394735	1232	1232	1232	1232	0
448	20240112	135600	43394735	1232	1223	1232	1223	27
449	20240112	135500	43361705	1233	1233	1233	1233	0
450	20240112	135400	43361705	1233	1232	1233	1232	9
451	20240112	135300	43350616	1232	1232	1232	1232	0
452	20240112	135200	43350616	1232	1232	1232	1232	149
453	20240112	135100	43167048	1232	1232	1232	1232	0
454	20240112	135000	43167048	1232	1224	1232	1221	3001
455	20240112	134900	39499421	1232	1232	1232	1232	0
456	20240112	134800	39499421	1232	1232	1232	1232	0
457	20240112	134700	39499421	1232	1232	1232	1232	0
458	20240112	134600	39499421	1232	1232	1232	1232	0
459	20240112	134500	39499421	1232	1232	1232	1232	0
460	20240112	134400	39499421	1232	1232	1232	1232	0
461	20240112	134300	39499421	1232	1232	1232	1232	0
462	20240112	134200	39499421	1232	1232	1232	1232	0
463	20240112	134100	39499421	1232	1232	1232	1232	0
464	20240112	134000	39499421	1232	1232	1232	1232	0
465	20240112	133900	39499421	1232	1232	1232	1232	0
466	20240112	133800	39499421	1232	1232	1232	1232	0
467	20240112	133700	39499421	1232	1232	1232	1232	0
468	20240112	133600	39499421	1232	1232	1232	1232	0
469	20240112	133500	39499421	1232	1232	1232	1232	0
470	20240112	133400	39499421	1232	1232	1232	1232	0
471	20240112	133300	39499421	1232	1232	1232	1232	0
472	20240112	133200	39499421	1232	1232	1232	1232	0
473	20240112	133100	39499421	1232	1232	1232	1232	0
474	20240112	133000	39499421	1232	1232	1232	1232	0
475	20240112	132900	39499421	1232	1232	1232	1232	0
476	20240112	132800	39499421	1232	1232	1232	1232	1
477	20240112	132700	39498189	1233	1233	1233	1233	0
478	20240112	132600	39498189	1233	1233	1233	1233	0
479	20240112	132500	39498189	1233	1233	1233	1233	0
480	20240112	132400	39498189	1233	1233	1233	1233	0
481	20240112	132300	39498189	1233	1233	1233	1233	0
482	20240112	132200	39498189	1233	1233	1233	1233	0
483	20240112	132100	39498189	1233	1233	1233	1233	0
484	20240112	132000	39498189	1233	1233	1233	1233	0
485	20240112	131900	39498189	1233	1233	1233	1233	0
486	20240112	131800	39498189	1233	1233	1233	1233	1
487	20240112	131700	39496956	1224	1224	1224	1224	0
488	20240112	131600	39496956	1224	1224	1224	1224	0
489	20240112	131500	39496956	1224	1224	1224	1224	0
490	20240112	131400	39496956	1224	1224	1224	1224	0
491	20240112	131300	39496956	1224	1224	1224	1224	0
492	20240112	131200	39496956	1224	1224	1224	1224	0
493	20240112	131100	39496956	1224	1224	1224	1224	0
494	20240112	131000	39496956	1224	1224	1224	1224	0
495	20240112	130900	39496956	1224	1224	1224	1224	0
496	20240112	130800	39496956	1224	1224	1224	1224	0
497	20240112	130700	39496956	1224	1225	1225	1224	246
498	20240112	130600	39195672	1224	1228	1228	1224	100
499	20240112	130500	39073141	1237	1237	1237	1237	0
500	20240112	130400	39073141	1237	1237	1237	1237	0
501	20240112	130300	39073141	1237	1237	1237	1237	0
502	20240112	130200	39073141	1237	1237	1237	1237	0
503	20240112	130100	39073141	1237	1237	1237	1237	0
504	20240112	130000	39073141	1237	1237	1237	1237	0
505	20240112	125900	39073141	1237	1237	1237	1237	0
506	20240112	125800	39073141	1237	1237	1237	1237	0
507	20240112	125700	39073141	1237	1237	1237	1237	0
508	20240112	125600	39073141	1237	1237	1237	1237	0
509	20240112	125500	39073141	1237	1237	1237	1237	0
510	20240112	125400	39073141	1237	1237	1237	1237	0
511	20240112	125300	39073141	1237	1237	1237	1237	0
512	20240112	125200	39073141	1237	1237	1237	1237	0
513	20240112	125100	39073141	1237	1237	1237	1237	0
514	20240112	125000	39073141	1237	1237	1237	1237	0
515	20240112	124900	39073141	1237	1237	1237	1237	0
516	20240112	124800	39073141	1237	1237	1237	1237	0
517	20240112	124700	39073141	1237	1237	1237	1237	1
518	20240112	124600	39071904	1232	1237	1237	1232	6
519	20240112	124500	39064507	1232	1232	1232	1232	0
520	20240112	124400	39064507	1232	1232	1232	1232	0
521	20240112	124300	39064507	1232	1232	1232	1232	0
522	20240112	124200	39064507	1232	1232	1232	1232	0
523	20240112	124100	39064507	1232	1232	1232	1232	0
524	20240112	124000	39064507	1232	1232	1232	1232	0
525	20240112	123900	39064507	1232	1232	1232	1232	0
526	20240112	123800	39064507	1232	1232	1232	1232	0
527	20240112	123700	39064507	1232	1232	1232	1232	1
528	20240112	123600	39063275	1238	1238	1238	1238	0
529	20240112	123500	39063275	1238	1238	1238	1238	0
530	20240112	123400	39063275	1238	1238	1238	1238	0
531	20240112	123300	39063275	1238	1238	1238	1238	0
532	20240112	123200	39063275	1238	1238	1238	1238	0
533	20240112	123100	39063275	1238	1238	1238	1238	0
534	20240112	123000	39063275	1238	1238	1238	1238	0
535	20240112	122900	39063275	1238	1238	1238	1238	0
536	20240112	122800	39063275	1238	1238	1238	1238	0
537	20240112	122700	39063275	1238	1238	1238	1238	0
538	20240112	122600	39063275	1238	1238	1238	1238	1
539	20240112	122500	39062037	1233	1233	1233	1233	0
540	20240112	122400	39062037	1233	1233	1233	1233	0
541	20240112	122300	39062037	1233	1233	1233	1233	0
542	20240112	122200	39062037	1233	1233	1233	1233	0
543	20240112	122100	39062037	1233	1238	1238	1233	52
544	20240112	122000	38997916	1234	1234	1234	1234	0
545	20240112	121900	38997916	1234	1234	1234	1234	0
546	20240112	121800	38997916	1234	1238	1238	1234	2
547	20240112	121700	38995444	1235	1236	1236	1235	3
548	20240112	121600	38991737	1237	1237	1237	1237	0
549	20240112	121500	38991737	1237	1237	1237	1237	0
550	20240112	121400	38991737	1237	1237	1237	1237	14
551	20240112	121300	38974419	1237	1237	1237	1237	1
552	20240112	121200	38973182	1238	1238	1238	1238	0
553	20240112	121100	38973182	1238	1238	1238	1238	0
554	20240112	121000	38973182	1238	1238	1238	1238	0
555	20240112	120900	38973182	1238	1238	1238	1238	0
556	20240112	120800	38973182	1238	1237	1238	1237	10
557	20240112	120700	38960808	1238	1238	1238	1238	0
558	20240112	120600	38960808	1238	1238	1238	1238	0
559	20240112	120500	38960808	1238	1238	1238	1238	55
560	20240112	120400	38892718	1237	1237	1237	1237	0
561	20240112	120300	38892718	1237	1237	1237	1237	30
562	20240112	120200	38855608	1237	1237	1237	1237	0
563	20240112	120100	38855608	1237	1237	1237	1237	0
564	20240112	120000	38855608	1237	1237	1237	1237	0
565	20240112	115900	38855608	1237	1237	1237	1237	0
566	20240112	115800	38855608	1237	1237	1237	1237	0
567	20240112	115700	38855608	1237	1237	1237	1237	0
568	20240112	115600	38855608	1237	1237	1237	1237	0
569	20240112	115500	38855608	1237	1237	1237	1237	0
570	20240112	115400	38855608	1237	1227	1237	1218	382
571	20240112	115300	38388789	1228	1228	1228	1228	0
572	20240112	115200	38388789	1228	1228	1228	1228	0
573	20240112	115100	38388789	1228	1228	1228	1228	0
574	20240112	115000	38388789	1228	1228	1228	1228	738
575	20240112	114900	37482525	1229	1229	1229	1229	0
576	20240112	114800	37482525	1229	1232	1232	1228	3023
577	20240112	114700	33768702	1238	1238	1238	1238	0
578	20240112	114600	33768702	1238	1238	1238	1238	0
579	20240112	114500	33768702	1238	1238	1238	1238	0
580	20240112	114400	33768702	1238	1238	1238	1238	0
581	20240112	114300	33768702	1238	1238	1238	1238	0
582	20240112	114200	33768702	1238	1238	1238	1238	0
583	20240112	114100	33768702	1238	1238	1238	1238	0
584	20240112	114000	33768702	1238	1238	1238	1238	0
585	20240112	113900	33768702	1238	1238	1238	1238	0
586	20240112	113800	33768702	1238	1238	1238	1238	0
587	20240112	113700	33768702	1238	1238	1238	1238	0
588	20240112	113600	33768702	1238	1231	1238	1231	14
589	20240112	113500	33751452	1231	1231	1231	1231	1
590	20240112	113400	33750221	1238	1238	1238	1238	1
591	20240112	113300	33748983	1239	1239	1239	1239	0
592	20240112	113200	33748983	1239	1239	1239	1239	0
593	20240112	113100	33748983	1239	1239	1239	1239	0
594	20240112	113000	33748983	1239	1239	1239	1239	0
595	20240112	112900	33748983	1239	1239	1239	1239	0
596	20240112	112800	33748983	1239	1239	1239	1239	0
597	20240112	112700	33748983	1239	1239	1239	1239	0
598	20240112	112600	33748983	1239	1239	1239	1239	0
599	20240112	112500	33748983	1239	1239	1239	1239	0
600	20240112	112400	33748983	1239	1239	1239	1239	0
601	20240112	112300	33748983	1239	1239	1239	1239	0
602	20240112	112200	33748983	1239	1239	1239	1239	0
603	20240112	112100	33748983	1239	1239	1239	1239	0
604	20240112	112000	33748983	1239	1239	1239	1239	0
605	20240112	111900	33748983	1239	1239	1239	1239	0
606	20240112	111800	33748983	1239	1239	1239	1239	0
607	20240112	111700	33748983	1239	1239	1239	1239	0
608	20240112	111600	33748983	1239	1239	1239	1239	0
609	20240112	111500	33748983	1239	1239	1239	1239	0
610	20240112	111400	33748983	1239	1239	1239	1239	0
611	20240112	111300	33748983	1239	1239	1239	1239	0
612	20240112	111200	33748983	1239	1239	1239	1239	0
613	20240112	111100	33748983	1239	1231	1239	1231	2
614	20240112	111000	33746513	1239	1239	1239	1239	1
615	20240112	110900	33745274	1232	1232	1232	1232	1
616	20240112	110800	33744042	1239	1239	1239	1239	8
617	20240112	110700	33734130	1239	1239	1239	1239	2
618	20240112	110600	33731652	1240	1240	1240	1240	0
619	20240112	110500	33731652	1240	1240	1240	1240	2
620	20240112	110400	33729172	1240	1239	1240	1230	12
621	20240112	110300	33714310	1235	1235	1235	1235	86
622	20240112	110200	33608100	1227	1227	1227	1227	1246
623	20240112	110100	32079258	1227	1227	1227	1227	0
624	20240112	110000	32079258	1227	1227	1227	1227	0
625	20240112	105900	32079258	1227	1227	1227	1219	25
626	20240112	105800	32048762	1220	1220	1220	1220	903
627	20240112	105700	30947102	1220	1220	1220	1220	0
628	20240112	105600	30947102	1220	1220	1220	1220	0
629	20240112	105500	30947102	1220	1220	1220	1220	55
630	20240112	105400	30880002	1220	1220	1220	1220	0
631	20240112	105300	30880002	1220	1219	1220	1219	11
632	20240112	105200	30866592	1220	1220	1220	1220	0
633	20240112	105100	30866592	1220	1220	1220	1220	10
634	20240112	105000	30854392	1220	1220	1220	1220	0
635	20240112	104900	30854392	1220	1220	1220	1220	0
636	20240112	104800	30854392	1220	1220	1220	1220	0
637	20240112	104700	30854392	1220	1220	1220	1220	0
638	20240112	104600	30854392	1220	1220	1220	1220	0
639	20240112	104500	30854392	1220	1225	1227	1220	45
640	20240112	104400	30799315	1223	1224	1224	1223	11
641	20240112	104300	30785861	1227	1225	1227	1225	2
642	20240112	104200	30783409	1227	1227	1227	1227	0
643	20240112	104100	30783409	1227	1227	1227	1227	0
644	20240112	104000	30783409	1227	1227	1227	1227	0
645	20240112	103900	30783409	1227	1227	1227	1227	0
646	20240112	103800	30783409	1227	1223	1227	1223	2
647	20240112	103700	30780959	1227	1227	1227	1227	0
648	20240112	103600	30780959	1227	1227	1227	1227	0
649	20240112	103500	30780959	1227	1227	1227	1227	0
650	20240112	103400	30780959	1227	1227	1227	1227	0
651	20240112	103300	30780959	1227	1223	1227	1223	2
652	20240112	103200	30778509	1227	1224	1227	1224	2
653	20240112	103100	30776058	1227	1219	1227	1219	2003
654	20240112	103000	28334393	1219	1219	1219	1219	0
655	20240112	102900	28334393	1219	1219	1219	1219	0
656	20240112	102800	28334393	1219	1219	1219	1219	0
657	20240112	102700	28334393	1219	1219	1219	1219	0
658	20240112	102600	28334393	1219	1212	1219	1212	21
659	20240112	102500	28308934	1212	1216	1216	1212	181
660	20240112	102400	28088968	1219	1219	1219	1219	35
661	20240112	102300	28046303	1219	1219	1219	1212	511
662	20240112	102200	27423437	1219	1219	1219	1219	0
663	20240112	102100	27423437	1219	1219	1219	1219	0
664	20240112	102000	27423437	1219	1227	1227	1219	1675
665	20240112	101900	25380906	1227	1227	1227	1227	1
666	20240112	101800	25379679	1225	1220	1227	1220	559
667	20240112	101700	24696617	1220	1220	1220	1220	0
668	20240112	101600	24696617	1220	1220	1220	1220	1178
669	20240112	101500	23259457	1222	1222	1222	1222	0
670	20240112	101400	23259457	1222	1222	1222	1222	0
671	20240112	101300	23259457	1222	1222	1222	1222	0
672	20240112	101200	23259457	1222	1222	1222	1222	1
673	20240112	101100	23258235	1220	1220	1220	1220	1
674	20240112	101000	23257015	1222	1222	1222	1222	0
675	20240112	100900	23257015	1222	1222	1222	1222	0
676	20240112	100800	23257015	1222	1222	1222	1222	0
677	20240112	100700	23257015	1222	1222	1222	1222	0
678	20240112	100600	23257015	1222	1220	1222	1220	1019
679	20240112	100500	22013833	1222	1222	1222	1222	0
680	20240112	100400	22013833	1222	1222	1222	1222	0
681	20240112	100300	22013833	1222	1222	1222	1222	0
682	20240112	100200	22013833	1222	1222	1222	1222	0
683	20240112	100100	22013833	1222	1222	1222	1222	0
684	20240112	100000	22013833	1222	1222	1222	1222	0
685	20240112	095900	22013833	1222	1222	1222	1222	3
686	20240112	095800	22010167	1222	1222	1222	1222	0
687	20240112	095700	22010167	1222	1222	1222	1222	0
688	20240112	095600	22010167	1222	1222	1222	1222	0
689	20240112	095500	22010167	1222	1222	1222	1222	0
690	20240112	095400	22010167	1222	1221	1222	1221	16
691	20240112	095300	21990630	1221	1221	1221	1209	12
692	20240112	095200	21976096	1208	1218	1218	1208	25
693	20240112	095100	21945790	1221	1221	1221	1221	1
694	20240112	095000	21944569	1219	1219	1219	1219	27
695	20240112	094900	21911656	1222	1219	1222	1219	4
696	20240112	094800	21906774	1223	1223	1223	1223	0
697	20240112	094700	21906774	1223	1220	1223	1218	6
698	20240112	094600	21899448	1223	1217	1223	1216	21
699	20240112	094500	21873904	1224	1214	1224	1214	27
700	20240112	094400	21841116	1233	1233	1233	1233	0
701	20240112	094300	21841116	1233	1233	1233	1233	0
702	20240112	094200	21841116	1233	1227	1233	1202	9504
703	20240112	094100	10312704	1235	1235	1235	1235	0
704	20240112	094000	10312704	1235	1235	1235	1235	7
705	20240112	093900	10304059	1235	1235	1235	1235	6
706	20240112	093800	10296649	1235	1235	1235	1235	1
707	20240112	093700	10295414	1239	1239	1239	1239	0
708	20240112	093600	10295414	1239	1239	1239	1239	0
709	20240112	093500	10295414	1239	1239	1239	1239	0
710	20240112	093400	10295414	1239	1239	1239	1239	0
711	20240112	093300	10295414	1239	1239	1239	1239	0
712	20240112	093200	10295414	1239	1239	1239	1239	0
713	20240112	093100	10295414	1239	1239	1239	1239	0
714	20240112	093000	10295414	1239	1239	1239	1239	0
715	20240112	092900	10295414	1239	1239	1239	1239	0
716	20240112	092800	10295414	1239	1239	1239	1239	1
717	20240112	092700	10294175	1238	1238	1238	1238	0
718	20240112	092600	10294175	1238	1238	1238	1238	1
719	20240112	092500	10292937	1239	1233	1239	1233	20
720	20240112	092400	10268265	1233	1228	1233	1226	2528
721	20240112	092300	7167802	1241	1241	1241	1241	0
722	20240112	092200	7167802	1241	1241	1241	1241	0
723	20240112	092100	7167802	1241	1241	1241	1241	0
724	20240112	092000	7167802	1241	1241	1241	1241	0
725	20240112	091900	7167802	1241	1241	1241	1241	0
726	20240112	091800	7167802	1241	1240	1241	1240	9
727	20240112	091700	7156641	1240	1228	1240	1228	9
728	20240112	091600	7145577	1241	1241	1241	1241	0
729	20240112	091500	7145577	1241	1241	1241	1241	0
730	20240112	091400	7145577	1241	1241	1241	1241	0
731	20240112	091300	7145577	1241	1241	1241	1241	0
732	20240112	091200	7145577	1241	1241	1241	1241	0
733	20240112	091100	7145577	1241	1242	1242	1226	255
734	20240112	091000	6831390	1238	1231	1239	1227	4306
735	20240112	090900	1535457	1242	1242	1242	1242	0
736	20240112	090800	1535457	1242	1242	1242	1242	0
737	20240112	090700	1535457	1242	1231	1242	1231	903
738	20240112	090600	423853	1243	1243	1243	1243	0
739	20240112	090500	423853	1243	1243	1243	1243	3
740	20240112	090400	420124	1243	1243	1243	1243	1
741	20240112	090300	418881	1228	1237	1244	1228	135
742	20240112	090200	252176	1244	1244	1244	1244	0
743	20240112	090100	252176	1244	1244	1244	1244	3
744	20240112	090000	248444	1244	1236	1244	1236	201