KissMeData/065440/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	194400	248881384	1893	1893	1893	1893	1364
3	20240109	194300	248881384	1893	1893	1893	1893	0
4	20240109	194200	248881384	1893	1893	1893	1893	0
5	20240109	194100	248881384	1893	1893	1893	1893	0
6	20240109	194000	248881384	1893	1893	1893	1893	0
7	20240109	193900	248881384	1893	1893	1893	1893	0
8	20240109	193800	248881384	1893	1893	1893	1893	0
9	20240109	193700	248881384	1893	1893	1893	1893	0
10	20240109	193600	248881384	1893	1893	1893	1893	0
11	20240109	193500	248881384	1893	1893	1893	1893	0
12	20240109	193400	248881384	1893	1893	1893	1893	0
13	20240109	193300	248881384	1893	1893	1893	1893	0
14	20240109	193200	248881384	1893	1893	1893	1893	0
15	20240109	193100	248881384	1893	1893	1893	1893	0
16	20240109	193000	248881384	1893	1893	1893	1893	0
17	20240109	192900	248881384	1893	1893	1893	1893	0
18	20240109	192800	248881384	1893	1893	1893	1893	0
19	20240109	192700	248881384	1893	1893	1893	1893	0
20	20240109	192600	248881384	1893	1893	1893	1893	0
21	20240109	192500	248881384	1893	1893	1893	1893	0
22	20240109	192400	248881384	1893	1893	1893	1893	0
23	20240109	192300	248881384	1893	1893	1893	1893	0
24	20240109	192200	248881384	1893	1893	1893	1893	0
25	20240109	192100	248881384	1893	1893	1893	1893	0
26	20240109	192000	248881384	1893	1893	1893	1893	0
27	20240109	191900	248881384	1893	1893	1893	1893	0
28	20240109	191800	248881384	1893	1893	1893	1893	0
29	20240109	191700	248881384	1893	1893	1893	1893	0
30	20240109	191600	248881384	1893	1893	1893	1893	0
31	20240109	191500	248881384	1893	1893	1893	1893	0
32	20240109	191400	248881384	1893	1893	1893	1893	1364
33	20240109	191300	248881384	1893	1893	1893	1893	0
34	20240109	191200	248881384	1893	1893	1893	1893	0
35	20240109	191100	248881384	1893	1893	1893	1893	0
36	20240109	191000	248881384	1893	1893	1893	1893	0
37	20240109	190900	248881384	1893	1893	1893	1893	0
38	20240109	190800	248881384	1893	1893	1893	1893	0
39	20240109	190700	248881384	1893	1893	1893	1893	0
40	20240109	190600	248881384	1893	1893	1893	1893	0
41	20240109	190500	248881384	1893	1893	1893	1893	0
42	20240109	190400	248881384	1893	1893	1893	1893	0
43	20240109	190300	248881384	1893	1893	1893	1893	0
44	20240109	190200	248881384	1893	1893	1893	1893	0
45	20240109	190100	248881384	1893	1893	1893	1893	0
46	20240109	190000	248881384	1893	1893	1893	1893	0
47	20240109	185900	248881384	1893	1893	1893	1893	0
48	20240109	185800	248881384	1893	1893	1893	1893	0
49	20240109	185700	248881384	1893	1893	1893	1893	0
50	20240109	185600	248881384	1893	1893	1893	1893	0
51	20240109	185500	248881384	1893	1893	1893	1893	0
52	20240109	185400	248881384	1893	1893	1893	1893	0
53	20240109	185300	248881384	1893	1893	1893	1893	0
54	20240109	185200	248881384	1893	1893	1893	1893	0
55	20240109	185100	248881384	1893	1893	1893	1893	0
56	20240109	185000	248881384	1893	1893	1893	1893	0
57	20240109	184900	248881384	1893	1893	1893	1893	0
58	20240109	184800	248881384	1893	1893	1893	1893	0
59	20240109	184700	248881384	1893	1893	1893	1893	0
60	20240109	184600	248881384	1893	1893	1893	1893	0
61	20240109	184500	248881384	1893	1893	1893	1893	0
62	20240109	184400	248881384	1893	1893	1893	1893	1364
63	20240109	184300	248881384	1893	1893	1893	1893	0
64	20240109	184200	248881384	1893	1893	1893	1893	0
65	20240109	184100	248881384	1893	1893	1893	1893	0
66	20240109	184000	248881384	1893	1893	1893	1893	0
67	20240109	183900	248881384	1893	1893	1893	1893	0
68	20240109	183800	248881384	1893	1893	1893	1893	0
69	20240109	183700	248881384	1893	1893	1893	1893	0
70	20240109	183600	248881384	1893	1893	1893	1893	0
71	20240109	183500	248881384	1893	1893	1893	1893	0
72	20240109	183400	248881384	1893	1893	1893	1893	0
73	20240109	183300	248881384	1893	1893	1893	1893	0
74	20240109	183200	248881384	1893	1893	1893	1893	0
75	20240109	183100	248881384	1893	1893	1893	1893	0
76	20240109	183000	248881384	1893	1893	1893	1893	0
77	20240109	182900	248881384	1893	1893	1893	1893	0
78	20240109	182800	248881384	1893	1893	1893	1893	0
79	20240109	182700	248881384	1893	1893	1893	1893	0
80	20240109	182600	248881384	1893	1893	1893	1893	0
81	20240109	182500	248881384	1893	1893	1893	1893	0
82	20240109	182400	248881384	1893	1893	1893	1893	0
83	20240109	182300	248881384	1893	1893	1893	1893	0
84	20240109	182200	248881384	1893	1893	1893	1893	0
85	20240109	182100	248881384	1893	1893	1893	1893	0
86	20240109	182000	248881384	1893	1893	1893	1893	0
87	20240109	181900	248881384	1893	1893	1893	1893	0
88	20240109	181800	248881384	1893	1893	1893	1893	0
89	20240109	181700	248881384	1893	1893	1893	1893	0
90	20240109	181600	248881384	1893	1893	1893	1893	0
91	20240109	181500	248881384	1893	1893	1893	1893	0
92	20240109	181400	248881384	1893	1893	1893	1893	1364
93	20240109	181300	248881384	1893	1893	1893	1893	0
94	20240109	181200	248881384	1893	1893	1893	1893	0
95	20240109	181100	248881384	1893	1893	1893	1893	0
96	20240109	181000	248881384	1893	1893	1893	1893	0
97	20240109	180900	248881384	1893	1893	1893	1893	0
98	20240109	180800	248881384	1893	1893	1893	1893	0
99	20240109	180700	248881384	1893	1893	1893	1893	0
100	20240109	180600	248881384	1893	1893	1893	1893	0
101	20240109	180500	248881384	1893	1893	1893	1893	0
102	20240109	180400	248881384	1893	1893	1893	1893	0
103	20240109	180300	248881384	1893	1893	1893	1893	0
104	20240109	180200	248881384	1893	1893	1893	1893	0
105	20240109	180100	248881384	1893	1893	1893	1893	0
106	20240109	180000	248881384	1893	1893	1893	1893	0
107	20240109	175900	248881384	1893	1893	1893	1893	0
108	20240109	175800	248881384	1893	1893	1893	1893	0
109	20240109	175700	248881384	1893	1893	1893	1893	0
110	20240109	175600	248881384	1893	1893	1893	1893	0
111	20240109	175500	248881384	1893	1893	1893	1893	0
112	20240109	175400	248881384	1893	1893	1893	1893	0
113	20240109	175300	248881384	1893	1893	1893	1893	0
114	20240109	175200	248881384	1893	1893	1893	1893	0
115	20240109	175100	248881384	1893	1893	1893	1893	0
116	20240109	175000	248881384	1893	1893	1893	1893	0
117	20240109	174900	248881384	1893	1893	1893	1893	0
118	20240109	174800	248881384	1893	1893	1893	1893	0
119	20240109	174700	248881384	1893	1893	1893	1893	0
120	20240109	174600	248881384	1893	1893	1893	1893	0
121	20240109	174500	248881384	1893	1893	1893	1893	0
122	20240109	174400	248881384	1893	1893	1893	1893	1364
123	20240109	174300	248881384	1893	1893	1893	1893	0
124	20240109	174200	248881384	1893	1893	1893	1893	0
125	20240109	174100	248881384	1893	1893	1893	1893	0
126	20240109	174000	248881384	1893	1893	1893	1893	0
127	20240109	173900	248881384	1893	1893	1893	1893	0
128	20240109	173800	248881384	1893	1893	1893	1893	0
129	20240109	173700	248881384	1893	1893	1893	1893	0
130	20240109	173600	248881384	1893	1893	1893	1893	0
131	20240109	173500	248881384	1893	1893	1893	1893	0
132	20240109	173400	248881384	1893	1893	1893	1893	0
133	20240109	173300	248881384	1893	1893	1893	1893	0
134	20240109	173200	248881384	1893	1893	1893	1893	0
135	20240109	173100	248881384	1893	1893	1893	1893	0
136	20240109	173000	248881384	1893	1893	1893	1893	0
137	20240109	172900	248881384	1893	1893	1893	1893	0
138	20240109	172800	248881384	1893	1893	1893	1893	0
139	20240109	172700	248881384	1893	1893	1893	1893	0
140	20240109	172600	248881384	1893	1893	1893	1893	0
141	20240109	172500	248881384	1893	1893	1893	1893	0
142	20240109	172400	248881384	1893	1893	1893	1893	0
143	20240109	172300	248881384	1893	1893	1893	1893	0
144	20240109	172200	248881384	1893	1893	1893	1893	0
145	20240109	172100	248881384	1893	1893	1893	1893	0
146	20240109	172000	248881384	1893	1893	1893	1893	0
147	20240109	171900	248881384	1893	1893	1893	1893	0
148	20240109	171800	248881384	1893	1893	1893	1893	0
149	20240109	171700	248881384	1893	1893	1893	1893	0
150	20240109	171600	248881384	1893	1893	1893	1893	0
151	20240109	171500	248881384	1893	1893	1893	1893	0
152	20240109	171400	248881384	1893	1893	1893	1893	1364
153	20240109	171300	248881384	1893	1893	1893	1893	0
154	20240109	171200	248881384	1893	1893	1893	1893	0
155	20240109	171100	248881384	1893	1893	1893	1893	0
156	20240109	171000	248881384	1893	1893	1893	1893	0
157	20240109	170900	248881384	1893	1893	1893	1893	0
158	20240109	170800	248881384	1893	1893	1893	1893	0
159	20240109	170700	248881384	1893	1893	1893	1893	0
160	20240109	170600	248881384	1893	1893	1893	1893	0
161	20240109	170500	248881384	1893	1893	1893	1893	0
162	20240109	170400	248881384	1893	1893	1893	1893	0
163	20240109	170300	248881384	1893	1893	1893	1893	0
164	20240109	170200	248881384	1893	1893	1893	1893	0
165	20240109	170100	248881384	1893	1893	1893	1893	0
166	20240109	170000	248881384	1893	1893	1893	1893	0
167	20240109	165900	248881384	1893	1893	1893	1893	0
168	20240109	165800	248881384	1893	1893	1893	1893	0
169	20240109	165700	248881384	1893	1893	1893	1893	0
170	20240109	165600	248881384	1893	1893	1893	1893	0
171	20240109	165500	248881384	1893	1893	1893	1893	0
172	20240109	165400	248881384	1893	1893	1893	1893	0
173	20240109	165300	248881384	1893	1893	1893	1893	0
174	20240109	165200	248881384	1893	1893	1893	1893	0
175	20240109	165100	248881384	1893	1893	1893	1893	0
176	20240109	165000	248881384	1893	1893	1893	1893	0
177	20240109	164900	248881384	1893	1893	1893	1893	0
178	20240109	164800	248881384	1893	1893	1893	1893	0
179	20240109	164700	248881384	1893	1893	1893	1893	0
180	20240109	164600	248881384	1893	1893	1893	1893	0
181	20240109	164500	248881384	1893	1893	1893	1893	0
182	20240109	164400	248881384	1893	1893	1893	1893	1364
183	20240109	164300	248881384	1893	1893	1893	1893	0
184	20240109	164200	248881384	1893	1893	1893	1893	0
185	20240109	164100	248881384	1893	1893	1893	1893	0
186	20240109	164000	248881384	1893	1893	1893	1893	0
187	20240109	163900	248881384	1893	1893	1893	1893	0
188	20240109	163800	248881384	1893	1893	1893	1893	0
189	20240109	163700	248881384	1893	1893	1893	1893	0
190	20240109	163600	248881384	1893	1893	1893	1893	0
191	20240109	163500	248881384	1893	1893	1893	1893	0
192	20240109	163400	248881384	1893	1893	1893	1893	0
193	20240109	163300	248881384	1893	1893	1893	1893	0
194	20240109	163200	248881384	1893	1893	1893	1893	0
195	20240109	163100	248881384	1893	1893	1893	1893	0
196	20240109	163000	248881384	1893	1893	1893	1893	0
197	20240109	162900	248881384	1893	1893	1893	1893	0
198	20240109	162800	248881384	1893	1893	1893	1893	0
199	20240109	162700	248881384	1893	1893	1893	1893	0
200	20240109	162600	248881384	1893	1893	1893	1893	0
201	20240109	162500	248881384	1893	1893	1893	1893	0
202	20240109	162400	248881384	1893	1893	1893	1893	0
203	20240109	162300	248881384	1893	1893	1893	1893	0
204	20240109	162200	248881384	1893	1893	1893	1893	0
205	20240109	162100	248881384	1893	1893	1893	1893	0
206	20240109	162000	248881384	1893	1893	1893	1893	0
207	20240109	161900	248881384	1893	1893	1893	1893	0
208	20240109	161800	248881384	1893	1893	1893	1893	0
209	20240109	161700	248881384	1893	1893	1893	1893	0
210	20240109	161600	248881384	1893	1893	1893	1893	0
211	20240109	161500	248881384	1893	1893	1893	1893	0
212	20240109	161400	248881384	1893	1893	1893	1893	1364
213	20240109	161300	248881384	1893	1893	1893	1893	0
214	20240109	161200	248881384	1893	1893	1893	1893	0
215	20240109	161100	248881384	1893	1893	1893	1893	0
216	20240109	161000	248881384	1893	1893	1893	1893	0
217	20240109	160900	248881384	1893	1893	1893	1893	0
218	20240109	160800	248881384	1893	1893	1893	1893	0
219	20240109	160700	248881384	1893	1893	1893	1893	0
220	20240109	160600	248881384	1893	1893	1893	1893	0
221	20240109	160500	248881384	1893	1893	1893	1893	0
222	20240109	160400	248881384	1893	1893	1893	1893	0
223	20240109	160300	248881384	1893	1893	1893	1893	0
224	20240109	160200	248881384	1893	1893	1893	1893	0
225	20240109	160100	248881384	1893	1893	1893	1893	0
226	20240109	160000	248881384	1893	1893	1893	1893	0
227	20240109	155900	248881384	1893	1893	1893	1893	0
228	20240109	155800	248881384	1893	1893	1893	1893	0
229	20240109	155700	248881384	1893	1893	1893	1893	0
230	20240109	155600	248881384	1893	1893	1893	1893	0
231	20240109	155500	248881384	1893	1893	1893	1893	0
232	20240109	155400	248881384	1893	1893	1893	1893	0
233	20240109	155300	248881384	1893	1893	1893	1893	0
234	20240109	155200	248881384	1893	1893	1893	1893	0
235	20240109	155100	248881384	1893	1893	1893	1893	0
236	20240109	155000	248881384	1893	1893	1893	1893	0
237	20240109	154900	248881384	1893	1893	1893	1893	0
238	20240109	154800	248881384	1893	1893	1893	1893	0
239	20240109	154700	248881384	1893	1893	1893	1893	0
240	20240109	154600	248881384	1893	1893	1893	1893	0
241	20240109	154500	248881384	1893	1893	1893	1893	0
242	20240109	154400	248881384	1893	1893	1893	1893	1364
243	20240109	154300	248881384	1893	1893	1893	1893	0
244	20240109	154200	248881384	1893	1893	1893	1893	0
245	20240109	154100	248881384	1893	1893	1893	1893	0
246	20240109	154000	248881384	1893	1893	1893	1893	0
247	20240109	153900	248881384	1893	1893	1893	1893	0
248	20240109	153800	248881384	1893	1893	1893	1893	0
249	20240109	153700	248881384	1893	1893	1893	1893	0
250	20240109	153600	248881384	1893	1893	1893	1893	0
251	20240109	153500	248881384	1893	1893	1893	1893	0
252	20240109	153400	248881384	1893	1893	1893	1893	0
253	20240109	153300	248881384	1893	1893	1893	1893	0
254	20240109	153200	248881384	1893	1893	1893	1893	0
255	20240109	153100	248881384	1893	1893	1893	1893	0
256	20240109	153000	248881384	1893	1893	1893	1893	1364
257	20240109	152900	246299332	1893	1893	1893	1893	0
258	20240109	152800	246299332	1893	1893	1893	1893	0
259	20240109	152700	246299332	1893	1893	1893	1893	0
260	20240109	152600	246299332	1893	1893	1893	1893	0
261	20240109	152500	246299332	1893	1893	1893	1893	0
262	20240109	152400	246299332	1893	1893	1893	1893	0
263	20240109	152300	246299332	1893	1893	1893	1893	0
264	20240109	152200	246299332	1893	1893	1893	1893	0
265	20240109	152100	246299332	1893	1893	1893	1893	0
266	20240109	152000	246299332	1893	1893	1893	1893	0
267	20240109	151900	246299332	1893	1893	1893	1893	0
268	20240109	151800	246299332	1893	1893	1893	1893	0
269	20240109	151700	246299332	1893	1893	1893	1893	0
270	20240109	151600	246299332	1893	1893	1893	1893	518
271	20240109	151500	245318758	1888	1892	1892	1888	1417
272	20240109	151400	242642673	1892	1892	1892	1892	3
273	20240109	151300	242636997	1892	1892	1892	1892	530
274	20240109	151200	241634237	1893	1893	1893	1893	50
275	20240109	151100	241539587	1893	1893	1893	1893	22
276	20240109	151000	241497941	1892	1892	1892	1892	100
277	20240109	150900	241308741	1893	1892	1893	1892	830
278	20240109	150800	239737881	1892	1892	1892	1892	185
279	20240109	150700	239387861	1890	1890	1890	1890	15
280	20240109	150600	239359511	1890	1890	1890	1890	1000
281	20240109	150500	237469511	1890	1890	1890	1890	0
282	20240109	150400	237469511	1890	1890	1890	1890	0
283	20240109	150300	237469511	1890	1890	1890	1890	35
284	20240109	150200	237403361	1890	1890	1890	1890	937
285	20240109	150100	235632431	1890	1890	1890	1890	422
286	20240109	150000	234834851	1890	1890	1890	1890	600
287	20240109	145900	233700851	1892	1892	1892	1892	10
288	20240109	145800	233681931	1890	1890	1890	1890	249
289	20240109	145700	233211321	1890	1890	1890	1890	0
290	20240109	145600	233211321	1890	1890	1890	1890	71
291	20240109	145500	233077131	1887	1889	1889	1887	1200
292	20240109	145400	230812657	1890	1890	1890	1890	0
293	20240109	145300	230812657	1890	1890	1890	1890	0
294	20240109	145200	230812657	1890	1890	1890	1890	0
295	20240109	145100	230812657	1890	1891	1891	1890	231
296	20240109	145000	230376035	1892	1892	1892	1892	279
297	20240109	144900	229848167	1892	1892	1892	1892	75
298	20240109	144800	229706267	1890	1890	1890	1890	0
299	20240109	144700	229706267	1890	1890	1890	1890	0
300	20240109	144600	229706267	1890	1890	1890	1890	0
301	20240109	144500	229706267	1890	1890	1890	1890	67
302	20240109	144400	229579637	1893	1893	1893	1893	16
303	20240109	144300	229549349	1890	1890	1890	1890	0
304	20240109	144200	229549349	1890	1890	1890	1890	0
305	20240109	144100	229549349	1890	1890	1890	1890	16
306	20240109	144000	229519109	1890	1890	1890	1890	0
307	20240109	143900	229519109	1890	1890	1890	1890	0
308	20240109	143800	229519109	1890	1890	1890	1890	0
309	20240109	143700	229519109	1890	1890	1890	1890	51
310	20240109	143600	229422719	1890	1890	1890	1890	3
311	20240109	143500	229417049	1890	1890	1894	1890	431
312	20240109	143400	228602055	1890	1891	1891	1890	90
313	20240109	143300	228431905	1892	1892	1892	1892	65
314	20240109	143200	228308925	1892	1892	1892	1892	50
315	20240109	143100	228214325	1890	1890	1890	1890	2990
316	20240109	143000	222563225	1890	1890	1890	1890	1
317	20240109	142900	222561335	1894	1894	1894	1894	0
318	20240109	142800	222561335	1894	1892	1894	1892	781
319	20240109	142700	221083680	1892	1892	1892	1892	50
320	20240109	142600	220989080	1892	1892	1892	1892	0
321	20240109	142500	220989080	1892	1892	1892	1892	0
322	20240109	142400	220989080	1892	1892	1892	1892	0
323	20240109	142300	220989080	1892	1892	1892	1892	1000
324	20240109	142200	219097080	1892	1892	1892	1892	0
325	20240109	142100	219097080	1892	1892	1892	1892	0
326	20240109	142000	219097080	1892	1892	1892	1892	0
327	20240109	141900	219097080	1892	1892	1892	1892	0
328	20240109	141800	219097080	1892	1892	1892	1892	0
329	20240109	141700	219097080	1892	1892	1892	1892	0
330	20240109	141600	219097080	1892	1892	1892	1892	0
331	20240109	141500	219097080	1892	1892	1892	1892	0
332	20240109	141400	219097080	1892	1892	1892	1892	1
333	20240109	141300	219095188	1890	1890	1890	1890	363
334	20240109	141200	218409118	1890	1890	1890	1890	437
335	20240109	141100	217583188	1890	1890	1890	1890	100
336	20240109	141000	217394188	1892	1892	1892	1892	0
337	20240109	140900	217394188	1892	1892	1892	1892	0
338	20240109	140800	217394188	1892	1892	1892	1892	0
339	20240109	140700	217394188	1892	1892	1892	1892	0
340	20240109	140600	217394188	1892	1892	1892	1892	0
341	20240109	140500	217394188	1892	1892	1892	1892	0
342	20240109	140400	217394188	1892	1892	1892	1892	0
343	20240109	140300	217394188	1892	1892	1892	1892	0
344	20240109	140200	217394188	1892	1887	1892	1887	410
345	20240109	140100	216620513	1892	1892	1892	1892	0
346	20240109	140000	216620513	1892	1892	1892	1892	0
347	20240109	135900	216620513	1892	1892	1892	1892	0
348	20240109	135800	216620513	1892	1892	1892	1892	0
349	20240109	135700	216620513	1892	1892	1892	1892	10
350	20240109	135600	216601593	1892	1892	1892	1892	0
351	20240109	135500	216601593	1892	1892	1892	1892	0
352	20240109	135400	216601593	1892	1890	1892	1890	356
353	20240109	135300	215928751	1887	1887	1887	1887	0
354	20240109	135200	215928751	1887	1887	1887	1887	3
355	20240109	135100	215923090	1889	1889	1889	1889	0
356	20240109	135000	215923090	1889	1889	1889	1889	0
357	20240109	134900	215923090	1889	1889	1889	1889	0
358	20240109	134800	215923090	1889	1889	1889	1889	0
359	20240109	134700	215923090	1889	1889	1889	1889	65
360	20240109	134600	215800305	1888	1888	1888	1888	2156
361	20240109	134500	211729777	1887	1887	1887	1887	0
362	20240109	134400	211729777	1887	1887	1887	1887	570
363	20240109	134300	210654187	1884	1884	1884	1884	0
364	20240109	134200	210654187	1884	1884	1884	1884	0
365	20240109	134100	210654187	1884	1884	1884	1884	0
366	20240109	134000	210654187	1884	1884	1884	1884	0
367	20240109	133900	210654187	1884	1884	1884	1884	0
368	20240109	133800	210654187	1884	1884	1884	1884	0
369	20240109	133700	210654187	1884	1884	1884	1884	0
370	20240109	133600	210654187	1884	1884	1884	1884	0
371	20240109	133500	210654187	1884	1884	1884	1884	4
372	20240109	133400	210646651	1888	1888	1888	1888	0
373	20240109	133300	210646651	1888	1888	1888	1888	74
374	20240109	133200	210506939	1888	1888	1888	1888	0
375	20240109	133100	210506939	1888	1885	1888	1885	1402
376	20240109	133000	207860101	1885	1885	1885	1885	14
377	20240109	132900	207833711	1884	1884	1884	1884	0
378	20240109	132800	207833711	1884	1884	1884	1884	0
379	20240109	132700	207833711	1884	1884	1884	1884	0
380	20240109	132600	207833711	1884	1884	1884	1884	0
381	20240109	132500	207833711	1884	1884	1884	1884	562
382	20240109	132400	206774903	1884	1884	1884	1884	0
383	20240109	132300	206774903	1884	1884	1884	1884	100
384	20240109	132200	206586503	1884	1891	1892	1884	1213
385	20240109	132100	204293085	1891	1891	1891	1891	1197
386	20240109	132000	202029558	1888	1888	1888	1888	0
387	20240109	131900	202029558	1888	1888	1888	1888	0
388	20240109	131800	202029558	1888	1888	1888	1888	2
389	20240109	131700	202025782	1891	1891	1891	1891	0
390	20240109	131600	202025782	1891	1891	1891	1891	0
391	20240109	131500	202025782	1891	1890	1891	1890	2
392	20240109	131400	202022001	1884	1885	1885	1884	450
393	20240109	131300	201173765	1886	1886	1886	1886	77
394	20240109	131200	201028543	1886	1886	1886	1886	443
395	20240109	131100	200193045	1886	1886	1886	1886	341
396	20240109	131000	199549919	1886	1886	1886	1886	0
397	20240109	130900	199549919	1886	1886	1886	1886	1
398	20240109	130800	199548033	1887	1887	1887	1887	0
399	20240109	130700	199548033	1887	1887	1887	1887	16
400	20240109	130600	199517841	1887	1887	1887	1887	20
401	20240109	130500	199480101	1888	1889	1889	1888	1244
402	20240109	130400	197131341	1890	1890	1890	1890	0
403	20240109	130300	197131341	1890	1890	1890	1890	0
404	20240109	130200	197131341	1890	1891	1891	1890	300
405	20240109	130100	196564313	1891	1891	1891	1891	0
406	20240109	130000	196564313	1891	1890	1891	1890	6
407	20240109	125900	196552968	1889	1889	1889	1889	0
408	20240109	125800	196552968	1889	1889	1889	1889	50
409	20240109	125700	196458518	1891	1891	1891	1891	70
410	20240109	125600	196326148	1891	1891	1891	1891	0
411	20240109	125500	196326148	1891	1891	1891	1891	0
412	20240109	125400	196326148	1891	1891	1891	1891	0
413	20240109	125300	196326148	1891	1891	1891	1891	0
414	20240109	125200	196326148	1891	1891	1891	1891	0
415	20240109	125100	196326148	1891	1891	1891	1891	0
416	20240109	125000	196326148	1891	1891	1891	1891	0
417	20240109	124900	196326148	1891	1891	1891	1891	0
418	20240109	124800	196326148	1891	1891	1891	1891	0
419	20240109	124700	196326148	1891	1891	1891	1891	0
420	20240109	124600	196326148	1891	1891	1891	1891	0
421	20240109	124500	196326148	1891	1891	1891	1891	0
422	20240109	124400	196326148	1891	1891	1891	1891	0
423	20240109	124300	196326148	1891	1891	1891	1891	2
424	20240109	124200	196322366	1892	1892	1892	1892	0
425	20240109	124100	196322366	1892	1892	1892	1892	0
426	20240109	124000	196322366	1892	1891	1892	1891	100
427	20240109	123900	196133171	1892	1892	1892	1892	0
428	20240109	123800	196133171	1892	1892	1892	1892	0
429	20240109	123700	196133171	1892	1892	1892	1892	0
430	20240109	123600	196133171	1892	1892	1892	1892	0
431	20240109	123500	196133171	1892	1892	1892	1892	42
432	20240109	123400	196053707	1895	1895	1895	1895	0
433	20240109	123300	196053707	1895	1895	1895	1895	0
434	20240109	123200	196053707	1895	1895	1895	1895	0
435	20240109	123100	196053707	1895	1895	1895	1895	0
436	20240109	123000	196053707	1895	1892	1895	1892	64
437	20240109	122900	195932606	1892	1892	1892	1892	10
438	20240109	122800	195913686	1892	1892	1892	1892	800
439	20240109	122700	194400086	1892	1892	1892	1892	0
440	20240109	122600	194400086	1892	1888	1892	1888	61
441	20240109	122500	194284914	1888	1888	1888	1888	0
442	20240109	122400	194284914	1888	1888	1888	1888	50
443	20240109	122300	194190514	1888	1888	1888	1888	1
444	20240109	122200	194188626	1887	1887	1887	1887	0
445	20240109	122100	194188626	1887	1887	1887	1887	258
446	20240109	122000	193701780	1888	1888	1888	1888	1560
447	20240109	121900	190756500	1888	1888	1888	1888	0
448	20240109	121800	190756500	1888	1889	1889	1888	344
449	20240109	121700	190107009	1895	1895	1895	1895	0
450	20240109	121600	190107009	1895	1895	1895	1895	0
451	20240109	121500	190107009	1895	1895	1895	1895	1
452	20240109	121400	190105114	1889	1889	1889	1889	0
453	20240109	121300	190105114	1889	1889	1889	1889	0
454	20240109	121200	190105114	1889	1895	1895	1889	377
455	20240109	121100	189391413	1895	1895	1895	1895	0
456	20240109	121000	189391413	1895	1895	1895	1895	0
457	20240109	120900	189391413	1895	1895	1895	1895	200
458	20240109	120800	189012413	1895	1895	1895	1895	0
459	20240109	120700	189012413	1895	1895	1895	1895	50
460	20240109	120600	188917663	1888	1888	1888	1888	0
461	20240109	120500	188917663	1888	1888	1888	1888	0
462	20240109	120400	188917663	1888	1888	1888	1888	700
463	20240109	120300	187596063	1895	1895	1895	1895	0
464	20240109	120200	187596063	1895	1895	1895	1895	0
465	20240109	120100	187596063	1895	1895	1895	1895	1
466	20240109	120000	187594168	1888	1888	1888	1888	0
467	20240109	115900	187594168	1888	1888	1888	1888	158
468	20240109	115800	187295864	1896	1896	1896	1896	0
469	20240109	115700	187295864	1896	1896	1896	1896	0
470	20240109	115600	187295864	1896	1896	1896	1896	0
471	20240109	115500	187295864	1896	1896	1896	1896	0
472	20240109	115400	187295864	1896	1896	1896	1896	1
473	20240109	115300	187293968	1885	1885	1885	1885	1
474	20240109	115200	187292083	1896	1885	1896	1885	322
475	20240109	115100	186685091	1882	1882	1882	1882	0
476	20240109	115000	186685091	1882	1895	1895	1882	4744
477	20240109	114900	177719003	1896	1896	1896	1896	0
478	20240109	114800	177719003	1896	1896	1896	1896	0
479	20240109	114700	177719003	1896	1896	1896	1896	94
480	20240109	114600	177540779	1896	1896	1896	1896	0
481	20240109	114500	177540779	1896	1896	1896	1896	18
482	20240109	114400	177506651	1896	1896	1896	1896	514
483	20240109	114300	176532107	1896	1896	1896	1896	0
484	20240109	114200	176532107	1896	1896	1896	1896	0
485	20240109	114100	176532107	1896	1896	1896	1896	0
486	20240109	114000	176532107	1896	1896	1896	1896	0
487	20240109	113900	176532107	1896	1896	1896	1896	50
488	20240109	113800	176437307	1896	1896	1896	1896	450
489	20240109	113700	175584107	1896	1896	1896	1896	0
490	20240109	113600	175584107	1896	1896	1896	1896	0
491	20240109	113500	175584107	1896	1896	1896	1896	0
492	20240109	113400	175584107	1896	1896	1896	1896	100
493	20240109	113300	175394507	1899	1896	1899	1896	201
494	20240109	113200	175012811	1899	1899	1899	1899	0
495	20240109	113100	175012811	1899	1899	1900	1899	1512
496	20240109	113000	172141273	1900	1900	1900	1900	2
497	20240109	112900	172137473	1901	1901	1901	1901	5
498	20240109	112800	172127968	1901	1900	1901	1900	229
499	20240109	112700	171692686	1900	1900	1900	1900	51
500	20240109	112600	171595786	1901	1901	1901	1900	94
501	20240109	112500	171417093	1901	1901	1901	1901	76
502	20240109	112400	171272617	1901	1901	1901	1901	0
503	20240109	112300	171272617	1901	1901	1901	1901	29
504	20240109	112200	171217488	1902	1902	1902	1902	0
505	20240109	112100	171217488	1902	1902	1902	1902	701
506	20240109	112000	169884186	1902	1902	1902	1902	158
507	20240109	111900	169583670	1900	1900	1900	1900	0
508	20240109	111800	169583670	1900	1900	1900	1900	0
509	20240109	111700	169583670	1900	1902	1902	1900	1413
510	20240109	111600	166898449	1901	1901	1901	1901	0
511	20240109	111500	166898449	1901	1901	1901	1901	2570
512	20240109	111400	162012879	1901	1901	1901	1901	190
513	20240109	111300	161651689	1900	1900	1900	1900	178
514	20240109	111200	161313489	1901	1901	1901	1901	10
515	20240109	111100	161294479	1902	1902	1902	1902	101
516	20240109	111000	161102377	1903	1903	1903	1903	0
517	20240109	110900	161102377	1903	1903	1903	1903	1
518	20240109	110800	161100474	1900	1900	1900	1900	702
519	20240109	110700	159766674	1903	1904	1904	1903	103
520	20240109	110600	159570565	1904	1904	1905	1904	1601
521	20240109	110500	156521591	1905	1905	1905	1905	0
522	20240109	110400	156521591	1905	1896	1905	1896	14522
523	20240109	110300	128948857	1895	1895	1895	1895	10
524	20240109	110200	128929907	1896	1896	1896	1896	0
525	20240109	110100	128929907	1896	1896	1896	1896	0
526	20240109	110000	128929907	1896	1896	1896	1896	0
527	20240109	105900	128929907	1896	1896	1896	1896	0
528	20240109	105800	128929907	1896	1896	1896	1896	20
529	20240109	105700	128891987	1896	1895	1896	1895	787
530	20240109	105600	127400175	1895	1895	1895	1895	30
531	20240109	105500	127343325	1896	1896	1896	1896	951
532	20240109	105400	125540229	1896	1896	1896	1896	103
533	20240109	105300	125344941	1897	1897	1897	1897	0
534	20240109	105200	125344941	1897	1897	1897	1897	0
535	20240109	105100	125344941	1897	1897	1897	1897	0
536	20240109	105000	125344941	1897	1897	1897	1897	483
537	20240109	104900	124428690	1897	1894	1897	1894	853
538	20240109	104800	122811209	1897	1897	1897	1897	0
539	20240109	104700	122811209	1897	1897	1897	1897	300
540	20240109	104600	122242109	1897	1897	1897	1897	0
541	20240109	104500	122242109	1897	1897	1897	1897	0
542	20240109	104400	122242109	1897	1892	1897	1892	137
543	20240109	104300	121982455	1897	1897	1897	1897	101
544	20240109	104200	121790858	1896	1896	1896	1896	865
545	20240109	104100	120150818	1896	1896	1896	1896	300
546	20240109	104000	119582018	1896	1896	1896	1896	2
547	20240109	103900	119578226	1896	1890	1896	1890	31
548	20240109	103800	119519630	1896	1896	1896	1896	0
549	20240109	103700	119519630	1896	1896	1896	1896	0
550	20240109	103600	119519630	1896	1896	1896	1896	0
551	20240109	103500	119519630	1896	1896	1896	1896	2000
552	20240109	103400	115727630	1886	1886	1886	1886	7
553	20240109	103300	115714428	1896	1896	1896	1896	0
554	20240109	103200	115714428	1896	1895	1896	1895	1408
555	20240109	103100	113045388	1895	1892	1895	1892	3060
556	20240109	103000	107252078	1892	1891	1892	1891	508
557	20240109	102900	106291043	1887	1887	1887	1887	118
558	20240109	102800	106068377	1885	1885	1885	1885	0
559	20240109	102700	106068377	1885	1885	1885	1885	104
560	20240109	102600	105872337	1890	1890	1890	1890	0
561	20240109	102500	105872337	1890	1890	1890	1890	0
562	20240109	102400	105872337	1890	1888	1890	1885	87
563	20240109	102300	105708033	1888	1888	1888	1888	550
564	20240109	102200	104669633	1888	1888	1888	1888	0
565	20240109	102100	104669633	1888	1888	1888	1888	0
566	20240109	102000	104669633	1888	1888	1888	1888	0
567	20240109	101900	104669633	1888	1888	1888	1888	0
568	20240109	101800	104669633	1888	1888	1888	1888	0
569	20240109	101700	104669633	1888	1888	1888	1888	2
570	20240109	101600	104665857	1888	1888	1888	1888	0
571	20240109	101500	104665857	1888	1888	1888	1888	0
572	20240109	101400	104665857	1888	1888	1888	1888	2
573	20240109	101300	104662081	1888	1888	1888	1888	154
574	20240109	101200	104371329	1879	1883	1883	1879	6214
575	20240109	101100	92686231	1883	1892	1892	1883	4500
576	20240109	101000	84207057	1893	1893	1893	1893	0
577	20240109	100900	84207057	1893	1893	1893	1893	0
578	20240109	100800	84207057	1893	1893	1893	1893	0
579	20240109	100700	84207057	1893	1893	1893	1893	0
580	20240109	100600	84207057	1893	1893	1893	1893	0
581	20240109	100500	84207057	1893	1893	1893	1893	0
582	20240109	100400	84207057	1893	1893	1893	1893	0
583	20240109	100300	84207057	1893	1893	1893	1893	1
584	20240109	100200	84205164	1893	1893	1893	1893	0
585	20240109	100100	84205164	1893	1893	1893	1893	0
586	20240109	100000	84205164	1893	1893	1893	1893	8
587	20240109	095900	84190020	1893	1885	1893	1885	48
588	20240109	095800	84099372	1893	1893	1893	1893	103
589	20240109	095700	83904393	1894	1894	1894	1894	0
590	20240109	095600	83904393	1894	1894	1894	1894	1
591	20240109	095500	83902499	1884	1888	1888	1884	2000
592	20240109	095400	80132339	1895	1895	1895	1895	0
593	20240109	095300	80132339	1895	1894	1895	1894	3
594	20240109	095200	80126656	1894	1894	1894	1894	47
595	20240109	095100	80037638	1895	1895	1895	1895	0
596	20240109	095000	80037638	1895	1895	1895	1895	0
597	20240109	094900	80037638	1895	1895	1895	1895	0
598	20240109	094800	80037638	1895	1895	1895	1895	0
599	20240109	094700	80037638	1895	1887	1895	1887	358
600	20240109	094600	79361388	1887	1890	1890	1887	896
601	20240109	094500	77670437	1890	1890	1890	1890	0
602	20240109	094400	77670437	1890	1890	1890	1890	100
603	20240109	094300	77481437	1890	1890	1890	1890	141
604	20240109	094200	77214947	1890	1890	1890	1890	573
605	20240109	094100	76131977	1890	1890	1890	1890	0
606	20240109	094000	76131977	1890	1890	1890	1890	27
607	20240109	093900	76080947	1895	1895	1895	1895	0
608	20240109	093800	76080947	1895	1894	1895	1894	25
609	20240109	093700	76033591	1894	1895	1895	1894	107
610	20240109	093600	75830827	1893	1893	1893	1893	61
611	20240109	093500	75715354	1896	1896	1896	1896	100
612	20240109	093400	75525754	1896	1896	1896	1896	64
613	20240109	093300	75404410	1896	1893	1896	1893	504
614	20240109	093200	74449384	1894	1894	1894	1894	0
615	20240109	093100	74449384	1894	1894	1894	1894	8
616	20240109	093000	74434232	1895	1895	1895	1895	0
617	20240109	092900	74434232	1895	1895	1895	1895	1
618	20240109	092800	74432337	1895	1887	1895	1887	24
619	20240109	092700	74386905	1896	1896	1896	1896	155
620	20240109	092600	74093025	1898	1890	1898	1890	6523
621	20240109	092500	61741444	1885	1889	1890	1885	133
622	20240109	092400	61490232	1882	1882	1882	1882	0
623	20240109	092300	61490232	1882	1882	1882	1882	0
624	20240109	092200	61490232	1882	1882	1882	1882	471
625	20240109	092100	60603810	1889	1889	1889	1889	0
626	20240109	092000	60603810	1889	1880	1889	1880	613
627	20240109	091900	59451361	1885	1890	1890	1885	764
628	20240109	091800	58011216	1887	1887	1887	1887	200
629	20240109	091700	57633816	1890	1888	1890	1885	1605
630	20240109	091600	54604773	1893	1893	1893	1893	1
631	20240109	091500	54602880	1893	1893	1893	1893	662
632	20240109	091400	53349714	1893	1893	1893	1893	0
633	20240109	091300	53349714	1893	1894	1895	1890	111
634	20240109	091200	53139475	1894	1889	1895	1889	1492
635	20240109	091100	50319025	1888	1887	1888	1887	557
636	20240109	091000	49267689	1887	1888	1888	1885	1234
637	20240109	090900	46939421	1889	1887	1889	1887	442
638	20240109	090800	46104717	1887	1888	1888	1887	301
639	20240109	090700	45536729	1887	1873	1887	1873	954
640	20240109	090600	43746513	1873	1880	1884	1873	1422
641	20240109	090500	41073151	1877	1872	1877	1872	8895
642	20240109	090400	24418896	1870	1870	1870	1870	120
643	20240109	090300	24194496	1870	1872	1872	1870	6611
644	20240109	090200	11829510	1872	1872	1872	1872	0
645	20240109	090100	11829510	1872	1877	1877	1872	180
646	20240109	090000	11492300	1877	1870	1877	1870	6145