KissMeData/335870/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	211700	54944869	1636	1636	1636	1636	1015
3	20240111	211600	54944869	1636	1636	1636	1636	0
4	20240111	211500	54944869	1636	1636	1636	1636	0
5	20240111	211400	54944869	1636	1636	1636	1636	0
6	20240111	211300	54944869	1636	1636	1636	1636	0
7	20240111	211200	54944869	1636	1636	1636	1636	0
8	20240111	211100	54944869	1636	1636	1636	1636	0
9	20240111	211000	54944869	1636	1636	1636	1636	0
10	20240111	210900	54944869	1636	1636	1636	1636	0
11	20240111	210800	54944869	1636	1636	1636	1636	0
12	20240111	210700	54944869	1636	1636	1636	1636	0
13	20240111	210600	54944869	1636	1636	1636	1636	0
14	20240111	210500	54944869	1636	1636	1636	1636	0
15	20240111	210400	54944869	1636	1636	1636	1636	0
16	20240111	210300	54944869	1636	1636	1636	1636	0
17	20240111	210200	54944869	1636	1636	1636	1636	0
18	20240111	210100	54944869	1636	1636	1636	1636	0
19	20240111	210000	54944869	1636	1636	1636	1636	0
20	20240111	205900	54944869	1636	1636	1636	1636	0
21	20240111	205800	54944869	1636	1636	1636	1636	0
22	20240111	205700	54944869	1636	1636	1636	1636	0
23	20240111	205600	54944869	1636	1636	1636	1636	0
24	20240111	205500	54944869	1636	1636	1636	1636	0
25	20240111	205400	54944869	1636	1636	1636	1636	0
26	20240111	205300	54944869	1636	1636	1636	1636	0
27	20240111	205200	54944869	1636	1636	1636	1636	0
28	20240111	205100	54944869	1636	1636	1636	1636	0
29	20240111	205000	54944869	1636	1636	1636	1636	0
30	20240111	204900	54944869	1636	1636	1636	1636	0
31	20240111	204800	54944869	1636	1636	1636	1636	0
32	20240111	204700	54944869	1636	1636	1636	1636	1015
33	20240111	204600	54944869	1636	1636	1636	1636	0
34	20240111	204500	54944869	1636	1636	1636	1636	0
35	20240111	204400	54944869	1636	1636	1636	1636	0
36	20240111	204300	54944869	1636	1636	1636	1636	0
37	20240111	204200	54944869	1636	1636	1636	1636	0
38	20240111	204100	54944869	1636	1636	1636	1636	0
39	20240111	204000	54944869	1636	1636	1636	1636	0
40	20240111	203900	54944869	1636	1636	1636	1636	0
41	20240111	203800	54944869	1636	1636	1636	1636	0
42	20240111	203700	54944869	1636	1636	1636	1636	0
43	20240111	203600	54944869	1636	1636	1636	1636	0
44	20240111	203500	54944869	1636	1636	1636	1636	0
45	20240111	203400	54944869	1636	1636	1636	1636	0
46	20240111	203300	54944869	1636	1636	1636	1636	0
47	20240111	203200	54944869	1636	1636	1636	1636	0
48	20240111	203100	54944869	1636	1636	1636	1636	0
49	20240111	203000	54944869	1636	1636	1636	1636	0
50	20240111	202900	54944869	1636	1636	1636	1636	0
51	20240111	202800	54944869	1636	1636	1636	1636	0
52	20240111	202700	54944869	1636	1636	1636	1636	0
53	20240111	202600	54944869	1636	1636	1636	1636	0
54	20240111	202500	54944869	1636	1636	1636	1636	0
55	20240111	202400	54944869	1636	1636	1636	1636	0
56	20240111	202300	54944869	1636	1636	1636	1636	0
57	20240111	202200	54944869	1636	1636	1636	1636	0
58	20240111	202100	54944869	1636	1636	1636	1636	0
59	20240111	202000	54944869	1636	1636	1636	1636	0
60	20240111	201900	54944869	1636	1636	1636	1636	0
61	20240111	201800	54944869	1636	1636	1636	1636	0
62	20240111	201700	54944869	1636	1636	1636	1636	1015
63	20240111	201600	54944869	1636	1636	1636	1636	0
64	20240111	201500	54944869	1636	1636	1636	1636	0
65	20240111	201400	54944869	1636	1636	1636	1636	0
66	20240111	201300	54944869	1636	1636	1636	1636	0
67	20240111	201200	54944869	1636	1636	1636	1636	0
68	20240111	201100	54944869	1636	1636	1636	1636	0
69	20240111	201000	54944869	1636	1636	1636	1636	0
70	20240111	200900	54944869	1636	1636	1636	1636	0
71	20240111	200800	54944869	1636	1636	1636	1636	0
72	20240111	200700	54944869	1636	1636	1636	1636	0
73	20240111	200600	54944869	1636	1636	1636	1636	0
74	20240111	200500	54944869	1636	1636	1636	1636	0
75	20240111	200400	54944869	1636	1636	1636	1636	0
76	20240111	200300	54944869	1636	1636	1636	1636	0
77	20240111	200200	54944869	1636	1636	1636	1636	0
78	20240111	200100	54944869	1636	1636	1636	1636	0
79	20240111	200000	54944869	1636	1636	1636	1636	0
80	20240111	195900	54944869	1636	1636	1636	1636	0
81	20240111	195800	54944869	1636	1636	1636	1636	0
82	20240111	195700	54944869	1636	1636	1636	1636	0
83	20240111	195600	54944869	1636	1636	1636	1636	0
84	20240111	195500	54944869	1636	1636	1636	1636	0
85	20240111	195400	54944869	1636	1636	1636	1636	0
86	20240111	195300	54944869	1636	1636	1636	1636	0
87	20240111	195200	54944869	1636	1636	1636	1636	0
88	20240111	195100	54944869	1636	1636	1636	1636	0
89	20240111	195000	54944869	1636	1636	1636	1636	0
90	20240111	194900	54944869	1636	1636	1636	1636	0
91	20240111	194800	54944869	1636	1636	1636	1636	0
92	20240111	194700	54944869	1636	1636	1636	1636	1015
93	20240111	194600	54944869	1636	1636	1636	1636	0
94	20240111	194500	54944869	1636	1636	1636	1636	0
95	20240111	194400	54944869	1636	1636	1636	1636	0
96	20240111	194300	54944869	1636	1636	1636	1636	0
97	20240111	194200	54944869	1636	1636	1636	1636	0
98	20240111	194100	54944869	1636	1636	1636	1636	0
99	20240111	194000	54944869	1636	1636	1636	1636	0
100	20240111	193900	54944869	1636	1636	1636	1636	0
101	20240111	193800	54944869	1636	1636	1636	1636	0
102	20240111	193700	54944869	1636	1636	1636	1636	0
103	20240111	193600	54944869	1636	1636	1636	1636	0
104	20240111	193500	54944869	1636	1636	1636	1636	0
105	20240111	193400	54944869	1636	1636	1636	1636	0
106	20240111	193300	54944869	1636	1636	1636	1636	0
107	20240111	193200	54944869	1636	1636	1636	1636	0
108	20240111	193100	54944869	1636	1636	1636	1636	0
109	20240111	193000	54944869	1636	1636	1636	1636	0
110	20240111	192900	54944869	1636	1636	1636	1636	0
111	20240111	192800	54944869	1636	1636	1636	1636	0
112	20240111	192700	54944869	1636	1636	1636	1636	0
113	20240111	192600	54944869	1636	1636	1636	1636	0
114	20240111	192500	54944869	1636	1636	1636	1636	0
115	20240111	192400	54944869	1636	1636	1636	1636	0
116	20240111	192300	54944869	1636	1636	1636	1636	0
117	20240111	192200	54944869	1636	1636	1636	1636	0
118	20240111	192100	54944869	1636	1636	1636	1636	0
119	20240111	192000	54944869	1636	1636	1636	1636	0
120	20240111	191900	54944869	1636	1636	1636	1636	0
121	20240111	191800	54944869	1636	1636	1636	1636	0
122	20240111	191700	54944869	1636	1636	1636	1636	1015
123	20240111	191600	54944869	1636	1636	1636	1636	0
124	20240111	191500	54944869	1636	1636	1636	1636	0
125	20240111	191400	54944869	1636	1636	1636	1636	0
126	20240111	191300	54944869	1636	1636	1636	1636	0
127	20240111	191200	54944869	1636	1636	1636	1636	0
128	20240111	191100	54944869	1636	1636	1636	1636	0
129	20240111	191000	54944869	1636	1636	1636	1636	0
130	20240111	190900	54944869	1636	1636	1636	1636	0
131	20240111	190800	54944869	1636	1636	1636	1636	0
132	20240111	190700	54944869	1636	1636	1636	1636	0
133	20240111	190600	54944869	1636	1636	1636	1636	0
134	20240111	190500	54944869	1636	1636	1636	1636	0
135	20240111	190400	54944869	1636	1636	1636	1636	0
136	20240111	190300	54944869	1636	1636	1636	1636	0
137	20240111	190200	54944869	1636	1636	1636	1636	0
138	20240111	190100	54944869	1636	1636	1636	1636	0
139	20240111	190000	54944869	1636	1636	1636	1636	0
140	20240111	185900	54944869	1636	1636	1636	1636	0
141	20240111	185800	54944869	1636	1636	1636	1636	0
142	20240111	185700	54944869	1636	1636	1636	1636	0
143	20240111	185600	54944869	1636	1636	1636	1636	0
144	20240111	185500	54944869	1636	1636	1636	1636	0
145	20240111	185400	54944869	1636	1636	1636	1636	0
146	20240111	185300	54944869	1636	1636	1636	1636	0
147	20240111	185200	54944869	1636	1636	1636	1636	0
148	20240111	185100	54944869	1636	1636	1636	1636	0
149	20240111	185000	54944869	1636	1636	1636	1636	0
150	20240111	184900	54944869	1636	1636	1636	1636	0
151	20240111	184800	54944869	1636	1636	1636	1636	0
152	20240111	184700	54944869	1636	1636	1636	1636	1015
153	20240111	184600	54944869	1636	1636	1636	1636	0
154	20240111	184500	54944869	1636	1636	1636	1636	0
155	20240111	184400	54944869	1636	1636	1636	1636	0
156	20240111	184300	54944869	1636	1636	1636	1636	0
157	20240111	184200	54944869	1636	1636	1636	1636	0
158	20240111	184100	54944869	1636	1636	1636	1636	0
159	20240111	184000	54944869	1636	1636	1636	1636	0
160	20240111	183900	54944869	1636	1636	1636	1636	0
161	20240111	183800	54944869	1636	1636	1636	1636	0
162	20240111	183700	54944869	1636	1636	1636	1636	0
163	20240111	183600	54944869	1636	1636	1636	1636	0
164	20240111	183500	54944869	1636	1636	1636	1636	0
165	20240111	183400	54944869	1636	1636	1636	1636	0
166	20240111	183300	54944869	1636	1636	1636	1636	0
167	20240111	183200	54944869	1636	1636	1636	1636	0
168	20240111	183100	54944869	1636	1636	1636	1636	0
169	20240111	183000	54944869	1636	1636	1636	1636	0
170	20240111	182900	54944869	1636	1636	1636	1636	0
171	20240111	182800	54944869	1636	1636	1636	1636	0
172	20240111	182700	54944869	1636	1636	1636	1636	0
173	20240111	182600	54944869	1636	1636	1636	1636	0
174	20240111	182500	54944869	1636	1636	1636	1636	0
175	20240111	182400	54944869	1636	1636	1636	1636	0
176	20240111	182300	54944869	1636	1636	1636	1636	0
177	20240111	182200	54944869	1636	1636	1636	1636	0
178	20240111	182100	54944869	1636	1636	1636	1636	0
179	20240111	182000	54944869	1636	1636	1636	1636	0
180	20240111	181900	54944869	1636	1636	1636	1636	0
181	20240111	181800	54944869	1636	1636	1636	1636	0
182	20240111	181700	54944869	1636	1636	1636	1636	1015
183	20240111	181600	54944869	1636	1636	1636	1636	0
184	20240111	181500	54944869	1636	1636	1636	1636	0
185	20240111	181400	54944869	1636	1636	1636	1636	0
186	20240111	181300	54944869	1636	1636	1636	1636	0
187	20240111	181200	54944869	1636	1636	1636	1636	0
188	20240111	181100	54944869	1636	1636	1636	1636	0
189	20240111	181000	54944869	1636	1636	1636	1636	0
190	20240111	180900	54944869	1636	1636	1636	1636	0
191	20240111	180800	54944869	1636	1636	1636	1636	0
192	20240111	180700	54944869	1636	1636	1636	1636	0
193	20240111	180600	54944869	1636	1636	1636	1636	0
194	20240111	180500	54944869	1636	1636	1636	1636	0
195	20240111	180400	54944869	1636	1636	1636	1636	0
196	20240111	180300	54944869	1636	1636	1636	1636	0
197	20240111	180200	54944869	1636	1636	1636	1636	0
198	20240111	180100	54944869	1636	1636	1636	1636	0
199	20240111	180000	54944869	1636	1636	1636	1636	0
200	20240111	175900	54944869	1636	1636	1636	1636	0
201	20240111	175800	54944869	1636	1636	1636	1636	0
202	20240111	175700	54944869	1636	1636	1636	1636	0
203	20240111	175600	54944869	1636	1636	1636	1636	0
204	20240111	175500	54944869	1636	1636	1636	1636	0
205	20240111	175400	54944869	1636	1636	1636	1636	0
206	20240111	175300	54944869	1636	1636	1636	1636	0
207	20240111	175200	54944869	1636	1636	1636	1636	0
208	20240111	175100	54944869	1636	1636	1636	1636	0
209	20240111	175000	54944869	1636	1636	1636	1636	0
210	20240111	174900	54944869	1636	1636	1636	1636	0
211	20240111	174800	54944869	1636	1636	1636	1636	0
212	20240111	174700	54944869	1636	1636	1636	1636	1015
213	20240111	174600	54944869	1636	1636	1636	1636	0
214	20240111	174500	54944869	1636	1636	1636	1636	0
215	20240111	174400	54944869	1636	1636	1636	1636	0
216	20240111	174300	54944869	1636	1636	1636	1636	0
217	20240111	174200	54944869	1636	1636	1636	1636	0
218	20240111	174100	54944869	1636	1636	1636	1636	0
219	20240111	174000	54944869	1636	1636	1636	1636	0
220	20240111	173900	54944869	1636	1636	1636	1636	0
221	20240111	173800	54944869	1636	1636	1636	1636	0
222	20240111	173700	54944869	1636	1636	1636	1636	0
223	20240111	173600	54944869	1636	1636	1636	1636	0
224	20240111	173500	54944869	1636	1636	1636	1636	0
225	20240111	173400	54944869	1636	1636	1636	1636	0
226	20240111	173300	54944869	1636	1636	1636	1636	0
227	20240111	173200	54944869	1636	1636	1636	1636	0
228	20240111	173100	54944869	1636	1636	1636	1636	0
229	20240111	173000	54944869	1636	1636	1636	1636	0
230	20240111	172900	54944869	1636	1636	1636	1636	0
231	20240111	172800	54944869	1636	1636	1636	1636	0
232	20240111	172700	54944869	1636	1636	1636	1636	0
233	20240111	172600	54944869	1636	1636	1636	1636	0
234	20240111	172500	54944869	1636	1636	1636	1636	0
235	20240111	172400	54944869	1636	1636	1636	1636	0
236	20240111	172300	54944869	1636	1636	1636	1636	0
237	20240111	172200	54944869	1636	1636	1636	1636	0
238	20240111	172100	54944869	1636	1636	1636	1636	0
239	20240111	172000	54944869	1636	1636	1636	1636	0
240	20240111	171900	54944869	1636	1636	1636	1636	0
241	20240111	171800	54944869	1636	1636	1636	1636	0
242	20240111	171700	54944869	1636	1636	1636	1636	1015
243	20240111	171600	54944869	1636	1636	1636	1636	0
244	20240111	171500	54944869	1636	1636	1636	1636	0
245	20240111	171400	54944869	1636	1636	1636	1636	0
246	20240111	171300	54944869	1636	1636	1636	1636	0
247	20240111	171200	54944869	1636	1636	1636	1636	0
248	20240111	171100	54944869	1636	1636	1636	1636	0
249	20240111	171000	54944869	1636	1636	1636	1636	0
250	20240111	170900	54944869	1636	1636	1636	1636	0
251	20240111	170800	54944869	1636	1636	1636	1636	0
252	20240111	170700	54944869	1636	1636	1636	1636	0
253	20240111	170600	54944869	1636	1636	1636	1636	0
254	20240111	170500	54944869	1636	1636	1636	1636	0
255	20240111	170400	54944869	1636	1636	1636	1636	0
256	20240111	170300	54944869	1636	1636	1636	1636	0
257	20240111	170200	54944869	1636	1636	1636	1636	0
258	20240111	170100	54944869	1636	1636	1636	1636	0
259	20240111	170000	54944869	1636	1636	1636	1636	0
260	20240111	165900	54944869	1636	1636	1636	1636	0
261	20240111	165800	54944869	1636	1636	1636	1636	0
262	20240111	165700	54944869	1636	1636	1636	1636	0
263	20240111	165600	54944869	1636	1636	1636	1636	0
264	20240111	165500	54944869	1636	1636	1636	1636	0
265	20240111	165400	54944869	1636	1636	1636	1636	0
266	20240111	165300	54944869	1636	1636	1636	1636	0
267	20240111	165200	54944869	1636	1636	1636	1636	0
268	20240111	165100	54944869	1636	1636	1636	1636	0
269	20240111	165000	54944869	1636	1636	1636	1636	0
270	20240111	164900	54944869	1636	1636	1636	1636	0
271	20240111	164800	54944869	1636	1636	1636	1636	0
272	20240111	164700	54944869	1636	1636	1636	1636	1015
273	20240111	164600	54944869	1636	1636	1636	1636	0
274	20240111	164500	54944869	1636	1636	1636	1636	0
275	20240111	164400	54944869	1636	1636	1636	1636	0
276	20240111	164300	54944869	1636	1636	1636	1636	0
277	20240111	164200	54944869	1636	1636	1636	1636	0
278	20240111	164100	54944869	1636	1636	1636	1636	0
279	20240111	164000	54944869	1636	1636	1636	1636	0
280	20240111	163900	54944869	1636	1636	1636	1636	0
281	20240111	163800	54944869	1636	1636	1636	1636	0
282	20240111	163700	54944869	1636	1636	1636	1636	0
283	20240111	163600	54944869	1636	1636	1636	1636	0
284	20240111	163500	54944869	1636	1636	1636	1636	0
285	20240111	163400	54944869	1636	1636	1636	1636	0
286	20240111	163300	54944869	1636	1636	1636	1636	0
287	20240111	163200	54944869	1636	1636	1636	1636	0
288	20240111	163100	54944869	1636	1636	1636	1636	0
289	20240111	163000	54944869	1636	1636	1636	1636	0
290	20240111	162900	54944869	1636	1636	1636	1636	0
291	20240111	162800	54944869	1636	1636	1636	1636	0
292	20240111	162700	54944869	1636	1636	1636	1636	0
293	20240111	162600	54944869	1636	1636	1636	1636	0
294	20240111	162500	54944869	1636	1636	1636	1636	0
295	20240111	162400	54944869	1636	1636	1636	1636	0
296	20240111	162300	54944869	1636	1636	1636	1636	0
297	20240111	162200	54944869	1636	1636	1636	1636	0
298	20240111	162100	54944869	1636	1636	1636	1636	0
299	20240111	162000	54944869	1636	1636	1636	1636	0
300	20240111	161900	54944869	1636	1636	1636	1636	0
301	20240111	161800	54944869	1636	1636	1636	1636	0
302	20240111	161700	54944869	1636	1636	1636	1636	1015
303	20240111	161600	54944869	1636	1636	1636	1636	0
304	20240111	161500	54944869	1636	1636	1636	1636	0
305	20240111	161400	54944869	1636	1636	1636	1636	0
306	20240111	161300	54944869	1636	1636	1636	1636	0
307	20240111	161200	54944869	1636	1636	1636	1636	0
308	20240111	161100	54944869	1636	1636	1636	1636	0
309	20240111	161000	54944869	1636	1636	1636	1636	0
310	20240111	160900	54944869	1636	1636	1636	1636	0
311	20240111	160800	54944869	1636	1636	1636	1636	0
312	20240111	160700	54944869	1636	1636	1636	1636	0
313	20240111	160600	54944869	1636	1636	1636	1636	0
314	20240111	160500	54944869	1636	1636	1636	1636	0
315	20240111	160400	54944869	1636	1636	1636	1636	0
316	20240111	160300	54944869	1636	1636	1636	1636	0
317	20240111	160200	54944869	1636	1636	1636	1636	0
318	20240111	160100	54944869	1636	1636	1636	1636	0
319	20240111	160000	54944869	1636	1636	1636	1636	0
320	20240111	155900	54944869	1636	1636	1636	1636	0
321	20240111	155800	54944869	1636	1636	1636	1636	0
322	20240111	155700	54944869	1636	1636	1636	1636	0
323	20240111	155600	54944869	1636	1636	1636	1636	0
324	20240111	155500	54944869	1636	1636	1636	1636	0
325	20240111	155400	54944869	1636	1636	1636	1636	0
326	20240111	155300	54944869	1636	1636	1636	1636	0
327	20240111	155200	54944869	1636	1636	1636	1636	0
328	20240111	155100	54944869	1636	1636	1636	1636	0
329	20240111	155000	54944869	1636	1636	1636	1636	0
330	20240111	154900	54944869	1636	1636	1636	1636	0
331	20240111	154800	54944869	1636	1636	1636	1636	0
332	20240111	154700	54944869	1636	1636	1636	1636	1015
333	20240111	154600	54944869	1636	1636	1636	1636	0
334	20240111	154500	54944869	1636	1636	1636	1636	0
335	20240111	154400	54944869	1636	1636	1636	1636	0
336	20240111	154300	54944869	1636	1636	1636	1636	0
337	20240111	154200	54944869	1636	1636	1636	1636	0
338	20240111	154100	54944869	1636	1636	1636	1636	0
339	20240111	154000	54944869	1636	1636	1636	1636	0
340	20240111	153900	54944869	1636	1636	1636	1636	0
341	20240111	153800	54944869	1636	1636	1636	1636	0
342	20240111	153700	54944869	1636	1636	1636	1636	0
343	20240111	153600	54944869	1636	1636	1636	1636	0
344	20240111	153500	54944869	1636	1636	1636	1636	0
345	20240111	153400	54944869	1636	1636	1636	1636	0
346	20240111	153300	54944869	1636	1636	1636	1636	0
347	20240111	153200	54944869	1636	1636	1636	1636	0
348	20240111	153100	54944869	1636	1636	1636	1636	0
349	20240111	153000	54944869	1636	1636	1636	1636	1015
350	20240111	152900	53284329	1630	1630	1630	1630	0
351	20240111	152800	53284329	1630	1630	1630	1630	0
352	20240111	152700	53284329	1630	1630	1630	1630	0
353	20240111	152600	53284329	1630	1630	1630	1630	0
354	20240111	152500	53284329	1630	1630	1630	1630	0
355	20240111	152400	53284329	1630	1630	1630	1630	0
356	20240111	152300	53284329	1630	1630	1630	1630	0
357	20240111	152200	53284329	1630	1630	1630	1630	0
358	20240111	152100	53284329	1630	1630	1630	1630	0
359	20240111	152000	53284329	1630	1630	1630	1630	0
360	20240111	151900	53284329	1630	1630	1630	1630	3
361	20240111	151800	53279439	1630	1630	1630	1630	6
362	20240111	151700	53269659	1630	1632	1632	1630	89
363	20240111	151600	53124417	1633	1633	1633	1633	0
364	20240111	151500	53124417	1633	1633	1633	1633	0
365	20240111	151400	53124417	1633	1633	1633	1633	10
366	20240111	151300	53108087	1632	1632	1632	1632	0
367	20240111	151200	53108087	1632	1632	1632	1632	5
368	20240111	151100	53099927	1632	1632	1632	1632	8
369	20240111	151000	53086871	1635	1634	1635	1634	125
370	20240111	150900	52882521	1634	1632	1634	1632	89
371	20240111	150800	52737103	1632	1632	1632	1632	5
372	20240111	150700	52728943	1633	1633	1633	1633	106
373	20240111	150600	52555845	1633	1633	1633	1633	4
374	20240111	150500	52549313	1634	1634	1634	1634	104
375	20240111	150400	52379377	1634	1634	1634	1634	3
376	20240111	150300	52374475	1634	1634	1634	1634	0
377	20240111	150200	52374475	1634	1634	1634	1634	0
378	20240111	150100	52374475	1634	1634	1634	1634	0
379	20240111	150000	52374475	1634	1634	1634	1634	0
380	20240111	145900	52374475	1634	1634	1634	1634	0
381	20240111	145800	52374475	1634	1634	1634	1634	0
382	20240111	145700	52374475	1634	1634	1634	1634	0
383	20240111	145600	52374475	1634	1634	1634	1634	3
384	20240111	145500	52369573	1634	1634	1634	1634	0
385	20240111	145400	52369573	1634	1634	1634	1634	0
386	20240111	145300	52369573	1634	1634	1634	1634	3
387	20240111	145200	52364671	1634	1634	1634	1634	3
388	20240111	145100	52359769	1634	1635	1635	1634	13
389	20240111	145000	52338517	1635	1636	1636	1635	79
390	20240111	144900	52209276	1636	1636	1636	1636	2
391	20240111	144800	52206004	1636	1636	1636	1636	3
392	20240111	144700	52201096	1636	1636	1636	1636	0
393	20240111	144600	52201096	1636	1636	1636	1636	0
394	20240111	144500	52201096	1636	1636	1636	1636	3
395	20240111	144400	52196188	1636	1636	1636	1636	3
396	20240111	144300	52191280	1636	1636	1636	1636	3
397	20240111	144200	52186372	1636	1637	1637	1636	503
398	20240111	144100	51362964	1637	1637	1637	1637	0
399	20240111	144000	51362964	1637	1637	1637	1637	1
400	20240111	143900	51361327	1636	1636	1636	1636	3
401	20240111	143800	51356419	1636	1636	1636	1636	0
402	20240111	143700	51356419	1636	1636	1636	1636	0
403	20240111	143600	51356419	1636	1636	1636	1636	0
404	20240111	143500	51356419	1636	1636	1636	1636	0
405	20240111	143400	51356419	1636	1636	1636	1636	505
406	20240111	143300	50530239	1635	1637	1637	1635	503
407	20240111	143200	49706834	1637	1637	1637	1637	5
408	20240111	143100	49698649	1637	1637	1637	1637	0
409	20240111	143000	49698649	1637	1637	1637	1637	0
410	20240111	142900	49698649	1637	1637	1637	1637	0
411	20240111	142800	49698649	1637	1637	1637	1637	203
412	20240111	142700	49366338	1635	1635	1635	1635	0
413	20240111	142600	49366338	1635	1635	1635	1635	0
414	20240111	142500	49366338	1635	1635	1635	1635	100
415	20240111	142400	49202838	1635	1635	1635	1635	0
416	20240111	142300	49202838	1635	1635	1635	1635	0
417	20240111	142200	49202838	1635	1635	1635	1635	0
418	20240111	142100	49202838	1635	1635	1635	1635	0
419	20240111	142000	49202838	1635	1635	1635	1635	217
420	20240111	141900	48848043	1635	1635	1635	1635	0
421	20240111	141800	48848043	1635	1635	1635	1635	0
422	20240111	141700	48848043	1635	1635	1635	1635	0
423	20240111	141600	48848043	1635	1635	1635	1635	0
424	20240111	141500	48848043	1635	1635	1635	1635	0
425	20240111	141400	48848043	1635	1635	1635	1635	0
426	20240111	141300	48848043	1635	1635	1635	1635	0
427	20240111	141200	48848043	1635	1635	1635	1635	0
428	20240111	141100	48848043	1635	1635	1635	1635	6
429	20240111	141000	48838233	1638	1640	1640	1638	202
430	20240111	140900	48507323	1640	1640	1640	1640	0
431	20240111	140800	48507323	1640	1640	1640	1640	0
432	20240111	140700	48507323	1640	1640	1640	1640	1
433	20240111	140600	48505683	1640	1640	1640	1640	0
434	20240111	140500	48505683	1640	1640	1640	1640	0
435	20240111	140400	48505683	1640	1640	1640	1640	4
436	20240111	140300	48499123	1640	1640	1640	1640	4
437	20240111	140200	48492563	1640	1640	1640	1640	4
438	20240111	140100	48486003	1640	1640	1640	1640	104
439	20240111	140000	48315443	1640	1640	1640	1640	6
440	20240111	135900	48305603	1640	1640	1640	1640	6
441	20240111	135800	48295763	1640	1640	1640	1640	65
442	20240111	135700	48189163	1640	1640	1640	1640	0
443	20240111	135600	48189163	1640	1640	1640	1640	0
444	20240111	135500	48189163	1640	1640	1640	1640	0
445	20240111	135400	48189163	1640	1640	1640	1640	0
446	20240111	135300	48189163	1640	1640	1640	1640	0
447	20240111	135200	48189163	1640	1640	1640	1640	0
448	20240111	135100	48189163	1640	1640	1640	1640	0
449	20240111	135000	48189163	1640	1640	1640	1640	0
450	20240111	134900	48189163	1640	1640	1640	1640	0
451	20240111	134800	48189163	1640	1640	1640	1640	0
452	20240111	134700	48189163	1640	1640	1640	1640	0
453	20240111	134600	48189163	1640	1640	1640	1640	0
454	20240111	134500	48189163	1640	1640	1640	1640	0
455	20240111	134400	48189163	1640	1640	1640	1640	0
456	20240111	134300	48189163	1640	1640	1640	1640	0
457	20240111	134200	48189163	1640	1640	1640	1640	0
458	20240111	134100	48189163	1640	1640	1640	1640	0
459	20240111	134000	48189163	1640	1640	1640	1640	0
460	20240111	133900	48189163	1640	1640	1640	1640	14
461	20240111	133800	48166203	1640	1640	1640	1640	0
462	20240111	133700	48166203	1640	1640	1640	1640	0
463	20240111	133600	48166203	1640	1640	1640	1640	0
464	20240111	133500	48166203	1640	1640	1640	1640	0
465	20240111	133400	48166203	1640	1640	1640	1640	0
466	20240111	133300	48166203	1640	1640	1640	1640	0
467	20240111	133200	48166203	1640	1640	1640	1640	0
468	20240111	133100	48166203	1640	1640	1640	1640	1
469	20240111	133000	48164563	1638	1638	1638	1638	0
470	20240111	132900	48164563	1638	1638	1638	1638	20
471	20240111	132800	48131803	1634	1634	1634	1634	0
472	20240111	132700	48131803	1634	1634	1634	1634	0
473	20240111	132600	48131803	1634	1634	1634	1634	0
474	20240111	132500	48131803	1634	1634	1634	1634	0
475	20240111	132400	48131803	1634	1634	1634	1634	0
476	20240111	132300	48131803	1634	1634	1634	1634	0
477	20240111	132200	48131803	1634	1634	1634	1634	0
478	20240111	132100	48131803	1634	1634	1634	1634	0
479	20240111	132000	48131803	1634	1634	1634	1634	0
480	20240111	131900	48131803	1634	1634	1634	1634	0
481	20240111	131800	48131803	1634	1634	1634	1634	0
482	20240111	131700	48131803	1634	1634	1634	1634	0
483	20240111	131600	48131803	1634	1634	1634	1634	0
484	20240111	131500	48131803	1634	1634	1634	1634	0
485	20240111	131400	48131803	1634	1634	1634	1634	0
486	20240111	131300	48131803	1634	1634	1634	1634	0
487	20240111	131200	48131803	1634	1634	1634	1634	0
488	20240111	131100	48131803	1634	1634	1634	1634	0
489	20240111	131000	48131803	1634	1634	1634	1634	1
490	20240111	130900	48130169	1630	1630	1630	1630	0
491	20240111	130800	48130169	1630	1630	1630	1630	0
492	20240111	130700	48130169	1630	1630	1630	1630	0
493	20240111	130600	48130169	1630	1630	1630	1630	0
494	20240111	130500	48130169	1630	1630	1630	1630	0
495	20240111	130400	48130169	1630	1630	1630	1630	0
496	20240111	130300	48130169	1630	1640	1640	1630	524
497	20240111	130200	47273524	1639	1643	1643	1639	277
498	20240111	130100	46819133	1643	1643	1643	1643	0
499	20240111	130000	46819133	1643	1643	1643	1643	5
500	20240111	125900	46810918	1643	1643	1643	1643	5
501	20240111	125800	46802703	1643	1646	1646	1643	140
502	20240111	125700	46572399	1643	1643	1643	1643	0
503	20240111	125600	46572399	1643	1643	1643	1643	0
504	20240111	125500	46572399	1643	1643	1643	1643	2
505	20240111	125400	46569113	1645	1643	1645	1643	39
506	20240111	125300	46504995	1645	1643	1645	1643	22
507	20240111	125200	46468847	1643	1643	1645	1643	474
508	20240111	125100	45689145	1643	1643	1643	1643	134
509	20240111	125000	45468983	1645	1645	1645	1645	87
510	20240111	124900	45325868	1645	1646	1646	1645	1263
511	20240111	124800	43247154	1647	1647	1647	1647	0
512	20240111	124700	43247154	1647	1647	1647	1647	2
513	20240111	124600	43243860	1647	1646	1647	1646	25
514	20240111	124500	43202708	1646	1646	1646	1646	0
515	20240111	124400	43202708	1646	1646	1646	1646	0
516	20240111	124300	43202708	1646	1646	1646	1646	1
517	20240111	124200	43201062	1645	1645	1645	1645	0
518	20240111	124100	43201062	1645	1645	1645	1645	2
519	20240111	124000	43197772	1646	1645	1646	1645	3
520	20240111	123900	43192836	1645	1645	1645	1645	72
521	20240111	123800	43074396	1645	1645	1645	1645	1
522	20240111	123700	43072751	1645	1645	1645	1645	5
523	20240111	123600	43064526	1645	1645	1646	1645	33
524	20240111	123500	43010213	1645	1645	1645	1645	123
525	20240111	123400	42807878	1645	1645	1645	1645	0
526	20240111	123300	42807878	1645	1645	1645	1645	1
527	20240111	123200	42806233	1645	1645	1645	1645	1
528	20240111	123100	42804588	1645	1643	1645	1643	51
529	20240111	123000	42720695	1643	1643	1643	1643	1
530	20240111	122900	42719052	1643	1645	1645	1643	31
531	20240111	122800	42668059	1643	1643	1643	1643	0
532	20240111	122700	42668059	1643	1643	1643	1643	0
533	20240111	122600	42668059	1643	1643	1643	1643	2
534	20240111	122500	42664773	1643	1643	1643	1643	38
535	20240111	122400	42602339	1643	1643	1643	1643	38
536	20240111	122300	42539905	1647	1647	1647	1647	1024
537	20240111	122200	40853377	1646	1646	1646	1646	0
538	20240111	122100	40853377	1646	1646	1646	1646	0
539	20240111	122000	40853377	1646	1646	1646	1646	0
540	20240111	121900	40853377	1646	1646	1646	1646	0
541	20240111	121800	40853377	1646	1646	1646	1646	0
542	20240111	121700	40853377	1646	1646	1646	1646	0
543	20240111	121600	40853377	1646	1646	1646	1646	526
544	20240111	121500	39987581	1646	1646	1646	1646	0
545	20240111	121400	39987581	1646	1646	1646	1646	0
546	20240111	121300	39987581	1646	1646	1646	1646	0
547	20240111	121200	39987581	1646	1646	1646	1646	0
548	20240111	121100	39987581	1646	1646	1646	1646	0
549	20240111	121000	39987581	1646	1646	1646	1646	0
550	20240111	120900	39987581	1646	1646	1646	1646	0
551	20240111	120800	39987581	1646	1646	1646	1646	0
552	20240111	120700	39987581	1646	1646	1646	1646	0
553	20240111	120600	39987581	1646	1646	1646	1646	0
554	20240111	120500	39987581	1646	1646	1646	1646	0
555	20240111	120400	39987581	1646	1646	1646	1646	0
556	20240111	120300	39987581	1646	1646	1646	1646	0
557	20240111	120200	39987581	1646	1646	1646	1646	20
558	20240111	120100	39954661	1646	1646	1646	1646	0
559	20240111	120000	39954661	1646	1646	1646	1646	0
560	20240111	115900	39954661	1646	1646	1646	1646	0
561	20240111	115800	39954661	1646	1646	1646	1646	1
562	20240111	115700	39953015	1636	1636	1636	1636	0
563	20240111	115600	39953015	1636	1636	1636	1636	0
564	20240111	115500	39953015	1636	1636	1636	1636	0
565	20240111	115400	39953015	1636	1636	1636	1636	0
566	20240111	115300	39953015	1636	1637	1637	1636	11
567	20240111	115200	39935009	1647	1647	1647	1647	0
568	20240111	115100	39935009	1647	1647	1647	1647	0
569	20240111	115000	39935009	1647	1647	1647	1647	1
570	20240111	114900	39933362	1636	1641	1641	1636	78
571	20240111	114800	39805547	1652	1652	1652	1652	0
572	20240111	114700	39805547	1652	1652	1652	1652	0
573	20240111	114600	39805547	1652	1652	1652	1652	0
574	20240111	114500	39805547	1652	1652	1652	1652	8
575	20240111	114400	39792331	1655	1655	1655	1655	0
576	20240111	114300	39792331	1655	1655	1655	1655	0
577	20240111	114200	39792331	1655	1655	1655	1655	0
578	20240111	114100	39792331	1655	1655	1655	1655	0
579	20240111	114000	39792331	1655	1655	1655	1655	0
580	20240111	113900	39792331	1655	1655	1655	1655	0
581	20240111	113800	39792331	1655	1642	1655	1642	70
582	20240111	113700	39676934	1642	1642	1642	1642	0
583	20240111	113600	39676934	1642	1642	1642	1642	0
584	20240111	113500	39676934	1642	1642	1642	1642	0
585	20240111	113400	39676934	1642	1642	1642	1642	1
586	20240111	113300	39675292	1634	1634	1634	1634	2074
587	20240111	113200	36286376	1641	1641	1641	1641	0
588	20240111	113100	36286376	1641	1641	1641	1641	0
589	20240111	113000	36286376	1641	1641	1641	1641	0
590	20240111	112900	36286376	1641	1641	1641	1641	4
591	20240111	112800	36279812	1625	1625	1625	1625	0
592	20240111	112700	36279812	1625	1645	1645	1625	1329
593	20240111	112600	34103168	1647	1649	1649	1647	577
594	20240111	112500	33151843	1649	1650	1650	1649	249
595	20240111	112400	32740995	1652	1652	1652	1652	100
596	20240111	112300	32575795	1652	1652	1652	1652	0
597	20240111	112200	32575795	1652	1651	1652	1651	6
598	20240111	112100	32565888	1649	1649	1649	1649	0
599	20240111	112000	32565888	1649	1649	1649	1649	0
600	20240111	111900	32565888	1649	1649	1649	1649	3
601	20240111	111800	32560941	1649	1649	1649	1649	3
602	20240111	111700	32555994	1649	1649	1649	1649	97
603	20240111	111600	32396041	1649	1649	1649	1649	0
604	20240111	111500	32396041	1649	1649	1649	1649	0
605	20240111	111400	32396041	1649	1649	1649	1649	0
606	20240111	111300	32396041	1649	1649	1649	1649	0
607	20240111	111200	32396041	1649	1649	1649	1649	0
608	20240111	111100	32396041	1649	1649	1649	1649	0
609	20240111	111000	32396041	1649	1649	1649	1649	7
610	20240111	110900	32384498	1649	1649	1649	1649	0
611	20240111	110800	32384498	1649	1649	1649	1649	0
612	20240111	110700	32384498	1649	1649	1649	1649	0
613	20240111	110600	32384498	1649	1649	1649	1649	0
614	20240111	110500	32384498	1649	1649	1649	1649	0
615	20240111	110400	32384498	1649	1649	1649	1649	0
616	20240111	110300	32384498	1649	1649	1649	1649	0
617	20240111	110200	32384498	1649	1649	1649	1649	0
618	20240111	110100	32384498	1649	1649	1649	1649	0
619	20240111	110000	32384498	1649	1647	1649	1647	11
620	20240111	105900	32366361	1647	1647	1647	1647	18
621	20240111	105800	32336715	1647	1647	1647	1647	17
622	20240111	105700	32308716	1647	1647	1647	1647	487
623	20240111	105600	31506627	1645	1645	1645	1645	0
624	20240111	105500	31506627	1645	1645	1645	1645	1
625	20240111	105400	31504982	1645	1645	1645	1645	1
626	20240111	105300	31503337	1645	1645	1645	1645	31
627	20240111	105200	31452342	1645	1645	1645	1645	0
628	20240111	105100	31452342	1645	1645	1645	1645	0
629	20240111	105000	31452342	1645	1645	1645	1645	0
630	20240111	104900	31452342	1645	1645	1645	1645	0
631	20240111	104800	31452342	1645	1645	1645	1645	0
632	20240111	104700	31452342	1645	1645	1645	1645	5
633	20240111	104600	31444117	1645	1645	1645	1645	5
634	20240111	104500	31435892	1645	1647	1647	1645	142
635	20240111	104400	31202028	1647	1647	1647	1647	0
636	20240111	104300	31202028	1647	1647	1647	1647	1
637	20240111	104200	31200381	1649	1647	1649	1647	2
638	20240111	104100	31197085	1647	1649	1649	1647	51
639	20240111	104000	31112988	1649	1649	1649	1649	0
640	20240111	103900	31112988	1649	1649	1649	1649	0
641	20240111	103800	31112988	1649	1649	1649	1649	11
642	20240111	103700	31094849	1649	1649	1649	1649	18
643	20240111	103600	31065167	1652	1649	1652	1649	36
644	20240111	103500	31005800	1649	1649	1649	1649	456
645	20240111	103400	30253856	1650	1653	1653	1650	524
646	20240111	103300	29389206	1656	1656	1656	1656	0
647	20240111	103200	29389206	1656	1656	1656	1656	0
648	20240111	103100	29389206	1656	1656	1656	1656	0
649	20240111	103000	29389206	1656	1656	1656	1656	0
650	20240111	102900	29389206	1656	1656	1656	1656	0
651	20240111	102800	29389206	1656	1656	1656	1656	0
652	20240111	102700	29389206	1656	1656	1656	1656	0
653	20240111	102600	29389206	1656	1656	1656	1656	0
654	20240111	102500	29389206	1656	1656	1656	1656	0
655	20240111	102400	29389206	1656	1656	1656	1656	0
656	20240111	102300	29389206	1656	1656	1656	1656	0
657	20240111	102200	29389206	1656	1656	1656	1656	0
658	20240111	102100	29389206	1656	1656	1656	1656	0
659	20240111	102000	29389206	1656	1656	1656	1656	0
660	20240111	101900	29389206	1656	1656	1656	1656	0
661	20240111	101800	29389206	1656	1656	1656	1656	15
662	20240111	101700	29364366	1656	1656	1656	1656	0
663	20240111	101600	29364366	1656	1656	1656	1656	0
664	20240111	101500	29364366	1656	1656	1656	1656	0
665	20240111	101400	29364366	1656	1656	1656	1656	0
666	20240111	101300	29364366	1656	1656	1656	1656	0
667	20240111	101200	29364366	1656	1656	1656	1656	0
668	20240111	101100	29364366	1656	1656	1656	1656	0
669	20240111	101000	29364366	1656	1656	1656	1656	0
670	20240111	100900	29364366	1656	1652	1656	1652	19
671	20240111	100800	29332962	1652	1652	1652	1652	1
672	20240111	100700	29331310	1652	1651	1652	1651	414
673	20240111	100600	28647782	1657	1657	1657	1657	0
674	20240111	100500	28647782	1657	1657	1657	1657	0
675	20240111	100400	28647782	1657	1657	1657	1657	0
676	20240111	100300	28647782	1657	1657	1657	1657	0
677	20240111	100200	28647782	1657	1657	1657	1657	0
678	20240111	100100	28647782	1657	1657	1657	1657	0
679	20240111	100000	28647782	1657	1657	1657	1657	0
680	20240111	095900	28647782	1657	1657	1657	1657	0
681	20240111	095800	28647782	1657	1657	1657	1657	0
682	20240111	095700	28647782	1657	1657	1657	1657	0
683	20240111	095600	28647782	1657	1657	1657	1657	0
684	20240111	095500	28647782	1657	1657	1657	1657	0
685	20240111	095400	28647782	1657	1657	1657	1657	0
686	20240111	095300	28647782	1657	1657	1657	1657	0
687	20240111	095200	28647782	1657	1657	1657	1657	0
688	20240111	095100	28647782	1657	1657	1657	1657	0
689	20240111	095000	28647782	1657	1649	1657	1649	3
690	20240111	094900	28642827	1656	1657	1658	1656	104
691	20240111	094800	28470408	1658	1658	1658	1658	150
692	20240111	094700	28221708	1658	1658	1658	1658	0
693	20240111	094600	28221708	1658	1658	1658	1658	0
694	20240111	094500	28221708	1658	1658	1658	1658	0
695	20240111	094400	28221708	1658	1658	1658	1658	0
696	20240111	094300	28221708	1658	1658	1658	1658	0
697	20240111	094200	28221708	1658	1658	1658	1658	2
698	20240111	094100	28218392	1658	1658	1658	1658	0
699	20240111	094000	28218392	1658	1658	1658	1658	0
700	20240111	093900	28218392	1658	1658	1658	1658	1
701	20240111	093800	28216734	1658	1658	1658	1658	5
702	20240111	093700	28208444	1658	1658	1658	1658	11
703	20240111	093600	28190206	1658	1658	1658	1658	0
704	20240111	093500	28190206	1658	1658	1658	1658	0
705	20240111	093400	28190206	1658	1657	1658	1656	1206
706	20240111	093300	26191572	1657	1657	1657	1657	2
707	20240111	093200	26188258	1649	1649	1649	1649	0
708	20240111	093100	26188258	1649	1649	1649	1649	0
709	20240111	093000	26188258	1649	1649	1649	1649	0
710	20240111	092900	26188258	1649	1649	1649	1649	0
711	20240111	092800	26188258	1649	1649	1649	1649	1
712	20240111	092700	26186609	1656	1656	1656	1656	0
713	20240111	092600	26186609	1656	1652	1656	1652	201
714	20240111	092500	25854138	1657	1657	1657	1657	0
715	20240111	092400	25854138	1657	1657	1657	1657	211
716	20240111	092300	25504511	1649	1651	1651	1649	844
717	20240111	092200	24111069	1651	1651	1651	1651	0
718	20240111	092100	24111069	1651	1651	1651	1651	0
719	20240111	092000	24111069	1651	1651	1651	1651	0
720	20240111	091900	24111069	1651	1651	1651	1651	0
721	20240111	091800	24111069	1651	1651	1651	1651	0
722	20240111	091700	24111069	1651	1651	1651	1651	0
723	20240111	091600	24111069	1651	1651	1651	1651	0
724	20240111	091500	24111069	1651	1651	1651	1651	96
725	20240111	091400	23952573	1651	1651	1651	1651	0
726	20240111	091300	23952573	1651	1651	1651	1651	87
727	20240111	091200	23808936	1661	1661	1661	1661	0
728	20240111	091100	23808936	1661	1639	1661	1639	11505
729	20240111	091000	4904183	1632	1632	1632	1632	0
730	20240111	090900	4904183	1632	1632	1632	1632	0
731	20240111	090800	4904183	1632	1635	1635	1632	60
732	20240111	090700	4806125	1635	1635	1635	1635	0
733	20240111	090600	4806125	1635	1635	1635	1635	0
734	20240111	090500	4806125	1635	1635	1635	1635	0
735	20240111	090400	4806125	1635	1635	1635	1635	516
736	20240111	090300	3962465	1635	1640	1640	1635	128
737	20240111	090200	3752605	1640	1641	1641	1640	109
738	20240111	090100	3573770	1641	1641	1641	1641	0
739	20240111	090000	3573770	1641	1646	1646	1641	2176