KissMeData/044780/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	192800	92742015	1829	1829	1829	1829	1356
3	20240110	192700	92742015	1829	1829	1829	1829	0
4	20240110	192600	92742015	1829	1829	1829	1829	0
5	20240110	192500	92742015	1829	1829	1829	1829	0
6	20240110	192400	92742015	1829	1829	1829	1829	0
7	20240110	192300	92742015	1829	1829	1829	1829	0
8	20240110	192200	92742015	1829	1829	1829	1829	0
9	20240110	192100	92742015	1829	1829	1829	1829	0
10	20240110	192000	92742015	1829	1829	1829	1829	0
11	20240110	191900	92742015	1829	1829	1829	1829	0
12	20240110	191800	92742015	1829	1829	1829	1829	0
13	20240110	191700	92742015	1829	1829	1829	1829	0
14	20240110	191600	92742015	1829	1829	1829	1829	0
15	20240110	191500	92742015	1829	1829	1829	1829	0
16	20240110	191400	92742015	1829	1829	1829	1829	0
17	20240110	191300	92742015	1829	1829	1829	1829	0
18	20240110	191200	92742015	1829	1829	1829	1829	0
19	20240110	191100	92742015	1829	1829	1829	1829	0
20	20240110	191000	92742015	1829	1829	1829	1829	0
21	20240110	190900	92742015	1829	1829	1829	1829	0
22	20240110	190800	92742015	1829	1829	1829	1829	0
23	20240110	190700	92742015	1829	1829	1829	1829	0
24	20240110	190600	92742015	1829	1829	1829	1829	0
25	20240110	190500	92742015	1829	1829	1829	1829	0
26	20240110	190400	92742015	1829	1829	1829	1829	0
27	20240110	190300	92742015	1829	1829	1829	1829	0
28	20240110	190200	92742015	1829	1829	1829	1829	0
29	20240110	190100	92742015	1829	1829	1829	1829	0
30	20240110	190000	92742015	1829	1829	1829	1829	0
31	20240110	185900	92742015	1829	1829	1829	1829	0
32	20240110	185800	92742015	1829	1829	1829	1829	1356
33	20240110	185700	92742015	1829	1829	1829	1829	0
34	20240110	185600	92742015	1829	1829	1829	1829	0
35	20240110	185500	92742015	1829	1829	1829	1829	0
36	20240110	185400	92742015	1829	1829	1829	1829	0
37	20240110	185300	92742015	1829	1829	1829	1829	0
38	20240110	185200	92742015	1829	1829	1829	1829	0
39	20240110	185100	92742015	1829	1829	1829	1829	0
40	20240110	185000	92742015	1829	1829	1829	1829	0
41	20240110	184900	92742015	1829	1829	1829	1829	0
42	20240110	184800	92742015	1829	1829	1829	1829	0
43	20240110	184700	92742015	1829	1829	1829	1829	0
44	20240110	184600	92742015	1829	1829	1829	1829	0
45	20240110	184500	92742015	1829	1829	1829	1829	0
46	20240110	184400	92742015	1829	1829	1829	1829	0
47	20240110	184300	92742015	1829	1829	1829	1829	0
48	20240110	184200	92742015	1829	1829	1829	1829	0
49	20240110	184100	92742015	1829	1829	1829	1829	0
50	20240110	184000	92742015	1829	1829	1829	1829	0
51	20240110	183900	92742015	1829	1829	1829	1829	0
52	20240110	183800	92742015	1829	1829	1829	1829	0
53	20240110	183700	92742015	1829	1829	1829	1829	0
54	20240110	183600	92742015	1829	1829	1829	1829	0
55	20240110	183500	92742015	1829	1829	1829	1829	0
56	20240110	183400	92742015	1829	1829	1829	1829	0
57	20240110	183300	92742015	1829	1829	1829	1829	0
58	20240110	183200	92742015	1829	1829	1829	1829	0
59	20240110	183100	92742015	1829	1829	1829	1829	0
60	20240110	183000	92742015	1829	1829	1829	1829	0
61	20240110	182900	92742015	1829	1829	1829	1829	0
62	20240110	182800	92742015	1829	1829	1829	1829	1356
63	20240110	182700	92742015	1829	1829	1829	1829	0
64	20240110	182600	92742015	1829	1829	1829	1829	0
65	20240110	182500	92742015	1829	1829	1829	1829	0
66	20240110	182400	92742015	1829	1829	1829	1829	0
67	20240110	182300	92742015	1829	1829	1829	1829	0
68	20240110	182200	92742015	1829	1829	1829	1829	0
69	20240110	182100	92742015	1829	1829	1829	1829	0
70	20240110	182000	92742015	1829	1829	1829	1829	0
71	20240110	181900	92742015	1829	1829	1829	1829	0
72	20240110	181800	92742015	1829	1829	1829	1829	0
73	20240110	181700	92742015	1829	1829	1829	1829	0
74	20240110	181600	92742015	1829	1829	1829	1829	0
75	20240110	181500	92742015	1829	1829	1829	1829	0
76	20240110	181400	92742015	1829	1829	1829	1829	0
77	20240110	181300	92742015	1829	1829	1829	1829	0
78	20240110	181200	92742015	1829	1829	1829	1829	0
79	20240110	181100	92742015	1829	1829	1829	1829	0
80	20240110	181000	92742015	1829	1829	1829	1829	0
81	20240110	180900	92742015	1829	1829	1829	1829	0
82	20240110	180800	92742015	1829	1829	1829	1829	0
83	20240110	180700	92742015	1829	1829	1829	1829	0
84	20240110	180600	92742015	1829	1829	1829	1829	0
85	20240110	180500	92742015	1829	1829	1829	1829	0
86	20240110	180400	92742015	1829	1829	1829	1829	0
87	20240110	180300	92742015	1829	1829	1829	1829	0
88	20240110	180200	92742015	1829	1829	1829	1829	0
89	20240110	180100	92742015	1829	1829	1829	1829	0
90	20240110	180000	92742015	1829	1829	1829	1829	0
91	20240110	175900	92742015	1829	1829	1829	1829	0
92	20240110	175800	92742015	1829	1829	1829	1829	1356
93	20240110	175700	92742015	1829	1829	1829	1829	0
94	20240110	175600	92742015	1829	1829	1829	1829	0
95	20240110	175500	92742015	1829	1829	1829	1829	0
96	20240110	175400	92742015	1829	1829	1829	1829	0
97	20240110	175300	92742015	1829	1829	1829	1829	0
98	20240110	175200	92742015	1829	1829	1829	1829	0
99	20240110	175100	92742015	1829	1829	1829	1829	0
100	20240110	175000	92742015	1829	1829	1829	1829	0
101	20240110	174900	92742015	1829	1829	1829	1829	0
102	20240110	174800	92742015	1829	1829	1829	1829	0
103	20240110	174700	92742015	1829	1829	1829	1829	0
104	20240110	174600	92742015	1829	1829	1829	1829	0
105	20240110	174500	92742015	1829	1829	1829	1829	0
106	20240110	174400	92742015	1829	1829	1829	1829	0
107	20240110	174300	92742015	1829	1829	1829	1829	0
108	20240110	174200	92742015	1829	1829	1829	1829	0
109	20240110	174100	92742015	1829	1829	1829	1829	0
110	20240110	174000	92742015	1829	1829	1829	1829	0
111	20240110	173900	92742015	1829	1829	1829	1829	0
112	20240110	173800	92742015	1829	1829	1829	1829	0
113	20240110	173700	92742015	1829	1829	1829	1829	0
114	20240110	173600	92742015	1829	1829	1829	1829	0
115	20240110	173500	92742015	1829	1829	1829	1829	0
116	20240110	173400	92742015	1829	1829	1829	1829	0
117	20240110	173300	92742015	1829	1829	1829	1829	0
118	20240110	173200	92742015	1829	1829	1829	1829	0
119	20240110	173100	92742015	1829	1829	1829	1829	0
120	20240110	173000	92742015	1829	1829	1829	1829	0
121	20240110	172900	92742015	1829	1829	1829	1829	0
122	20240110	172800	92742015	1829	1829	1829	1829	1356
123	20240110	172700	92742015	1829	1829	1829	1829	0
124	20240110	172600	92742015	1829	1829	1829	1829	0
125	20240110	172500	92742015	1829	1829	1829	1829	0
126	20240110	172400	92742015	1829	1829	1829	1829	0
127	20240110	172300	92742015	1829	1829	1829	1829	0
128	20240110	172200	92742015	1829	1829	1829	1829	0
129	20240110	172100	92742015	1829	1829	1829	1829	0
130	20240110	172000	92742015	1829	1829	1829	1829	0
131	20240110	171900	92742015	1829	1829	1829	1829	0
132	20240110	171800	92742015	1829	1829	1829	1829	0
133	20240110	171700	92742015	1829	1829	1829	1829	0
134	20240110	171600	92742015	1829	1829	1829	1829	0
135	20240110	171500	92742015	1829	1829	1829	1829	0
136	20240110	171400	92742015	1829	1829	1829	1829	0
137	20240110	171300	92742015	1829	1829	1829	1829	0
138	20240110	171200	92742015	1829	1829	1829	1829	0
139	20240110	171100	92742015	1829	1829	1829	1829	0
140	20240110	171000	92742015	1829	1829	1829	1829	0
141	20240110	170900	92742015	1829	1829	1829	1829	0
142	20240110	170800	92742015	1829	1829	1829	1829	0
143	20240110	170700	92742015	1829	1829	1829	1829	0
144	20240110	170600	92742015	1829	1829	1829	1829	0
145	20240110	170500	92742015	1829	1829	1829	1829	0
146	20240110	170400	92742015	1829	1829	1829	1829	0
147	20240110	170300	92742015	1829	1829	1829	1829	0
148	20240110	170200	92742015	1829	1829	1829	1829	0
149	20240110	170100	92742015	1829	1829	1829	1829	0
150	20240110	170000	92742015	1829	1829	1829	1829	0
151	20240110	165900	92742015	1829	1829	1829	1829	0
152	20240110	165800	92742015	1829	1829	1829	1829	1356
153	20240110	165700	92742015	1829	1829	1829	1829	0
154	20240110	165600	92742015	1829	1829	1829	1829	0
155	20240110	165500	92742015	1829	1829	1829	1829	0
156	20240110	165400	92742015	1829	1829	1829	1829	0
157	20240110	165300	92742015	1829	1829	1829	1829	0
158	20240110	165200	92742015	1829	1829	1829	1829	0
159	20240110	165100	92742015	1829	1829	1829	1829	0
160	20240110	165000	92742015	1829	1829	1829	1829	0
161	20240110	164900	92742015	1829	1829	1829	1829	0
162	20240110	164800	92742015	1829	1829	1829	1829	0
163	20240110	164700	92742015	1829	1829	1829	1829	0
164	20240110	164600	92742015	1829	1829	1829	1829	0
165	20240110	164500	92742015	1829	1829	1829	1829	0
166	20240110	164400	92742015	1829	1829	1829	1829	0
167	20240110	164300	92742015	1829	1829	1829	1829	0
168	20240110	164200	92742015	1829	1829	1829	1829	0
169	20240110	164100	92742015	1829	1829	1829	1829	0
170	20240110	164000	92742015	1829	1829	1829	1829	0
171	20240110	163900	92742015	1829	1829	1829	1829	0
172	20240110	163800	92742015	1829	1829	1829	1829	0
173	20240110	163700	92742015	1829	1829	1829	1829	0
174	20240110	163600	92742015	1829	1829	1829	1829	0
175	20240110	163500	92742015	1829	1829	1829	1829	0
176	20240110	163400	92742015	1829	1829	1829	1829	0
177	20240110	163300	92742015	1829	1829	1829	1829	0
178	20240110	163200	92742015	1829	1829	1829	1829	0
179	20240110	163100	92742015	1829	1829	1829	1829	0
180	20240110	163000	92742015	1829	1829	1829	1829	0
181	20240110	162900	92742015	1829	1829	1829	1829	0
182	20240110	162800	92742015	1829	1829	1829	1829	1356
183	20240110	162700	92742015	1829	1829	1829	1829	0
184	20240110	162600	92742015	1829	1829	1829	1829	0
185	20240110	162500	92742015	1829	1829	1829	1829	0
186	20240110	162400	92742015	1829	1829	1829	1829	0
187	20240110	162300	92742015	1829	1829	1829	1829	0
188	20240110	162200	92742015	1829	1829	1829	1829	0
189	20240110	162100	92742015	1829	1829	1829	1829	0
190	20240110	162000	92742015	1829	1829	1829	1829	0
191	20240110	161900	92742015	1829	1829	1829	1829	0
192	20240110	161800	92742015	1829	1829	1829	1829	0
193	20240110	161700	92742015	1829	1829	1829	1829	0
194	20240110	161600	92742015	1829	1829	1829	1829	0
195	20240110	161500	92742015	1829	1829	1829	1829	0
196	20240110	161400	92742015	1829	1829	1829	1829	0
197	20240110	161300	92742015	1829	1829	1829	1829	0
198	20240110	161200	92742015	1829	1829	1829	1829	0
199	20240110	161100	92742015	1829	1829	1829	1829	0
200	20240110	161000	92742015	1829	1829	1829	1829	0
201	20240110	160900	92742015	1829	1829	1829	1829	0
202	20240110	160800	92742015	1829	1829	1829	1829	0
203	20240110	160700	92742015	1829	1829	1829	1829	0
204	20240110	160600	92742015	1829	1829	1829	1829	0
205	20240110	160500	92742015	1829	1829	1829	1829	0
206	20240110	160400	92742015	1829	1829	1829	1829	0
207	20240110	160300	92742015	1829	1829	1829	1829	0
208	20240110	160200	92742015	1829	1829	1829	1829	0
209	20240110	160100	92742015	1829	1829	1829	1829	0
210	20240110	160000	92742015	1829	1829	1829	1829	0
211	20240110	155900	92742015	1829	1829	1829	1829	0
212	20240110	155800	92742015	1829	1829	1829	1829	1356
213	20240110	155700	92742015	1829	1829	1829	1829	0
214	20240110	155600	92742015	1829	1829	1829	1829	0
215	20240110	155500	92742015	1829	1829	1829	1829	0
216	20240110	155400	92742015	1829	1829	1829	1829	0
217	20240110	155300	92742015	1829	1829	1829	1829	0
218	20240110	155200	92742015	1829	1829	1829	1829	0
219	20240110	155100	92742015	1829	1829	1829	1829	0
220	20240110	155000	92742015	1829	1829	1829	1829	0
221	20240110	154900	92742015	1829	1829	1829	1829	0
222	20240110	154800	92742015	1829	1829	1829	1829	0
223	20240110	154700	92742015	1829	1829	1829	1829	0
224	20240110	154600	92742015	1829	1829	1829	1829	0
225	20240110	154500	92742015	1829	1829	1829	1829	0
226	20240110	154400	92742015	1829	1829	1829	1829	0
227	20240110	154300	92742015	1829	1829	1829	1829	0
228	20240110	154200	92742015	1829	1829	1829	1829	0
229	20240110	154100	92742015	1829	1829	1829	1829	0
230	20240110	154000	92742015	1829	1829	1829	1829	0
231	20240110	153900	92742015	1829	1829	1829	1829	0
232	20240110	153800	92742015	1829	1829	1829	1829	0
233	20240110	153700	92742015	1829	1829	1829	1829	0
234	20240110	153600	92742015	1829	1829	1829	1829	0
235	20240110	153500	92742015	1829	1829	1829	1829	0
236	20240110	153400	92742015	1829	1829	1829	1829	0
237	20240110	153300	92742015	1829	1829	1829	1829	0
238	20240110	153200	92742015	1829	1829	1829	1829	0
239	20240110	153100	92742015	1829	1829	1829	1829	0
240	20240110	153000	92742015	1829	1829	1829	1829	1356
241	20240110	152900	90261891	1828	1828	1828	1828	0
242	20240110	152800	90261891	1828	1828	1828	1828	0
243	20240110	152700	90261891	1828	1828	1828	1828	0
244	20240110	152600	90261891	1828	1828	1828	1828	0
245	20240110	152500	90261891	1828	1828	1828	1828	0
246	20240110	152400	90261891	1828	1828	1828	1828	0
247	20240110	152300	90261891	1828	1828	1828	1828	0
248	20240110	152200	90261891	1828	1828	1828	1828	0
249	20240110	152100	90261891	1828	1828	1828	1828	0
250	20240110	152000	90261891	1828	1828	1828	1828	0
251	20240110	151900	90261891	1828	1828	1828	1828	0
252	20240110	151800	90261891	1828	1828	1828	1828	0
253	20240110	151700	90261891	1828	1828	1828	1828	54
254	20240110	151600	90163179	1828	1828	1828	1828	0
255	20240110	151500	90163179	1828	1828	1828	1828	0
256	20240110	151400	90163179	1828	1828	1828	1828	0
257	20240110	151300	90163179	1828	1825	1828	1820	1216
258	20240110	151200	87947743	1825	1825	1825	1825	0
259	20240110	151100	87947743	1825	1825	1825	1825	0
260	20240110	151000	87947743	1825	1825	1825	1825	2
261	20240110	150900	87944093	1829	1829	1829	1829	0
262	20240110	150800	87944093	1829	1829	1829	1829	0
263	20240110	150700	87944093	1829	1829	1829	1829	0
264	20240110	150600	87944093	1829	1829	1829	1829	0
265	20240110	150500	87944093	1829	1829	1829	1829	0
266	20240110	150400	87944093	1829	1829	1829	1829	0
267	20240110	150300	87944093	1829	1829	1829	1829	163
268	20240110	150200	87645966	1830	1830	1830	1830	0
269	20240110	150100	87645966	1830	1830	1830	1830	0
270	20240110	150000	87645966	1830	1830	1830	1830	0
271	20240110	145900	87645966	1830	1830	1830	1830	54
272	20240110	145800	87547146	1831	1831	1831	1831	0
273	20240110	145700	87547146	1831	1831	1831	1831	0
274	20240110	145600	87547146	1831	1831	1831	1831	0
275	20240110	145500	87547146	1831	1831	1831	1831	0
276	20240110	145400	87547146	1831	1831	1831	1831	0
277	20240110	145300	87547146	1831	1831	1831	1831	0
278	20240110	145200	87547146	1831	1831	1831	1831	0
279	20240110	145100	87547146	1831	1831	1831	1831	0
280	20240110	145000	87547146	1831	1831	1831	1831	0
281	20240110	144900	87547146	1831	1831	1831	1831	0
282	20240110	144800	87547146	1831	1831	1831	1831	0
283	20240110	144700	87547146	1831	1831	1831	1831	0
284	20240110	144600	87547146	1831	1831	1831	1831	0
285	20240110	144500	87547146	1831	1831	1831	1831	0
286	20240110	144400	87547146	1831	1831	1831	1831	0
287	20240110	144300	87547146	1831	1831	1831	1831	0
288	20240110	144200	87547146	1831	1831	1831	1831	0
289	20240110	144100	87547146	1831	1831	1831	1831	0
290	20240110	144000	87547146	1831	1829	1831	1829	2
291	20240110	143900	87543486	1831	1831	1831	1831	0
292	20240110	143800	87543486	1831	1831	1831	1831	0
293	20240110	143700	87543486	1831	1831	1831	1831	0
294	20240110	143600	87543486	1831	1831	1831	1831	0
295	20240110	143500	87543486	1831	1831	1831	1831	0
296	20240110	143400	87543486	1831	1831	1831	1831	0
297	20240110	143300	87543486	1831	1831	1831	1831	0
298	20240110	143200	87543486	1831	1831	1831	1831	0
299	20240110	143100	87543486	1831	1831	1831	1831	0
300	20240110	143000	87543486	1831	1831	1831	1831	0
301	20240110	142900	87543486	1831	1831	1831	1831	0
302	20240110	142800	87543486	1831	1831	1831	1831	0
303	20240110	142700	87543486	1831	1831	1831	1831	0
304	20240110	142600	87543486	1831	1831	1831	1831	0
305	20240110	142500	87543486	1831	1831	1831	1831	6
306	20240110	142400	87532500	1833	1833	1833	1833	0
307	20240110	142300	87532500	1833	1833	1833	1833	0
308	20240110	142200	87532500	1833	1833	1833	1833	328
309	20240110	142100	86931276	1833	1833	1833	1833	1000
310	20240110	142000	85098276	1834	1834	1834	1834	17
311	20240110	141900	85067098	1834	1834	1834	1834	13
312	20240110	141800	85043256	1833	1833	1833	1833	672
313	20240110	141700	83811480	1832	1832	1832	1832	15
314	20240110	141600	83784000	1832	1832	1832	1832	0
315	20240110	141500	83784000	1832	1832	1832	1832	0
316	20240110	141400	83784000	1832	1832	1832	1832	1
317	20240110	141300	83782168	1832	1833	1833	1832	2
318	20240110	141200	83778503	1833	1833	1833	1833	0
319	20240110	141100	83778503	1833	1833	1833	1833	644
320	20240110	141000	82598051	1833	1833	1833	1833	500
321	20240110	140900	81681551	1833	1833	1833	1833	0
322	20240110	140800	81681551	1833	1833	1833	1833	0
323	20240110	140700	81681551	1833	1833	1833	1833	0
324	20240110	140600	81681551	1833	1833	1833	1833	69
325	20240110	140500	81555074	1832	1832	1832	1832	1858
326	20240110	140400	78151218	1832	1832	1832	1832	0
327	20240110	140300	78151218	1832	1832	1832	1832	0
328	20240110	140200	78151218	1832	1832	1832	1832	0
329	20240110	140100	78151218	1832	1832	1832	1832	0
330	20240110	140000	78151218	1832	1832	1832	1832	3
331	20240110	135900	78145722	1832	1832	1832	1832	0
332	20240110	135800	78145722	1832	1832	1832	1832	0
333	20240110	135700	78145722	1832	1832	1832	1832	0
334	20240110	135600	78145722	1832	1832	1832	1832	0
335	20240110	135500	78145722	1832	1832	1832	1832	0
336	20240110	135400	78145722	1832	1832	1832	1832	0
337	20240110	135300	78145722	1832	1832	1832	1832	0
338	20240110	135200	78145722	1832	1832	1832	1832	0
339	20240110	135100	78145722	1832	1832	1832	1832	0
340	20240110	135000	78145722	1832	1832	1832	1832	0
341	20240110	134900	78145722	1832	1832	1832	1832	0
342	20240110	134800	78145722	1832	1832	1832	1832	0
343	20240110	134700	78145722	1832	1832	1832	1832	0
344	20240110	134600	78145722	1832	1832	1832	1832	0
345	20240110	134500	78145722	1832	1832	1832	1832	5
346	20240110	134400	78136562	1832	1832	1832	1832	0
347	20240110	134300	78136562	1832	1832	1832	1832	0
348	20240110	134200	78136562	1832	1832	1832	1832	0
349	20240110	134100	78136562	1832	1832	1832	1832	0
350	20240110	134000	78136562	1832	1832	1832	1832	3
351	20240110	133900	78131066	1831	1831	1831	1831	0
352	20240110	133800	78131066	1831	1831	1831	1831	0
353	20240110	133700	78131066	1831	1831	1831	1831	0
354	20240110	133600	78131066	1831	1830	1831	1830	15
355	20240110	133500	78103614	1830	1829	1832	1829	370
356	20240110	133400	77426115	1830	1830	1830	1830	0
357	20240110	133300	77426115	1830	1830	1830	1830	0
358	20240110	133200	77426115	1830	1830	1830	1830	0
359	20240110	133100	77426115	1830	1830	1830	1830	0
360	20240110	133000	77426115	1830	1830	1830	1830	0
361	20240110	132900	77426115	1830	1830	1830	1830	0
362	20240110	132800	77426115	1830	1830	1830	1830	43
363	20240110	132700	77347425	1832	1832	1832	1832	0
364	20240110	132600	77347425	1832	1832	1832	1832	0
365	20240110	132500	77347425	1832	1832	1832	1832	0
366	20240110	132400	77347425	1832	1832	1832	1832	0
367	20240110	132300	77347425	1832	1832	1832	1832	0
368	20240110	132200	77347425	1832	1832	1832	1832	0
369	20240110	132100	77347425	1832	1832	1832	1832	0
370	20240110	132000	77347425	1832	1832	1832	1832	13
371	20240110	131900	77323609	1832	1832	1832	1832	0
372	20240110	131800	77323609	1832	1832	1832	1832	0
373	20240110	131700	77323609	1832	1832	1832	1832	0
374	20240110	131600	77323609	1832	1832	1832	1832	0
375	20240110	131500	77323609	1832	1832	1832	1832	0
376	20240110	131400	77323609	1832	1832	1832	1832	0
377	20240110	131300	77323609	1832	1832	1832	1832	0
378	20240110	131200	77323609	1832	1832	1832	1832	0
379	20240110	131100	77323609	1832	1832	1832	1832	0
380	20240110	131000	77323609	1832	1832	1832	1832	0
381	20240110	130900	77323609	1832	1832	1832	1832	0
382	20240110	130800	77323609	1832	1832	1832	1832	0
383	20240110	130700	77323609	1832	1832	1832	1832	1
384	20240110	130600	77321777	1830	1830	1830	1830	0
385	20240110	130500	77321777	1830	1830	1830	1830	1800
386	20240110	130400	74027777	1830	1830	1830	1830	0
387	20240110	130300	74027777	1830	1830	1830	1830	0
388	20240110	130200	74027777	1830	1830	1830	1830	2157
389	20240110	130100	70080467	1830	1830	1830	1830	0
390	20240110	130000	70080467	1830	1830	1830	1830	3
391	20240110	125900	70074977	1830	1830	1830	1830	0
392	20240110	125800	70074977	1830	1830	1830	1830	0
393	20240110	125700	70074977	1830	1830	1830	1830	0
394	20240110	125600	70074977	1830	1830	1830	1830	0
395	20240110	125500	70074977	1830	1830	1830	1830	0
396	20240110	125400	70074977	1830	1830	1830	1830	0
397	20240110	125300	70074977	1830	1830	1830	1830	0
398	20240110	125200	70074977	1830	1830	1830	1830	0
399	20240110	125100	70074977	1830	1830	1830	1830	0
400	20240110	125000	70074977	1830	1830	1830	1830	0
401	20240110	124900	70074977	1830	1830	1830	1830	0
402	20240110	124800	70074977	1830	1830	1830	1830	0
403	20240110	124700	70074977	1830	1830	1830	1830	0
404	20240110	124600	70074977	1830	1830	1830	1830	0
405	20240110	124500	70074977	1830	1830	1830	1830	0
406	20240110	124400	70074977	1830	1830	1830	1830	0
407	20240110	124300	70074977	1830	1830	1830	1830	0
408	20240110	124200	70074977	1830	1830	1830	1830	0
409	20240110	124100	70074977	1830	1830	1830	1830	0
410	20240110	124000	70074977	1830	1830	1830	1830	3
411	20240110	123900	70069487	1823	1823	1823	1823	0
412	20240110	123800	70069487	1823	1823	1823	1823	0
413	20240110	123700	70069487	1823	1823	1823	1823	0
414	20240110	123600	70069487	1823	1824	1824	1823	2700
415	20240110	123500	65147382	1832	1832	1832	1832	0
416	20240110	123400	65147382	1832	1832	1832	1832	0
417	20240110	123300	65147382	1832	1832	1832	1832	0
418	20240110	123200	65147382	1832	1832	1832	1832	0
419	20240110	123100	65147382	1832	1832	1832	1832	0
420	20240110	123000	65147382	1832	1832	1832	1832	0
421	20240110	122900	65147382	1832	1832	1832	1832	0
422	20240110	122800	65147382	1832	1832	1832	1832	0
423	20240110	122700	65147382	1832	1832	1832	1832	0
424	20240110	122600	65147382	1832	1832	1832	1832	7
425	20240110	122500	65134558	1823	1823	1823	1823	17
426	20240110	122400	65103567	1822	1822	1822	1822	0
427	20240110	122300	65103567	1822	1822	1822	1822	0
428	20240110	122200	65103567	1822	1822	1822	1822	0
429	20240110	122100	65103567	1822	1822	1822	1822	0
430	20240110	122000	65103567	1822	1832	1832	1822	303
431	20240110	121900	64551404	1823	1823	1823	1823	0
432	20240110	121800	64551404	1823	1823	1823	1823	233
433	20240110	121700	64126645	1832	1832	1832	1832	0
434	20240110	121600	64126645	1832	1832	1832	1832	0
435	20240110	121500	64126645	1832	1832	1832	1832	0
436	20240110	121400	64126645	1832	1832	1832	1832	0
437	20240110	121300	64126645	1832	1832	1832	1832	0
438	20240110	121200	64126645	1832	1832	1832	1832	0
439	20240110	121100	64126645	1832	1832	1832	1832	0
440	20240110	121000	64126645	1832	1832	1832	1832	0
441	20240110	120900	64126645	1832	1832	1832	1832	10
442	20240110	120800	64108325	1832	1832	1832	1832	0
443	20240110	120700	64108325	1832	1832	1832	1832	0
444	20240110	120600	64108325	1832	1832	1832	1832	0
445	20240110	120500	64108325	1832	1832	1832	1832	0
446	20240110	120400	64108325	1832	1832	1832	1832	0
447	20240110	120300	64108325	1832	1832	1832	1832	0
448	20240110	120200	64108325	1832	1832	1832	1832	0
449	20240110	120100	64108325	1832	1832	1832	1832	0
450	20240110	120000	64108325	1832	1832	1832	1832	3
451	20240110	115900	64102829	1825	1825	1825	1825	94
452	20240110	115800	63931279	1825	1829	1829	1825	4029
453	20240110	115700	56573960	1833	1833	1833	1833	0
454	20240110	115600	56573960	1833	1833	1833	1833	0
455	20240110	115500	56573960	1833	1833	1833	1833	0
456	20240110	115400	56573960	1833	1833	1833	1833	0
457	20240110	115300	56573960	1833	1833	1833	1833	10
458	20240110	115200	56555630	1830	1830	1830	1830	0
459	20240110	115100	56555630	1830	1830	1830	1830	1
460	20240110	115000	56553800	1830	1830	1830	1830	0
461	20240110	114900	56553800	1830	1830	1830	1830	0
462	20240110	114800	56553800	1830	1830	1830	1830	0
463	20240110	114700	56553800	1830	1830	1830	1830	0
464	20240110	114600	56553800	1830	1830	1830	1830	1000
465	20240110	114500	54723800	1833	1833	1833	1833	0
466	20240110	114400	54723800	1833	1833	1833	1833	0
467	20240110	114300	54723800	1833	1833	1833	1833	0
468	20240110	114200	54723800	1833	1833	1833	1833	0
469	20240110	114100	54723800	1833	1833	1833	1833	0
470	20240110	114000	54723800	1833	1833	1833	1833	3
471	20240110	113900	54718301	1833	1833	1833	1833	0
472	20240110	113800	54718301	1833	1833	1833	1833	0
473	20240110	113700	54718301	1833	1833	1833	1833	0
474	20240110	113600	54718301	1833	1833	1833	1833	6
475	20240110	113500	54707303	1833	1833	1833	1833	0
476	20240110	113400	54707303	1833	1832	1833	1832	22
477	20240110	113300	54666992	1833	1833	1833	1833	0
478	20240110	113200	54666992	1833	1833	1833	1833	0
479	20240110	113100	54666992	1833	1833	1833	1833	0
480	20240110	113000	54666992	1833	1833	1833	1833	0
481	20240110	112900	54666992	1833	1833	1833	1833	0
482	20240110	112800	54666992	1833	1833	1833	1833	0
483	20240110	112700	54666992	1833	1833	1833	1833	0
484	20240110	112600	54666992	1833	1833	1833	1833	0
485	20240110	112500	54666992	1833	1833	1833	1833	0
486	20240110	112400	54666992	1833	1833	1833	1833	0
487	20240110	112300	54666992	1833	1833	1833	1833	0
488	20240110	112200	54666992	1833	1833	1833	1833	0
489	20240110	112100	54666992	1833	1833	1833	1833	0
490	20240110	112000	54666992	1833	1833	1833	1833	3
491	20240110	111900	54661493	1833	1833	1833	1833	25
492	20240110	111800	54615668	1833	1831	1833	1831	300
493	20240110	111700	54065784	1831	1831	1831	1831	0
494	20240110	111600	54065784	1831	1831	1831	1831	0
495	20240110	111500	54065784	1831	1831	1831	1831	0
496	20240110	111400	54065784	1831	1831	1831	1831	0
497	20240110	111300	54065784	1831	1831	1831	1831	9
498	20240110	111200	54049305	1828	1828	1828	1828	281
499	20240110	111100	53535637	1833	1833	1833	1833	0
500	20240110	111000	53535637	1833	1833	1833	1833	0
501	20240110	110900	53535637	1833	1833	1833	1833	0
502	20240110	110800	53535637	1833	1833	1833	1833	0
503	20240110	110700	53535637	1833	1833	1833	1833	0
504	20240110	110600	53535637	1833	1833	1833	1833	0
505	20240110	110500	53535637	1833	1833	1833	1833	0
506	20240110	110400	53535637	1833	1833	1833	1833	0
507	20240110	110300	53535637	1833	1833	1833	1833	10
508	20240110	110200	53517307	1833	1833	1833	1833	44
509	20240110	110100	53436655	1832	1832	1832	1832	0
510	20240110	110000	53436655	1832	1832	1832	1832	19
511	20240110	105900	53401847	1833	1833	1833	1833	0
512	20240110	105800	53401847	1833	1833	1833	1833	0
513	20240110	105700	53401847	1833	1833	1833	1833	0
514	20240110	105600	53401847	1833	1833	1833	1833	0
515	20240110	105500	53401847	1833	1833	1833	1833	0
516	20240110	105400	53401847	1833	1833	1833	1833	0
517	20240110	105300	53401847	1833	1833	1833	1833	0
518	20240110	105200	53401847	1833	1833	1833	1833	0
519	20240110	105100	53401847	1833	1832	1833	1832	239
520	20240110	105000	52963839	1833	1833	1833	1833	0
521	20240110	104900	52963839	1833	1833	1833	1833	0
522	20240110	104800	52963839	1833	1833	1833	1833	0
523	20240110	104700	52963839	1833	1833	1833	1833	0
524	20240110	104600	52963839	1833	1833	1833	1833	0
525	20240110	104500	52963839	1833	1833	1833	1833	0
526	20240110	104400	52963839	1833	1833	1833	1833	278
527	20240110	104300	52454265	1833	1829	1833	1829	4615
528	20240110	104200	44008943	1829	1827	1829	1827	1579
529	20240110	104100	41121756	1828	1828	1828	1828	60
530	20240110	104000	41012076	1828	1828	1828	1828	3
531	20240110	103900	41006592	1829	1829	1829	1829	0
532	20240110	103800	41006592	1829	1829	1829	1829	0
533	20240110	103700	41006592	1829	1829	1829	1829	5
534	20240110	103600	40997447	1830	1830	1830	1830	0
535	20240110	103500	40997447	1830	1830	1830	1830	0
536	20240110	103400	40997447	1830	1823	1830	1823	4123
537	20240110	103300	33461062	1823	1823	1823	1823	0
538	20240110	103200	33461062	1823	1823	1823	1823	0
539	20240110	103100	33461062	1823	1823	1823	1823	0
540	20240110	103000	33461062	1823	1823	1823	1823	0
541	20240110	102900	33461062	1823	1823	1823	1823	0
542	20240110	102800	33461062	1823	1823	1823	1823	0
543	20240110	102700	33461062	1823	1823	1823	1823	0
544	20240110	102600	33461062	1823	1823	1823	1823	0
545	20240110	102500	33461062	1823	1823	1823	1823	0
546	20240110	102400	33461062	1823	1823	1823	1823	0
547	20240110	102300	33461062	1823	1823	1823	1823	0
548	20240110	102200	33461062	1823	1823	1823	1823	0
549	20240110	102100	33461062	1823	1823	1823	1823	0
550	20240110	102000	33461062	1823	1823	1823	1823	3
551	20240110	101900	33455593	1824	1824	1824	1824	0
552	20240110	101800	33455593	1824	1824	1824	1824	0
553	20240110	101700	33455593	1824	1824	1824	1824	0
554	20240110	101600	33455593	1824	1824	1824	1824	0
555	20240110	101500	33455593	1824	1824	1824	1824	0
556	20240110	101400	33455593	1824	1824	1824	1824	0
557	20240110	101300	33455593	1824	1824	1824	1824	9
558	20240110	101200	33439177	1824	1824	1824	1824	0
559	20240110	101100	33439177	1824	1824	1824	1824	0
560	20240110	101000	33439177	1824	1824	1824	1824	0
561	20240110	100900	33439177	1824	1824	1824	1824	0
562	20240110	100800	33439177	1824	1824	1824	1824	0
563	20240110	100700	33439177	1824	1824	1824	1824	2
564	20240110	100600	33435529	1816	1816	1816	1816	0
565	20240110	100500	33435529	1816	1816	1816	1816	0
566	20240110	100400	33435529	1816	1816	1816	1816	1771
567	20240110	100300	30219393	1816	1816	1816	1816	0
568	20240110	100200	30219393	1816	1816	1816	1816	3000
569	20240110	100100	24771393	1816	1817	1817	1816	3000
570	20240110	100000	19323292	1824	1824	1824	1824	3
571	20240110	095900	19317820	1824	1824	1824	1824	1
572	20240110	095800	19315996	1824	1824	1824	1824	1
573	20240110	095700	19314172	1824	1824	1824	1824	0
574	20240110	095600	19314172	1824	1824	1824	1824	0
575	20240110	095500	19314172	1824	1823	1824	1823	3200
576	20240110	095400	13479488	1815	1815	1815	1815	4
577	20240110	095300	13472228	1823	1823	1823	1823	0
578	20240110	095200	13472228	1823	1823	1823	1823	0
579	20240110	095100	13472228	1823	1823	1823	1823	0
580	20240110	095000	13472228	1823	1823	1823	1823	1
581	20240110	094900	13470405	1815	1815	1815	1815	0
582	20240110	094800	13470405	1815	1815	1815	1815	0
583	20240110	094700	13470405	1815	1815	1815	1815	0
584	20240110	094600	13470405	1815	1819	1823	1815	2204
585	20240110	094500	9461466	1812	1812	1812	1812	0
586	20240110	094400	9461466	1812	1812	1812	1812	1000
587	20240110	094300	7649466	1821	1821	1821	1821	0
588	20240110	094200	7649466	1821	1819	1821	1819	600
589	20240110	094100	6556942	1819	1819	1819	1819	0
590	20240110	094000	6556942	1819	1819	1819	1819	4
591	20240110	093900	6549666	1819	1819	1819	1819	0
592	20240110	093800	6549666	1819	1808	1819	1808	36
593	20240110	093700	6484468	1808	1808	1808	1808	0
594	20240110	093600	6484468	1808	1808	1808	1808	0
595	20240110	093500	6484468	1808	1808	1808	1808	17
596	20240110	093400	6453732	1808	1808	1808	1808	3
597	20240110	093300	6448308	1808	1808	1808	1808	0
598	20240110	093200	6448308	1808	1808	1808	1808	0
599	20240110	093100	6448308	1808	1808	1808	1808	0
600	20240110	093000	6448308	1808	1808	1808	1808	0
601	20240110	092900	6448308	1808	1808	1808	1808	0
602	20240110	092800	6448308	1808	1808	1808	1808	0
603	20240110	092700	6448308	1808	1808	1808	1808	0
604	20240110	092600	6448308	1808	1808	1808	1808	0
605	20240110	092500	6448308	1808	1808	1808	1808	0
606	20240110	092400	6448308	1808	1808	1808	1808	500
607	20240110	092300	5544308	1808	1808	1808	1808	0
608	20240110	092200	5544308	1808	1808	1808	1808	100
609	20240110	092100	5363508	1808	1808	1808	1808	0
610	20240110	092000	5363508	1808	1808	1808	1808	8
611	20240110	091900	5349044	1808	1808	1808	1808	0
612	20240110	091800	5349044	1808	1808	1808	1808	1
613	20240110	091700	5347236	1808	1808	1808	1808	30
614	20240110	091600	5292996	1808	1808	1808	1808	0
615	20240110	091500	5292996	1808	1808	1808	1808	5
616	20240110	091400	5283956	1820	1820	1820	1820	0
617	20240110	091300	5283956	1820	1820	1820	1820	0
618	20240110	091200	5283956	1820	1815	1820	1815	34
619	20240110	091100	5222201	1824	1824	1824	1824	0
620	20240110	091000	5222201	1824	1824	1824	1824	0
621	20240110	090900	5222201	1824	1824	1824	1824	0
622	20240110	090800	5222201	1824	1824	1824	1824	0
623	20240110	090700	5222201	1824	1824	1824	1824	0
624	20240110	090600	5222201	1824	1824	1824	1824	0
625	20240110	090500	5222201	1824	1824	1824	1824	0
626	20240110	090400	5222201	1824	1824	1824	1824	0
627	20240110	090300	5222201	1824	1824	1824	1824	0
628	20240110	090200	5222201	1824	1824	1824	1824	0
629	20240110	090100	5222201	1824	1805	1824	1805	1058
630	20240110	090000	3302926	1798	1798	1798	1798	1837