KissMeData/263920/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	205800	50858441	1152	1152	1152	1152	2112
3	20240115	205700	50858441	1152	1152	1152	1152	0
4	20240115	205600	50858441	1152	1152	1152	1152	0
5	20240115	205500	50858441	1152	1152	1152	1152	0
6	20240115	205400	50858441	1152	1152	1152	1152	0
7	20240115	205300	50858441	1152	1152	1152	1152	0
8	20240115	205200	50858441	1152	1152	1152	1152	0
9	20240115	205100	50858441	1152	1152	1152	1152	0
10	20240115	205000	50858441	1152	1152	1152	1152	0
11	20240115	204900	50858441	1152	1152	1152	1152	0
12	20240115	204800	50858441	1152	1152	1152	1152	0
13	20240115	204700	50858441	1152	1152	1152	1152	0
14	20240115	204600	50858441	1152	1152	1152	1152	0
15	20240115	204500	50858441	1152	1152	1152	1152	0
16	20240115	204400	50858441	1152	1152	1152	1152	0
17	20240115	204300	50858441	1152	1152	1152	1152	0
18	20240115	204200	50858441	1152	1152	1152	1152	0
19	20240115	204100	50858441	1152	1152	1152	1152	0
20	20240115	204000	50858441	1152	1152	1152	1152	0
21	20240115	203900	50858441	1152	1152	1152	1152	0
22	20240115	203800	50858441	1152	1152	1152	1152	0
23	20240115	203700	50858441	1152	1152	1152	1152	0
24	20240115	203600	50858441	1152	1152	1152	1152	0
25	20240115	203500	50858441	1152	1152	1152	1152	0
26	20240115	203400	50858441	1152	1152	1152	1152	0
27	20240115	203300	50858441	1152	1152	1152	1152	0
28	20240115	203200	50858441	1152	1152	1152	1152	0
29	20240115	203100	50858441	1152	1152	1152	1152	0
30	20240115	203000	50858441	1152	1152	1152	1152	0
31	20240115	202900	50858441	1152	1152	1152	1152	0
32	20240115	202800	50858441	1152	1152	1152	1152	2112
33	20240115	202700	50858441	1152	1152	1152	1152	0
34	20240115	202600	50858441	1152	1152	1152	1152	0
35	20240115	202500	50858441	1152	1152	1152	1152	0
36	20240115	202400	50858441	1152	1152	1152	1152	0
37	20240115	202300	50858441	1152	1152	1152	1152	0
38	20240115	202200	50858441	1152	1152	1152	1152	0
39	20240115	202100	50858441	1152	1152	1152	1152	0
40	20240115	202000	50858441	1152	1152	1152	1152	0
41	20240115	201900	50858441	1152	1152	1152	1152	0
42	20240115	201800	50858441	1152	1152	1152	1152	0
43	20240115	201700	50858441	1152	1152	1152	1152	0
44	20240115	201600	50858441	1152	1152	1152	1152	0
45	20240115	201500	50858441	1152	1152	1152	1152	0
46	20240115	201400	50858441	1152	1152	1152	1152	0
47	20240115	201300	50858441	1152	1152	1152	1152	0
48	20240115	201200	50858441	1152	1152	1152	1152	0
49	20240115	201100	50858441	1152	1152	1152	1152	0
50	20240115	201000	50858441	1152	1152	1152	1152	0
51	20240115	200900	50858441	1152	1152	1152	1152	0
52	20240115	200800	50858441	1152	1152	1152	1152	0
53	20240115	200700	50858441	1152	1152	1152	1152	0
54	20240115	200600	50858441	1152	1152	1152	1152	0
55	20240115	200500	50858441	1152	1152	1152	1152	0
56	20240115	200400	50858441	1152	1152	1152	1152	0
57	20240115	200300	50858441	1152	1152	1152	1152	0
58	20240115	200200	50858441	1152	1152	1152	1152	0
59	20240115	200100	50858441	1152	1152	1152	1152	0
60	20240115	200000	50858441	1152	1152	1152	1152	0
61	20240115	195900	50858441	1152	1152	1152	1152	0
62	20240115	195800	50858441	1152	1152	1152	1152	2112
63	20240115	195700	50858441	1152	1152	1152	1152	0
64	20240115	195600	50858441	1152	1152	1152	1152	0
65	20240115	195500	50858441	1152	1152	1152	1152	0
66	20240115	195400	50858441	1152	1152	1152	1152	0
67	20240115	195300	50858441	1152	1152	1152	1152	0
68	20240115	195200	50858441	1152	1152	1152	1152	0
69	20240115	195100	50858441	1152	1152	1152	1152	0
70	20240115	195000	50858441	1152	1152	1152	1152	0
71	20240115	194900	50858441	1152	1152	1152	1152	0
72	20240115	194800	50858441	1152	1152	1152	1152	0
73	20240115	194700	50858441	1152	1152	1152	1152	0
74	20240115	194600	50858441	1152	1152	1152	1152	0
75	20240115	194500	50858441	1152	1152	1152	1152	0
76	20240115	194400	50858441	1152	1152	1152	1152	0
77	20240115	194300	50858441	1152	1152	1152	1152	0
78	20240115	194200	50858441	1152	1152	1152	1152	0
79	20240115	194100	50858441	1152	1152	1152	1152	0
80	20240115	194000	50858441	1152	1152	1152	1152	0
81	20240115	193900	50858441	1152	1152	1152	1152	0
82	20240115	193800	50858441	1152	1152	1152	1152	0
83	20240115	193700	50858441	1152	1152	1152	1152	0
84	20240115	193600	50858441	1152	1152	1152	1152	0
85	20240115	193500	50858441	1152	1152	1152	1152	0
86	20240115	193400	50858441	1152	1152	1152	1152	0
87	20240115	193300	50858441	1152	1152	1152	1152	0
88	20240115	193200	50858441	1152	1152	1152	1152	0
89	20240115	193100	50858441	1152	1152	1152	1152	0
90	20240115	193000	50858441	1152	1152	1152	1152	0
91	20240115	192900	50858441	1152	1152	1152	1152	0
92	20240115	192800	50858441	1152	1152	1152	1152	2112
93	20240115	192700	50858441	1152	1152	1152	1152	0
94	20240115	192600	50858441	1152	1152	1152	1152	0
95	20240115	192500	50858441	1152	1152	1152	1152	0
96	20240115	192400	50858441	1152	1152	1152	1152	0
97	20240115	192300	50858441	1152	1152	1152	1152	0
98	20240115	192200	50858441	1152	1152	1152	1152	0
99	20240115	192100	50858441	1152	1152	1152	1152	0
100	20240115	192000	50858441	1152	1152	1152	1152	0
101	20240115	191900	50858441	1152	1152	1152	1152	0
102	20240115	191800	50858441	1152	1152	1152	1152	0
103	20240115	191700	50858441	1152	1152	1152	1152	0
104	20240115	191600	50858441	1152	1152	1152	1152	0
105	20240115	191500	50858441	1152	1152	1152	1152	0
106	20240115	191400	50858441	1152	1152	1152	1152	0
107	20240115	191300	50858441	1152	1152	1152	1152	0
108	20240115	191200	50858441	1152	1152	1152	1152	0
109	20240115	191100	50858441	1152	1152	1152	1152	0
110	20240115	191000	50858441	1152	1152	1152	1152	0
111	20240115	190900	50858441	1152	1152	1152	1152	0
112	20240115	190800	50858441	1152	1152	1152	1152	0
113	20240115	190700	50858441	1152	1152	1152	1152	0
114	20240115	190600	50858441	1152	1152	1152	1152	0
115	20240115	190500	50858441	1152	1152	1152	1152	0
116	20240115	190400	50858441	1152	1152	1152	1152	0
117	20240115	190300	50858441	1152	1152	1152	1152	0
118	20240115	190200	50858441	1152	1152	1152	1152	0
119	20240115	190100	50858441	1152	1152	1152	1152	0
120	20240115	190000	50858441	1152	1152	1152	1152	0
121	20240115	185900	50858441	1152	1152	1152	1152	0
122	20240115	185800	50858441	1152	1152	1152	1152	2112
123	20240115	185700	50858441	1152	1152	1152	1152	0
124	20240115	185600	50858441	1152	1152	1152	1152	0
125	20240115	185500	50858441	1152	1152	1152	1152	0
126	20240115	185400	50858441	1152	1152	1152	1152	0
127	20240115	185300	50858441	1152	1152	1152	1152	0
128	20240115	185200	50858441	1152	1152	1152	1152	0
129	20240115	185100	50858441	1152	1152	1152	1152	0
130	20240115	185000	50858441	1152	1152	1152	1152	0
131	20240115	184900	50858441	1152	1152	1152	1152	0
132	20240115	184800	50858441	1152	1152	1152	1152	0
133	20240115	184700	50858441	1152	1152	1152	1152	0
134	20240115	184600	50858441	1152	1152	1152	1152	0
135	20240115	184500	50858441	1152	1152	1152	1152	0
136	20240115	184400	50858441	1152	1152	1152	1152	0
137	20240115	184300	50858441	1152	1152	1152	1152	0
138	20240115	184200	50858441	1152	1152	1152	1152	0
139	20240115	184100	50858441	1152	1152	1152	1152	0
140	20240115	184000	50858441	1152	1152	1152	1152	0
141	20240115	183900	50858441	1152	1152	1152	1152	0
142	20240115	183800	50858441	1152	1152	1152	1152	0
143	20240115	183700	50858441	1152	1152	1152	1152	0
144	20240115	183600	50858441	1152	1152	1152	1152	0
145	20240115	183500	50858441	1152	1152	1152	1152	0
146	20240115	183400	50858441	1152	1152	1152	1152	0
147	20240115	183300	50858441	1152	1152	1152	1152	0
148	20240115	183200	50858441	1152	1152	1152	1152	0
149	20240115	183100	50858441	1152	1152	1152	1152	0
150	20240115	183000	50858441	1152	1152	1152	1152	0
151	20240115	182900	50858441	1152	1152	1152	1152	0
152	20240115	182800	50858441	1152	1152	1152	1152	2112
153	20240115	182700	50858441	1152	1152	1152	1152	0
154	20240115	182600	50858441	1152	1152	1152	1152	0
155	20240115	182500	50858441	1152	1152	1152	1152	0
156	20240115	182400	50858441	1152	1152	1152	1152	0
157	20240115	182300	50858441	1152	1152	1152	1152	0
158	20240115	182200	50858441	1152	1152	1152	1152	0
159	20240115	182100	50858441	1152	1152	1152	1152	0
160	20240115	182000	50858441	1152	1152	1152	1152	0
161	20240115	181900	50858441	1152	1152	1152	1152	0
162	20240115	181800	50858441	1152	1152	1152	1152	0
163	20240115	181700	50858441	1152	1152	1152	1152	0
164	20240115	181600	50858441	1152	1152	1152	1152	0
165	20240115	181500	50858441	1152	1152	1152	1152	0
166	20240115	181400	50858441	1152	1152	1152	1152	0
167	20240115	181300	50858441	1152	1152	1152	1152	0
168	20240115	181200	50858441	1152	1152	1152	1152	0
169	20240115	181100	50858441	1152	1152	1152	1152	0
170	20240115	181000	50858441	1152	1152	1152	1152	0
171	20240115	180900	50858441	1152	1152	1152	1152	0
172	20240115	180800	50858441	1152	1152	1152	1152	0
173	20240115	180700	50858441	1152	1152	1152	1152	0
174	20240115	180600	50858441	1152	1152	1152	1152	0
175	20240115	180500	50858441	1152	1152	1152	1152	0
176	20240115	180400	50858441	1152	1152	1152	1152	0
177	20240115	180300	50858441	1152	1152	1152	1152	0
178	20240115	180200	50858441	1152	1152	1152	1152	0
179	20240115	180100	50858441	1152	1152	1152	1152	0
180	20240115	180000	50858441	1152	1152	1152	1152	0
181	20240115	175900	50858441	1152	1152	1152	1152	0
182	20240115	175800	50858441	1152	1152	1152	1152	2112
183	20240115	175700	50858441	1152	1152	1152	1152	0
184	20240115	175600	50858441	1152	1152	1152	1152	0
185	20240115	175500	50858441	1152	1152	1152	1152	0
186	20240115	175400	50858441	1152	1152	1152	1152	0
187	20240115	175300	50858441	1152	1152	1152	1152	0
188	20240115	175200	50858441	1152	1152	1152	1152	0
189	20240115	175100	50858441	1152	1152	1152	1152	0
190	20240115	175000	50858441	1152	1152	1152	1152	0
191	20240115	174900	50858441	1152	1152	1152	1152	0
192	20240115	174800	50858441	1152	1152	1152	1152	0
193	20240115	174700	50858441	1152	1152	1152	1152	0
194	20240115	174600	50858441	1152	1152	1152	1152	0
195	20240115	174500	50858441	1152	1152	1152	1152	0
196	20240115	174400	50858441	1152	1152	1152	1152	0
197	20240115	174300	50858441	1152	1152	1152	1152	0
198	20240115	174200	50858441	1152	1152	1152	1152	0
199	20240115	174100	50858441	1152	1152	1152	1152	0
200	20240115	174000	50858441	1152	1152	1152	1152	0
201	20240115	173900	50858441	1152	1152	1152	1152	0
202	20240115	173800	50858441	1152	1152	1152	1152	0
203	20240115	173700	50858441	1152	1152	1152	1152	0
204	20240115	173600	50858441	1152	1152	1152	1152	0
205	20240115	173500	50858441	1152	1152	1152	1152	0
206	20240115	173400	50858441	1152	1152	1152	1152	0
207	20240115	173300	50858441	1152	1152	1152	1152	0
208	20240115	173200	50858441	1152	1152	1152	1152	0
209	20240115	173100	50858441	1152	1152	1152	1152	0
210	20240115	173000	50858441	1152	1152	1152	1152	0
211	20240115	172900	50858441	1152	1152	1152	1152	0
212	20240115	172800	50858441	1152	1152	1152	1152	2112
213	20240115	172700	50858441	1152	1152	1152	1152	0
214	20240115	172600	50858441	1152	1152	1152	1152	0
215	20240115	172500	50858441	1152	1152	1152	1152	0
216	20240115	172400	50858441	1152	1152	1152	1152	0
217	20240115	172300	50858441	1152	1152	1152	1152	0
218	20240115	172200	50858441	1152	1152	1152	1152	0
219	20240115	172100	50858441	1152	1152	1152	1152	0
220	20240115	172000	50858441	1152	1152	1152	1152	0
221	20240115	171900	50858441	1152	1152	1152	1152	0
222	20240115	171800	50858441	1152	1152	1152	1152	0
223	20240115	171700	50858441	1152	1152	1152	1152	0
224	20240115	171600	50858441	1152	1152	1152	1152	0
225	20240115	171500	50858441	1152	1152	1152	1152	0
226	20240115	171400	50858441	1152	1152	1152	1152	0
227	20240115	171300	50858441	1152	1152	1152	1152	0
228	20240115	171200	50858441	1152	1152	1152	1152	0
229	20240115	171100	50858441	1152	1152	1152	1152	0
230	20240115	171000	50858441	1152	1152	1152	1152	0
231	20240115	170900	50858441	1152	1152	1152	1152	0
232	20240115	170800	50858441	1152	1152	1152	1152	0
233	20240115	170700	50858441	1152	1152	1152	1152	0
234	20240115	170600	50858441	1152	1152	1152	1152	0
235	20240115	170500	50858441	1152	1152	1152	1152	0
236	20240115	170400	50858441	1152	1152	1152	1152	0
237	20240115	170300	50858441	1152	1152	1152	1152	0
238	20240115	170200	50858441	1152	1152	1152	1152	0
239	20240115	170100	50858441	1152	1152	1152	1152	0
240	20240115	170000	50858441	1152	1152	1152	1152	0
241	20240115	165900	50858441	1152	1152	1152	1152	0
242	20240115	165800	50858441	1152	1152	1152	1152	2112
243	20240115	165700	50858441	1152	1152	1152	1152	0
244	20240115	165600	50858441	1152	1152	1152	1152	0
245	20240115	165500	50858441	1152	1152	1152	1152	0
246	20240115	165400	50858441	1152	1152	1152	1152	0
247	20240115	165300	50858441	1152	1152	1152	1152	0
248	20240115	165200	50858441	1152	1152	1152	1152	0
249	20240115	165100	50858441	1152	1152	1152	1152	0
250	20240115	165000	50858441	1152	1152	1152	1152	0
251	20240115	164900	50858441	1152	1152	1152	1152	0
252	20240115	164800	50858441	1152	1152	1152	1152	0
253	20240115	164700	50858441	1152	1152	1152	1152	0
254	20240115	164600	50858441	1152	1152	1152	1152	0
255	20240115	164500	50858441	1152	1152	1152	1152	0
256	20240115	164400	50858441	1152	1152	1152	1152	0
257	20240115	164300	50858441	1152	1152	1152	1152	0
258	20240115	164200	50858441	1152	1152	1152	1152	0
259	20240115	164100	50858441	1152	1152	1152	1152	0
260	20240115	164000	50858441	1152	1152	1152	1152	0
261	20240115	163900	50858441	1152	1152	1152	1152	0
262	20240115	163800	50858441	1152	1152	1152	1152	0
263	20240115	163700	50858441	1152	1152	1152	1152	0
264	20240115	163600	50858441	1152	1152	1152	1152	0
265	20240115	163500	50858441	1152	1152	1152	1152	0
266	20240115	163400	50858441	1152	1152	1152	1152	0
267	20240115	163300	50858441	1152	1152	1152	1152	0
268	20240115	163200	50858441	1152	1152	1152	1152	0
269	20240115	163100	50858441	1152	1152	1152	1152	0
270	20240115	163000	50858441	1152	1152	1152	1152	0
271	20240115	162900	50858441	1152	1152	1152	1152	0
272	20240115	162800	50858441	1152	1152	1152	1152	2112
273	20240115	162700	50858441	1152	1152	1152	1152	0
274	20240115	162600	50858441	1152	1152	1152	1152	0
275	20240115	162500	50858441	1152	1152	1152	1152	0
276	20240115	162400	50858441	1152	1152	1152	1152	0
277	20240115	162300	50858441	1152	1152	1152	1152	0
278	20240115	162200	50858441	1152	1152	1152	1152	0
279	20240115	162100	50858441	1152	1152	1152	1152	0
280	20240115	162000	50858441	1152	1152	1152	1152	0
281	20240115	161900	50858441	1152	1152	1152	1152	0
282	20240115	161800	50858441	1152	1152	1152	1152	0
283	20240115	161700	50858441	1152	1152	1152	1152	0
284	20240115	161600	50858441	1152	1152	1152	1152	0
285	20240115	161500	50858441	1152	1152	1152	1152	0
286	20240115	161400	50858441	1152	1152	1152	1152	0
287	20240115	161300	50858441	1152	1152	1152	1152	0
288	20240115	161200	50858441	1152	1152	1152	1152	0
289	20240115	161100	50858441	1152	1152	1152	1152	0
290	20240115	161000	50858441	1152	1152	1152	1152	0
291	20240115	160900	50858441	1152	1152	1152	1152	0
292	20240115	160800	50858441	1152	1152	1152	1152	0
293	20240115	160700	50858441	1152	1152	1152	1152	0
294	20240115	160600	50858441	1152	1152	1152	1152	0
295	20240115	160500	50858441	1152	1152	1152	1152	0
296	20240115	160400	50858441	1152	1152	1152	1152	0
297	20240115	160300	50858441	1152	1152	1152	1152	0
298	20240115	160200	50858441	1152	1152	1152	1152	0
299	20240115	160100	50858441	1152	1152	1152	1152	0
300	20240115	160000	50858441	1152	1152	1152	1152	0
301	20240115	155900	50858441	1152	1152	1152	1152	0
302	20240115	155800	50858441	1152	1152	1152	1152	2112
303	20240115	155700	50858441	1152	1152	1152	1152	0
304	20240115	155600	50858441	1152	1152	1152	1152	0
305	20240115	155500	50858441	1152	1152	1152	1152	0
306	20240115	155400	50858441	1152	1152	1152	1152	0
307	20240115	155300	50858441	1152	1152	1152	1152	0
308	20240115	155200	50858441	1152	1152	1152	1152	0
309	20240115	155100	50858441	1152	1152	1152	1152	0
310	20240115	155000	50858441	1152	1152	1152	1152	0
311	20240115	154900	50858441	1152	1152	1152	1152	0
312	20240115	154800	50858441	1152	1152	1152	1152	0
313	20240115	154700	50858441	1152	1152	1152	1152	0
314	20240115	154600	50858441	1152	1152	1152	1152	0
315	20240115	154500	50858441	1152	1152	1152	1152	0
316	20240115	154400	50858441	1152	1152	1152	1152	0
317	20240115	154300	50858441	1152	1152	1152	1152	0
318	20240115	154200	50858441	1152	1152	1152	1152	0
319	20240115	154100	50858441	1152	1152	1152	1152	0
320	20240115	154000	50858441	1152	1152	1152	1152	0
321	20240115	153900	50858441	1152	1152	1152	1152	0
322	20240115	153800	50858441	1152	1152	1152	1152	0
323	20240115	153700	50858441	1152	1152	1152	1152	0
324	20240115	153600	50858441	1152	1152	1152	1152	0
325	20240115	153500	50858441	1152	1152	1152	1152	0
326	20240115	153400	50858441	1152	1152	1152	1152	0
327	20240115	153300	50858441	1152	1152	1152	1152	0
328	20240115	153200	50858441	1152	1152	1152	1152	0
329	20240115	153100	50858441	1152	1152	1152	1152	0
330	20240115	153000	50858441	1152	1152	1152	1152	2112
331	20240115	152900	48425417	1159	1159	1159	1159	0
332	20240115	152800	48425417	1159	1159	1159	1159	0
333	20240115	152700	48425417	1159	1159	1159	1159	0
334	20240115	152600	48425417	1159	1159	1159	1159	0
335	20240115	152500	48425417	1159	1159	1159	1159	0
336	20240115	152400	48425417	1159	1159	1159	1159	0
337	20240115	152300	48425417	1159	1159	1159	1159	0
338	20240115	152200	48425417	1159	1159	1159	1159	0
339	20240115	152100	48425417	1159	1159	1159	1159	0
340	20240115	152000	48425417	1159	1159	1159	1159	0
341	20240115	151900	48425417	1159	1159	1159	1159	0
342	20240115	151800	48425417	1159	1158	1159	1153	1002
343	20240115	151700	47266566	1159	1159	1159	1159	0
344	20240115	151600	47266566	1159	1159	1159	1159	0
345	20240115	151500	47266566	1159	1159	1159	1159	0
346	20240115	151400	47266566	1159	1159	1159	1159	0
347	20240115	151300	47266566	1159	1159	1159	1159	0
348	20240115	151200	47266566	1159	1159	1159	1159	0
349	20240115	151100	47266566	1159	1160	1160	1159	999
350	20240115	151000	46108226	1161	1161	1161	1161	0
351	20240115	150900	46108226	1161	1161	1161	1161	0
352	20240115	150800	46108226	1161	1161	1161	1161	514
353	20240115	150700	45511472	1160	1160	1160	1160	748
354	20240115	150600	44643792	1159	1159	1159	1159	61
355	20240115	150500	44573093	1160	1160	1160	1160	0
356	20240115	150400	44573093	1160	1160	1160	1160	0
357	20240115	150300	44573093	1160	1160	1160	1160	0
358	20240115	150200	44573093	1160	1160	1160	1160	0
359	20240115	150100	44573093	1160	1160	1160	1160	0
360	20240115	150000	44573093	1160	1160	1160	1160	0
361	20240115	145900	44573093	1160	1160	1160	1160	0
362	20240115	145800	44573093	1160	1160	1160	1160	0
363	20240115	145700	44573093	1160	1160	1160	1160	2
364	20240115	145600	44570773	1159	1159	1159	1159	0
365	20240115	145500	44570773	1159	1159	1159	1159	0
366	20240115	145400	44570773	1159	1159	1159	1159	39
367	20240115	145300	44525572	1160	1160	1160	1160	0
368	20240115	145200	44525572	1160	1160	1160	1160	0
369	20240115	145100	44525572	1160	1160	1160	1160	0
370	20240115	145000	44525572	1160	1160	1160	1160	0
371	20240115	144900	44525572	1160	1160	1160	1160	0
372	20240115	144800	44525572	1160	1160	1160	1160	6
373	20240115	144700	44518612	1160	1160	1160	1160	0
374	20240115	144600	44518612	1160	1160	1160	1160	28
375	20240115	144500	44486132	1160	1160	1160	1160	0
376	20240115	144400	44486132	1160	1160	1160	1160	0
377	20240115	144300	44486132	1160	1160	1160	1160	0
378	20240115	144200	44486132	1160	1160	1160	1160	0
379	20240115	144100	44486132	1160	1160	1160	1160	0
380	20240115	144000	44486132	1160	1160	1160	1160	39
381	20240115	143900	44440892	1160	1160	1160	1160	0
382	20240115	143800	44440892	1160	1160	1160	1160	1
383	20240115	143700	44439732	1153	1153	1153	1153	0
384	20240115	143600	44439732	1153	1153	1153	1153	0
385	20240115	143500	44439732	1153	1153	1153	1153	0
386	20240115	143400	44439732	1153	1153	1153	1153	0
387	20240115	143300	44439732	1153	1153	1153	1153	0
388	20240115	143200	44439732	1153	1153	1153	1153	0
389	20240115	143100	44439732	1153	1154	1154	1153	1000
390	20240115	143000	43286192	1160	1160	1160	1160	0
391	20240115	142900	43286192	1160	1160	1160	1160	0
392	20240115	142800	43286192	1160	1160	1160	1160	0
393	20240115	142700	43286192	1160	1160	1160	1160	0
394	20240115	142600	43286192	1160	1160	1160	1160	0
395	20240115	142500	43286192	1160	1160	1160	1160	0
396	20240115	142400	43286192	1160	1160	1160	1160	0
397	20240115	142300	43286192	1160	1160	1160	1160	0
398	20240115	142200	43286192	1160	1160	1160	1160	0
399	20240115	142100	43286192	1160	1160	1160	1160	0
400	20240115	142000	43286192	1160	1160	1160	1160	0
401	20240115	141900	43286192	1160	1160	1160	1160	0
402	20240115	141800	43286192	1160	1160	1160	1160	1
403	20240115	141700	43285032	1153	1154	1154	1153	2000
404	20240115	141600	40979011	1162	1158	1162	1153	2001
405	20240115	141500	38667868	1158	1158	1158	1158	0
406	20240115	141400	38667868	1158	1159	1159	1158	525
407	20240115	141300	38059818	1162	1162	1162	1162	0
408	20240115	141200	38059818	1162	1162	1162	1162	0
409	20240115	141100	38059818	1162	1162	1162	1162	0
410	20240115	141000	38059818	1162	1162	1162	1162	0
411	20240115	140900	38059818	1162	1162	1162	1162	123
412	20240115	140800	37916892	1162	1162	1162	1162	0
413	20240115	140700	37916892	1162	1162	1162	1162	40
414	20240115	140600	37870412	1161	1161	1161	1161	0
415	20240115	140500	37870412	1161	1161	1161	1161	0
416	20240115	140400	37870412	1161	1161	1161	1161	0
417	20240115	140300	37870412	1161	1161	1161	1161	0
418	20240115	140200	37870412	1161	1161	1161	1161	0
419	20240115	140100	37870412	1161	1161	1161	1161	0
420	20240115	140000	37870412	1161	1161	1161	1161	0
421	20240115	135900	37870412	1161	1161	1161	1161	0
422	20240115	135800	37870412	1161	1161	1161	1161	0
423	20240115	135700	37870412	1161	1161	1161	1161	0
424	20240115	135600	37870412	1161	1161	1161	1161	0
425	20240115	135500	37870412	1161	1161	1161	1161	0
426	20240115	135400	37870412	1161	1161	1161	1161	225
427	20240115	135300	37609187	1161	1161	1161	1161	24
428	20240115	135200	37581323	1160	1160	1160	1160	441
429	20240115	135100	37069763	1160	1160	1160	1160	0
430	20240115	135000	37069763	1160	1160	1160	1160	203
431	20240115	134900	36834283	1160	1160	1160	1160	300
432	20240115	134800	36486283	1160	1160	1160	1160	0
433	20240115	134700	36486283	1160	1160	1160	1160	0
434	20240115	134600	36486283	1160	1160	1160	1160	0
435	20240115	134500	36486283	1160	1160	1160	1160	0
436	20240115	134400	36486283	1160	1160	1160	1160	0
437	20240115	134300	36486283	1160	1160	1160	1160	0
438	20240115	134200	36486283	1160	1160	1160	1160	0
439	20240115	134100	36486283	1160	1160	1160	1160	0
440	20240115	134000	36486283	1160	1160	1160	1160	0
441	20240115	133900	36486283	1160	1160	1160	1160	0
442	20240115	133800	36486283	1160	1160	1160	1160	0
443	20240115	133700	36486283	1160	1160	1160	1160	0
444	20240115	133600	36486283	1160	1161	1161	1160	1319
445	20240115	133500	34955723	1161	1161	1161	1161	0
446	20240115	133400	34955723	1161	1160	1161	1160	90
447	20240115	133300	34851283	1160	1160	1160	1160	0
448	20240115	133200	34851283	1160	1160	1160	1160	4000
449	20240115	133100	30211283	1160	1160	1160	1160	0
450	20240115	133000	30211283	1160	1160	1160	1160	0
451	20240115	132900	30211283	1160	1160	1160	1160	0
452	20240115	132800	30211283	1160	1160	1160	1160	0
453	20240115	132700	30211283	1160	1160	1160	1160	0
454	20240115	132600	30211283	1160	1160	1160	1160	0
455	20240115	132500	30211283	1160	1160	1160	1160	0
456	20240115	132400	30211283	1160	1160	1160	1160	0
457	20240115	132300	30211283	1160	1160	1160	1160	1
458	20240115	132200	30210123	1160	1160	1160	1160	0
459	20240115	132100	30210123	1160	1160	1160	1160	0
460	20240115	132000	30210123	1160	1160	1160	1160	4
461	20240115	131900	30205483	1160	1160	1160	1160	0
462	20240115	131800	30205483	1160	1160	1160	1160	0
463	20240115	131700	30205483	1160	1160	1160	1160	0
464	20240115	131600	30205483	1160	1160	1160	1160	0
465	20240115	131500	30205483	1160	1160	1160	1160	0
466	20240115	131400	30205483	1160	1160	1160	1160	0
467	20240115	131300	30205483	1160	1160	1160	1160	0
468	20240115	131200	30205483	1160	1160	1160	1160	0
469	20240115	131100	30205483	1160	1160	1160	1160	0
470	20240115	131000	30205483	1160	1160	1160	1160	19
471	20240115	130900	30183443	1161	1159	1161	1159	2500
472	20240115	130800	27283560	1159	1159	1159	1159	1
473	20240115	130700	27282401	1160	1160	1160	1160	0
474	20240115	130600	27282401	1160	1160	1160	1160	0
475	20240115	130500	27282401	1160	1160	1160	1160	0
476	20240115	130400	27282401	1160	1160	1160	1160	0
477	20240115	130300	27282401	1160	1160	1160	1160	0
478	20240115	130200	27282401	1160	1160	1160	1160	0
479	20240115	130100	27282401	1160	1160	1160	1160	40
480	20240115	130000	27236001	1160	1160	1160	1160	0
481	20240115	125900	27236001	1160	1160	1160	1160	0
482	20240115	125800	27236001	1160	1160	1160	1160	0
483	20240115	125700	27236001	1160	1160	1160	1160	0
484	20240115	125600	27236001	1160	1160	1160	1160	0
485	20240115	125500	27236001	1160	1160	1160	1160	0
486	20240115	125400	27236001	1160	1160	1160	1160	0
487	20240115	125300	27236001	1160	1160	1160	1160	0
488	20240115	125200	27236001	1160	1160	1160	1160	0
489	20240115	125100	27236001	1160	1160	1160	1160	0
490	20240115	125000	27236001	1160	1160	1160	1160	0
491	20240115	124900	27236001	1160	1160	1160	1160	0
492	20240115	124800	27236001	1160	1160	1160	1160	0
493	20240115	124700	27236001	1160	1160	1160	1160	0
494	20240115	124600	27236001	1160	1160	1160	1160	0
495	20240115	124500	27236001	1160	1160	1160	1160	0
496	20240115	124400	27236001	1160	1160	1160	1160	1
497	20240115	124300	27234841	1160	1156	1160	1156	3
498	20240115	124200	27231365	1159	1159	1159	1159	0
499	20240115	124100	27231365	1159	1159	1159	1159	0
500	20240115	124000	27231365	1159	1159	1159	1159	0
501	20240115	123900	27231365	1159	1159	1159	1159	0
502	20240115	123800	27231365	1159	1159	1159	1159	0
503	20240115	123700	27231365	1159	1159	1159	1159	0
504	20240115	123600	27231365	1159	1159	1159	1159	0
505	20240115	123500	27231365	1159	1159	1159	1159	0
506	20240115	123400	27231365	1159	1159	1159	1159	0
507	20240115	123300	27231365	1159	1159	1159	1159	0
508	20240115	123200	27231365	1159	1159	1159	1159	0
509	20240115	123100	27231365	1159	1159	1159	1159	602
510	20240115	123000	26533647	1160	1160	1160	1160	0
511	20240115	122900	26533647	1160	1160	1160	1160	0
512	20240115	122800	26533647	1160	1160	1160	1160	40
513	20240115	122700	26487247	1160	1160	1160	1160	0
514	20240115	122600	26487247	1160	1160	1160	1160	0
515	20240115	122500	26487247	1160	1160	1160	1160	0
516	20240115	122400	26487247	1160	1160	1160	1160	0
517	20240115	122300	26487247	1160	1160	1160	1160	0
518	20240115	122200	26487247	1160	1160	1160	1160	0
519	20240115	122100	26487247	1160	1160	1160	1160	0
520	20240115	122000	26487247	1160	1160	1160	1160	0
521	20240115	121900	26487247	1160	1160	1160	1160	0
522	20240115	121800	26487247	1160	1160	1160	1160	0
523	20240115	121700	26487247	1160	1160	1160	1160	0
524	20240115	121600	26487247	1160	1160	1160	1160	0
525	20240115	121500	26487247	1160	1160	1160	1160	0
526	20240115	121400	26487247	1160	1160	1160	1160	0
527	20240115	121300	26487247	1160	1160	1160	1160	0
528	20240115	121200	26487247	1160	1160	1160	1160	0
529	20240115	121100	26487247	1160	1160	1160	1160	0
530	20240115	121000	26487247	1160	1160	1160	1160	0
531	20240115	120900	26487247	1160	1160	1160	1160	0
532	20240115	120800	26487247	1160	1160	1160	1160	0
533	20240115	120700	26487247	1160	1160	1160	1160	0
534	20240115	120600	26487247	1160	1160	1160	1160	0
535	20240115	120500	26487247	1160	1160	1160	1160	2
536	20240115	120400	26484927	1160	1160	1160	1160	0
537	20240115	120300	26484927	1160	1160	1160	1160	0
538	20240115	120200	26484927	1160	1160	1160	1160	0
539	20240115	120100	26484927	1160	1160	1160	1160	0
540	20240115	120000	26484927	1160	1160	1160	1160	0
541	20240115	115900	26484927	1160	1160	1160	1160	0
542	20240115	115800	26484927	1160	1160	1160	1160	0
543	20240115	115700	26484927	1160	1160	1160	1160	0
544	20240115	115600	26484927	1160	1159	1160	1159	501
545	20240115	115500	25903768	1161	1158	1161	1158	40
546	20240115	115400	25857413	1152	1152	1152	1152	0
547	20240115	115300	25857413	1152	1154	1154	1152	308
548	20240115	115200	25502567	1154	1154	1154	1154	1500
549	20240115	115100	23771567	1152	1152	1152	1152	0
550	20240115	115000	23771567	1152	1153	1153	1152	500
551	20240115	114900	23195451	1152	1152	1152	1152	0
552	20240115	114800	23195451	1152	1152	1152	1152	0
553	20240115	114700	23195451	1152	1152	1152	1152	0
554	20240115	114600	23195451	1152	1152	1152	1152	0
555	20240115	114500	23195451	1152	1152	1152	1152	0
556	20240115	114400	23195451	1152	1152	1152	1152	0
557	20240115	114300	23195451	1152	1152	1152	1152	0
558	20240115	114200	23195451	1152	1152	1152	1152	0
559	20240115	114100	23195451	1152	1152	1152	1152	0
560	20240115	114000	23195451	1152	1152	1152	1152	0
561	20240115	113900	23195451	1152	1152	1152	1152	0
562	20240115	113800	23195451	1152	1152	1152	1152	0
563	20240115	113700	23195451	1152	1152	1152	1152	0
564	20240115	113600	23195451	1152	1152	1152	1152	0
565	20240115	113500	23195451	1152	1152	1152	1152	0
566	20240115	113400	23195451	1152	1152	1152	1152	300
567	20240115	113300	22849851	1154	1154	1154	1154	0
568	20240115	113200	22849851	1154	1154	1154	1154	492
569	20240115	113100	22282083	1160	1160	1160	1160	0
570	20240115	113000	22282083	1160	1160	1160	1160	0
571	20240115	112900	22282083	1160	1160	1160	1160	0
572	20240115	112800	22282083	1160	1160	1160	1160	0
573	20240115	112700	22282083	1160	1160	1160	1160	3597
574	20240115	112600	18109563	1159	1156	1159	1156	1728
575	20240115	112500	16108074	1154	1154	1154	1154	0
576	20240115	112400	16108074	1154	1154	1154	1154	1
577	20240115	112300	16106920	1154	1154	1154	1154	2
578	20240115	112200	16104612	1156	1154	1156	1154	265
579	20240115	112100	15798274	1154	1155	1155	1154	304
580	20240115	112000	15447158	1156	1156	1156	1156	0
581	20240115	111900	15447158	1156	1156	1156	1156	0
582	20240115	111800	15447158	1156	1156	1156	1156	0
583	20240115	111700	15447158	1156	1156	1156	1156	0
584	20240115	111600	15447158	1156	1156	1156	1156	0
585	20240115	111500	15447158	1156	1152	1156	1152	597
586	20240115	111400	14758202	1152	1152	1152	1152	0
587	20240115	111300	14758202	1152	1152	1152	1152	0
588	20240115	111200	14758202	1152	1152	1152	1152	1
589	20240115	111100	14757050	1152	1152	1152	1152	0
590	20240115	111000	14757050	1152	1152	1152	1152	0
591	20240115	110900	14757050	1152	1152	1152	1152	0
592	20240115	110800	14757050	1152	1152	1152	1152	0
593	20240115	110700	14757050	1152	1152	1152	1152	0
594	20240115	110600	14757050	1152	1152	1152	1152	0
595	20240115	110500	14757050	1152	1152	1152	1152	0
596	20240115	110400	14757050	1152	1152	1152	1152	0
597	20240115	110300	14757050	1152	1152	1152	1152	0
598	20240115	110200	14757050	1152	1152	1152	1152	0
599	20240115	110100	14757050	1152	1152	1152	1152	0
600	20240115	110000	14757050	1152	1152	1152	1152	0
601	20240115	105900	14757050	1152	1152	1152	1152	0
602	20240115	105800	14757050	1152	1152	1152	1152	0
603	20240115	105700	14757050	1152	1152	1152	1152	0
604	20240115	105600	14757050	1152	1152	1152	1152	0
605	20240115	105500	14757050	1152	1152	1152	1152	0
606	20240115	105400	14757050	1152	1152	1152	1152	0
607	20240115	105300	14757050	1152	1152	1152	1152	83
608	20240115	105200	14661434	1151	1151	1151	1151	1
609	20240115	105100	14660283	1156	1156	1156	1156	0
610	20240115	105000	14660283	1156	1156	1156	1156	0
611	20240115	104900	14660283	1156	1152	1156	1152	40
612	20240115	104800	14614103	1156	1156	1156	1156	0
613	20240115	104700	14614103	1156	1156	1156	1156	0
614	20240115	104600	14614103	1156	1156	1156	1156	0
615	20240115	104500	14614103	1156	1156	1156	1156	0
616	20240115	104400	14614103	1156	1156	1156	1156	0
617	20240115	104300	14614103	1156	1146	1156	1146	9
618	20240115	104200	14603769	1146	1146	1146	1146	63
619	20240115	104100	14531571	1146	1146	1146	1146	0
620	20240115	104000	14531571	1146	1149	1149	1146	3500
621	20240115	103900	10516347	1147	1155	1155	1147	1001
622	20240115	103800	9366808	1153	1152	1153	1151	2003
623	20240115	103700	7060218	1153	1152	1153	1152	50
624	20240115	103600	7002569	1152	1152	1152	1152	3
625	20240115	103500	6999113	1152	1155	1155	1152	861
626	20240115	103400	6005741	1158	1158	1158	1158	500
627	20240115	103300	5426741	1159	1159	1159	1159	0
628	20240115	103200	5426741	1159	1155	1159	1155	5
629	20240115	103100	5420958	1152	1152	1152	1152	1
630	20240115	103000	5419806	1154	1154	1154	1153	32
631	20240115	102900	5382881	1162	1162	1162	1162	1
632	20240115	102800	5381719	1162	1162	1162	1162	0
633	20240115	102700	5381719	1162	1162	1162	1162	0
634	20240115	102600	5381719	1162	1162	1162	1162	0
635	20240115	102500	5381719	1162	1162	1162	1162	0
636	20240115	102400	5381719	1162	1162	1162	1162	0
637	20240115	102300	5381719	1162	1162	1162	1162	0
638	20240115	102200	5381719	1162	1162	1162	1162	0
639	20240115	102100	5381719	1162	1161	1162	1161	4
640	20240115	102000	5377073	1161	1161	1161	1161	5
641	20240115	101900	5371268	1161	1161	1161	1161	1
642	20240115	101800	5370107	1162	1162	1162	1162	0
643	20240115	101700	5370107	1162	1162	1162	1162	0
644	20240115	101600	5370107	1162	1160	1162	1160	41
645	20240115	101500	5322470	1163	1163	1163	1163	0
646	20240115	101400	5322470	1163	1163	1163	1163	0
647	20240115	101300	5322470	1163	1163	1163	1163	0
648	20240115	101200	5322470	1163	1163	1163	1163	0
649	20240115	101100	5322470	1163	1163	1163	1163	0
650	20240115	101000	5322470	1163	1163	1163	1163	0
651	20240115	100900	5322470	1163	1161	1163	1161	3
652	20240115	100800	5318985	1162	1159	1162	1159	15
653	20240115	100700	5301591	1159	1159	1159	1159	0
654	20240115	100600	5301591	1159	1159	1159	1159	0
655	20240115	100500	5301591	1159	1159	1159	1159	0
656	20240115	100400	5301591	1159	1159	1159	1159	0
657	20240115	100300	5301591	1159	1159	1159	1159	0
658	20240115	100200	5301591	1159	1159	1159	1159	1
659	20240115	100100	5300432	1159	1159	1159	1159	0
660	20240115	100000	5300432	1159	1159	1159	1159	0
661	20240115	095900	5300432	1159	1159	1159	1159	0
662	20240115	095800	5300432	1159	1159	1159	1159	0
663	20240115	095700	5300432	1159	1159	1159	1159	0
664	20240115	095600	5300432	1159	1159	1159	1159	0
665	20240115	095500	5300432	1159	1159	1159	1159	0
666	20240115	095400	5300432	1159	1159	1159	1159	0
667	20240115	095300	5300432	1159	1159	1159	1159	10
668	20240115	095200	5288842	1163	1163	1163	1163	0
669	20240115	095100	5288842	1163	1163	1163	1163	0
670	20240115	095000	5288842	1163	1163	1163	1163	1
671	20240115	094900	5287679	1161	1161	1161	1161	2
672	20240115	094800	5285357	1160	1159	1160	1159	2
673	20240115	094700	5283038	1160	1160	1160	1160	0
674	20240115	094600	5283038	1160	1160	1160	1160	14
675	20240115	094500	5266798	1161	1161	1161	1161	5
676	20240115	094400	5260993	1162	1162	1162	1162	10
677	20240115	094300	5249373	1162	1161	1162	1161	40
678	20240115	094200	5202928	1162	1162	1162	1162	2
679	20240115	094100	5200604	1163	1163	1163	1163	0
680	20240115	094000	5200604	1163	1163	1163	1163	0
681	20240115	093900	5200604	1163	1163	1163	1163	0
682	20240115	093800	5200604	1163	1163	1163	1163	0
683	20240115	093700	5200604	1163	1163	1163	1163	0
684	20240115	093600	5200604	1163	1163	1163	1163	0
685	20240115	093500	5200604	1163	1163	1163	1163	1
686	20240115	093400	5199441	1149	1149	1149	1149	1
687	20240115	093300	5198292	1163	1163	1163	1163	0
688	20240115	093200	5198292	1163	1163	1163	1163	5
689	20240115	093100	5192477	1153	1153	1153	1153	0
690	20240115	093000	5192477	1153	1153	1153	1153	0
691	20240115	092900	5192477	1153	1153	1153	1153	7
692	20240115	092800	5184406	1150	1150	1150	1150	0
693	20240115	092700	5184406	1150	1150	1150	1150	0
694	20240115	092600	5184406	1150	1150	1150	1150	0
695	20240115	092500	5184406	1150	1150	1150	1150	0
696	20240115	092400	5184406	1150	1150	1150	1150	0
697	20240115	092300	5184406	1150	1150	1150	1150	0
698	20240115	092200	5184406	1150	1150	1150	1150	1
699	20240115	092100	5183256	1149	1149	1149	1149	7
700	20240115	092000	5175213	1147	1152	1152	1147	120
701	20240115	091900	5037558	1153	1153	1153	1153	0
702	20240115	091800	5037558	1153	1153	1153	1153	0
703	20240115	091700	5037558	1153	1153	1153	1153	0
704	20240115	091600	5037558	1153	1149	1153	1149	46
705	20240115	091500	4984528	1145	1145	1145	1145	133
706	20240115	091400	4832243	1148	1145	1148	1144	51
707	20240115	091300	4773848	1141	1150	1150	1140	1286
708	20240115	091200	3304328	1154	1154	1154	1154	21
709	20240115	091100	3280094	1154	1147	1154	1147	348
710	20240115	091000	2879265	1150	1150	1150	1150	0
711	20240115	090900	2879265	1150	1152	1152	1150	1532
712	20240115	090800	1114503	1152	1153	1153	1152	200
713	20240115	090700	884009	1157	1157	1157	1157	2
714	20240115	090600	881695	1152	1152	1152	1152	0
715	20240115	090500	881695	1152	1160	1160	1152	150
716	20240115	090400	708448	1161	1161	1161	1161	0
717	20240115	090300	708448	1161	1161	1161	1161	0
718	20240115	090200	708448	1161	1161	1161	1161	390
719	20240115	090100	255658	1161	1162	1162	1161	201
720	20240115	090000	22097	1163	1163	1163	1163	19