KissMeData/277410/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	210200	370109575	1892	1892	1892	1892	2087
3	20240108	210100	370109575	1892	1892	1892	1892	0
4	20240108	210000	370109575	1892	1892	1892	1892	0
5	20240108	205900	370109575	1892	1892	1892	1892	0
6	20240108	205800	370109575	1892	1892	1892	1892	0
7	20240108	205700	370109575	1892	1892	1892	1892	0
8	20240108	205600	370109575	1892	1892	1892	1892	0
9	20240108	205500	370109575	1892	1892	1892	1892	0
10	20240108	205400	370109575	1892	1892	1892	1892	0
11	20240108	205300	370109575	1892	1892	1892	1892	0
12	20240108	205200	370109575	1892	1892	1892	1892	0
13	20240108	205100	370109575	1892	1892	1892	1892	0
14	20240108	205000	370109575	1892	1892	1892	1892	0
15	20240108	204900	370109575	1892	1892	1892	1892	0
16	20240108	204800	370109575	1892	1892	1892	1892	0
17	20240108	204700	370109575	1892	1892	1892	1892	0
18	20240108	204600	370109575	1892	1892	1892	1892	0
19	20240108	204500	370109575	1892	1892	1892	1892	0
20	20240108	204400	370109575	1892	1892	1892	1892	0
21	20240108	204300	370109575	1892	1892	1892	1892	0
22	20240108	204200	370109575	1892	1892	1892	1892	0
23	20240108	204100	370109575	1892	1892	1892	1892	0
24	20240108	204000	370109575	1892	1892	1892	1892	0
25	20240108	203900	370109575	1892	1892	1892	1892	0
26	20240108	203800	370109575	1892	1892	1892	1892	0
27	20240108	203700	370109575	1892	1892	1892	1892	0
28	20240108	203600	370109575	1892	1892	1892	1892	0
29	20240108	203500	370109575	1892	1892	1892	1892	0
30	20240108	203400	370109575	1892	1892	1892	1892	0
31	20240108	203300	370109575	1892	1892	1892	1892	0
32	20240108	203200	370109575	1892	1892	1892	1892	2087
33	20240108	203100	370109575	1892	1892	1892	1892	0
34	20240108	203000	370109575	1892	1892	1892	1892	0
35	20240108	202900	370109575	1892	1892	1892	1892	0
36	20240108	202800	370109575	1892	1892	1892	1892	0
37	20240108	202700	370109575	1892	1892	1892	1892	0
38	20240108	202600	370109575	1892	1892	1892	1892	0
39	20240108	202500	370109575	1892	1892	1892	1892	0
40	20240108	202400	370109575	1892	1892	1892	1892	0
41	20240108	202300	370109575	1892	1892	1892	1892	0
42	20240108	202200	370109575	1892	1892	1892	1892	0
43	20240108	202100	370109575	1892	1892	1892	1892	0
44	20240108	202000	370109575	1892	1892	1892	1892	0
45	20240108	201900	370109575	1892	1892	1892	1892	0
46	20240108	201800	370109575	1892	1892	1892	1892	0
47	20240108	201700	370109575	1892	1892	1892	1892	0
48	20240108	201600	370109575	1892	1892	1892	1892	0
49	20240108	201500	370109575	1892	1892	1892	1892	0
50	20240108	201400	370109575	1892	1892	1892	1892	0
51	20240108	201300	370109575	1892	1892	1892	1892	0
52	20240108	201200	370109575	1892	1892	1892	1892	0
53	20240108	201100	370109575	1892	1892	1892	1892	0
54	20240108	201000	370109575	1892	1892	1892	1892	0
55	20240108	200900	370109575	1892	1892	1892	1892	0
56	20240108	200800	370109575	1892	1892	1892	1892	0
57	20240108	200700	370109575	1892	1892	1892	1892	0
58	20240108	200600	370109575	1892	1892	1892	1892	0
59	20240108	200500	370109575	1892	1892	1892	1892	0
60	20240108	200400	370109575	1892	1892	1892	1892	0
61	20240108	200300	370109575	1892	1892	1892	1892	0
62	20240108	200200	370109575	1892	1892	1892	1892	2087
63	20240108	200100	370109575	1892	1892	1892	1892	0
64	20240108	200000	370109575	1892	1892	1892	1892	0
65	20240108	195900	370109575	1892	1892	1892	1892	0
66	20240108	195800	370109575	1892	1892	1892	1892	0
67	20240108	195700	370109575	1892	1892	1892	1892	0
68	20240108	195600	370109575	1892	1892	1892	1892	0
69	20240108	195500	370109575	1892	1892	1892	1892	0
70	20240108	195400	370109575	1892	1892	1892	1892	0
71	20240108	195300	370109575	1892	1892	1892	1892	0
72	20240108	195200	370109575	1892	1892	1892	1892	0
73	20240108	195100	370109575	1892	1892	1892	1892	0
74	20240108	195000	370109575	1892	1892	1892	1892	0
75	20240108	194900	370109575	1892	1892	1892	1892	0
76	20240108	194800	370109575	1892	1892	1892	1892	0
77	20240108	194700	370109575	1892	1892	1892	1892	0
78	20240108	194600	370109575	1892	1892	1892	1892	0
79	20240108	194500	370109575	1892	1892	1892	1892	0
80	20240108	194400	370109575	1892	1892	1892	1892	0
81	20240108	194300	370109575	1892	1892	1892	1892	0
82	20240108	194200	370109575	1892	1892	1892	1892	0
83	20240108	194100	370109575	1892	1892	1892	1892	0
84	20240108	194000	370109575	1892	1892	1892	1892	0
85	20240108	193900	370109575	1892	1892	1892	1892	0
86	20240108	193800	370109575	1892	1892	1892	1892	0
87	20240108	193700	370109575	1892	1892	1892	1892	0
88	20240108	193600	370109575	1892	1892	1892	1892	0
89	20240108	193500	370109575	1892	1892	1892	1892	0
90	20240108	193400	370109575	1892	1892	1892	1892	0
91	20240108	193300	370109575	1892	1892	1892	1892	0
92	20240108	193200	370109575	1892	1892	1892	1892	2087
93	20240108	193100	370109575	1892	1892	1892	1892	0
94	20240108	193000	370109575	1892	1892	1892	1892	0
95	20240108	192900	370109575	1892	1892	1892	1892	0
96	20240108	192800	370109575	1892	1892	1892	1892	0
97	20240108	192700	370109575	1892	1892	1892	1892	0
98	20240108	192600	370109575	1892	1892	1892	1892	0
99	20240108	192500	370109575	1892	1892	1892	1892	0
100	20240108	192400	370109575	1892	1892	1892	1892	0
101	20240108	192300	370109575	1892	1892	1892	1892	0
102	20240108	192200	370109575	1892	1892	1892	1892	0
103	20240108	192100	370109575	1892	1892	1892	1892	0
104	20240108	192000	370109575	1892	1892	1892	1892	0
105	20240108	191900	370109575	1892	1892	1892	1892	0
106	20240108	191800	370109575	1892	1892	1892	1892	0
107	20240108	191700	370109575	1892	1892	1892	1892	0
108	20240108	191600	370109575	1892	1892	1892	1892	0
109	20240108	191500	370109575	1892	1892	1892	1892	0
110	20240108	191400	370109575	1892	1892	1892	1892	0
111	20240108	191300	370109575	1892	1892	1892	1892	0
112	20240108	191200	370109575	1892	1892	1892	1892	0
113	20240108	191100	370109575	1892	1892	1892	1892	0
114	20240108	191000	370109575	1892	1892	1892	1892	0
115	20240108	190900	370109575	1892	1892	1892	1892	0
116	20240108	190800	370109575	1892	1892	1892	1892	0
117	20240108	190700	370109575	1892	1892	1892	1892	0
118	20240108	190600	370109575	1892	1892	1892	1892	0
119	20240108	190500	370109575	1892	1892	1892	1892	0
120	20240108	190400	370109575	1892	1892	1892	1892	0
121	20240108	190300	370109575	1892	1892	1892	1892	0
122	20240108	190200	370109575	1892	1892	1892	1892	2087
123	20240108	190100	370109575	1892	1892	1892	1892	0
124	20240108	190000	370109575	1892	1892	1892	1892	0
125	20240108	185900	370109575	1892	1892	1892	1892	0
126	20240108	185800	370109575	1892	1892	1892	1892	0
127	20240108	185700	370109575	1892	1892	1892	1892	0
128	20240108	185600	370109575	1892	1892	1892	1892	0
129	20240108	185500	370109575	1892	1892	1892	1892	0
130	20240108	185400	370109575	1892	1892	1892	1892	0
131	20240108	185300	370109575	1892	1892	1892	1892	0
132	20240108	185200	370109575	1892	1892	1892	1892	0
133	20240108	185100	370109575	1892	1892	1892	1892	0
134	20240108	185000	370109575	1892	1892	1892	1892	0
135	20240108	184900	370109575	1892	1892	1892	1892	0
136	20240108	184800	370109575	1892	1892	1892	1892	0
137	20240108	184700	370109575	1892	1892	1892	1892	0
138	20240108	184600	370109575	1892	1892	1892	1892	0
139	20240108	184500	370109575	1892	1892	1892	1892	0
140	20240108	184400	370109575	1892	1892	1892	1892	0
141	20240108	184300	370109575	1892	1892	1892	1892	0
142	20240108	184200	370109575	1892	1892	1892	1892	0
143	20240108	184100	370109575	1892	1892	1892	1892	0
144	20240108	184000	370109575	1892	1892	1892	1892	0
145	20240108	183900	370109575	1892	1892	1892	1892	0
146	20240108	183800	370109575	1892	1892	1892	1892	0
147	20240108	183700	370109575	1892	1892	1892	1892	0
148	20240108	183600	370109575	1892	1892	1892	1892	0
149	20240108	183500	370109575	1892	1892	1892	1892	0
150	20240108	183400	370109575	1892	1892	1892	1892	0
151	20240108	183300	370109575	1892	1892	1892	1892	0
152	20240108	183200	370109575	1892	1892	1892	1892	2087
153	20240108	183100	370109575	1892	1892	1892	1892	0
154	20240108	183000	370109575	1892	1892	1892	1892	0
155	20240108	182900	370109575	1892	1892	1892	1892	0
156	20240108	182800	370109575	1892	1892	1892	1892	0
157	20240108	182700	370109575	1892	1892	1892	1892	0
158	20240108	182600	370109575	1892	1892	1892	1892	0
159	20240108	182500	370109575	1892	1892	1892	1892	0
160	20240108	182400	370109575	1892	1892	1892	1892	0
161	20240108	182300	370109575	1892	1892	1892	1892	0
162	20240108	182200	370109575	1892	1892	1892	1892	0
163	20240108	182100	370109575	1892	1892	1892	1892	0
164	20240108	182000	370109575	1892	1892	1892	1892	0
165	20240108	181900	370109575	1892	1892	1892	1892	0
166	20240108	181800	370109575	1892	1892	1892	1892	0
167	20240108	181700	370109575	1892	1892	1892	1892	0
168	20240108	181600	370109575	1892	1892	1892	1892	0
169	20240108	181500	370109575	1892	1892	1892	1892	0
170	20240108	181400	370109575	1892	1892	1892	1892	0
171	20240108	181300	370109575	1892	1892	1892	1892	0
172	20240108	181200	370109575	1892	1892	1892	1892	0
173	20240108	181100	370109575	1892	1892	1892	1892	0
174	20240108	181000	370109575	1892	1892	1892	1892	0
175	20240108	180900	370109575	1892	1892	1892	1892	0
176	20240108	180800	370109575	1892	1892	1892	1892	0
177	20240108	180700	370109575	1892	1892	1892	1892	0
178	20240108	180600	370109575	1892	1892	1892	1892	0
179	20240108	180500	370109575	1892	1892	1892	1892	0
180	20240108	180400	370109575	1892	1892	1892	1892	0
181	20240108	180300	370109575	1892	1892	1892	1892	0
182	20240108	180200	370109575	1892	1892	1892	1892	2087
183	20240108	180100	370109575	1892	1892	1892	1892	0
184	20240108	180000	370109575	1892	1892	1892	1892	0
185	20240108	175900	370109575	1892	1892	1892	1892	0
186	20240108	175800	370109575	1892	1892	1892	1892	0
187	20240108	175700	370109575	1892	1892	1892	1892	0
188	20240108	175600	370109575	1892	1892	1892	1892	0
189	20240108	175500	370109575	1892	1892	1892	1892	0
190	20240108	175400	370109575	1892	1892	1892	1892	0
191	20240108	175300	370109575	1892	1892	1892	1892	0
192	20240108	175200	370109575	1892	1892	1892	1892	0
193	20240108	175100	370109575	1892	1892	1892	1892	0
194	20240108	175000	370109575	1892	1892	1892	1892	0
195	20240108	174900	370109575	1892	1892	1892	1892	0
196	20240108	174800	370109575	1892	1892	1892	1892	0
197	20240108	174700	370109575	1892	1892	1892	1892	0
198	20240108	174600	370109575	1892	1892	1892	1892	0
199	20240108	174500	370109575	1892	1892	1892	1892	0
200	20240108	174400	370109575	1892	1892	1892	1892	0
201	20240108	174300	370109575	1892	1892	1892	1892	0
202	20240108	174200	370109575	1892	1892	1892	1892	0
203	20240108	174100	370109575	1892	1892	1892	1892	0
204	20240108	174000	370109575	1892	1892	1892	1892	0
205	20240108	173900	370109575	1892	1892	1892	1892	0
206	20240108	173800	370109575	1892	1892	1892	1892	0
207	20240108	173700	370109575	1892	1892	1892	1892	0
208	20240108	173600	370109575	1892	1892	1892	1892	0
209	20240108	173500	370109575	1892	1892	1892	1892	0
210	20240108	173400	370109575	1892	1892	1892	1892	0
211	20240108	173300	370109575	1892	1892	1892	1892	0
212	20240108	173200	370109575	1892	1892	1892	1892	2087
213	20240108	173100	370109575	1892	1892	1892	1892	0
214	20240108	173000	370109575	1892	1892	1892	1892	0
215	20240108	172900	370109575	1892	1892	1892	1892	0
216	20240108	172800	370109575	1892	1892	1892	1892	0
217	20240108	172700	370109575	1892	1892	1892	1892	0
218	20240108	172600	370109575	1892	1892	1892	1892	0
219	20240108	172500	370109575	1892	1892	1892	1892	0
220	20240108	172400	370109575	1892	1892	1892	1892	0
221	20240108	172300	370109575	1892	1892	1892	1892	0
222	20240108	172200	370109575	1892	1892	1892	1892	0
223	20240108	172100	370109575	1892	1892	1892	1892	0
224	20240108	172000	370109575	1892	1892	1892	1892	0
225	20240108	171900	370109575	1892	1892	1892	1892	0
226	20240108	171800	370109575	1892	1892	1892	1892	0
227	20240108	171700	370109575	1892	1892	1892	1892	0
228	20240108	171600	370109575	1892	1892	1892	1892	0
229	20240108	171500	370109575	1892	1892	1892	1892	0
230	20240108	171400	370109575	1892	1892	1892	1892	0
231	20240108	171300	370109575	1892	1892	1892	1892	0
232	20240108	171200	370109575	1892	1892	1892	1892	0
233	20240108	171100	370109575	1892	1892	1892	1892	0
234	20240108	171000	370109575	1892	1892	1892	1892	0
235	20240108	170900	370109575	1892	1892	1892	1892	0
236	20240108	170800	370109575	1892	1892	1892	1892	0
237	20240108	170700	370109575	1892	1892	1892	1892	0
238	20240108	170600	370109575	1892	1892	1892	1892	0
239	20240108	170500	370109575	1892	1892	1892	1892	0
240	20240108	170400	370109575	1892	1892	1892	1892	0
241	20240108	170300	370109575	1892	1892	1892	1892	0
242	20240108	170200	370109575	1892	1892	1892	1892	2087
243	20240108	170100	370109575	1892	1892	1892	1892	0
244	20240108	170000	370109575	1892	1892	1892	1892	0
245	20240108	165900	370109575	1892	1892	1892	1892	0
246	20240108	165800	370109575	1892	1892	1892	1892	0
247	20240108	165700	370109575	1892	1892	1892	1892	0
248	20240108	165600	370109575	1892	1892	1892	1892	0
249	20240108	165500	370109575	1892	1892	1892	1892	0
250	20240108	165400	370109575	1892	1892	1892	1892	0
251	20240108	165300	370109575	1892	1892	1892	1892	0
252	20240108	165200	370109575	1892	1892	1892	1892	0
253	20240108	165100	370109575	1892	1892	1892	1892	0
254	20240108	165000	370109575	1892	1892	1892	1892	0
255	20240108	164900	370109575	1892	1892	1892	1892	0
256	20240108	164800	370109575	1892	1892	1892	1892	0
257	20240108	164700	370109575	1892	1892	1892	1892	0
258	20240108	164600	370109575	1892	1892	1892	1892	0
259	20240108	164500	370109575	1892	1892	1892	1892	0
260	20240108	164400	370109575	1892	1892	1892	1892	0
261	20240108	164300	370109575	1892	1892	1892	1892	0
262	20240108	164200	370109575	1892	1892	1892	1892	0
263	20240108	164100	370109575	1892	1892	1892	1892	0
264	20240108	164000	370109575	1892	1892	1892	1892	0
265	20240108	163900	370109575	1892	1892	1892	1892	0
266	20240108	163800	370109575	1892	1892	1892	1892	0
267	20240108	163700	370109575	1892	1892	1892	1892	0
268	20240108	163600	370109575	1892	1892	1892	1892	0
269	20240108	163500	370109575	1892	1892	1892	1892	0
270	20240108	163400	370109575	1892	1892	1892	1892	0
271	20240108	163300	370109575	1892	1892	1892	1892	0
272	20240108	163200	370109575	1892	1892	1892	1892	2087
273	20240108	163100	370109575	1892	1892	1892	1892	0
274	20240108	163000	370109575	1892	1892	1892	1892	0
275	20240108	162900	370109575	1892	1892	1892	1892	0
276	20240108	162800	370109575	1892	1892	1892	1892	0
277	20240108	162700	370109575	1892	1892	1892	1892	0
278	20240108	162600	370109575	1892	1892	1892	1892	0
279	20240108	162500	370109575	1892	1892	1892	1892	0
280	20240108	162400	370109575	1892	1892	1892	1892	0
281	20240108	162300	370109575	1892	1892	1892	1892	0
282	20240108	162200	370109575	1892	1892	1892	1892	0
283	20240108	162100	370109575	1892	1892	1892	1892	0
284	20240108	162000	370109575	1892	1892	1892	1892	0
285	20240108	161900	370109575	1892	1892	1892	1892	0
286	20240108	161800	370109575	1892	1892	1892	1892	0
287	20240108	161700	370109575	1892	1892	1892	1892	0
288	20240108	161600	370109575	1892	1892	1892	1892	0
289	20240108	161500	370109575	1892	1892	1892	1892	0
290	20240108	161400	370109575	1892	1892	1892	1892	0
291	20240108	161300	370109575	1892	1892	1892	1892	0
292	20240108	161200	370109575	1892	1892	1892	1892	0
293	20240108	161100	370109575	1892	1892	1892	1892	0
294	20240108	161000	370109575	1892	1892	1892	1892	0
295	20240108	160900	370109575	1892	1892	1892	1892	0
296	20240108	160800	370109575	1892	1892	1892	1892	0
297	20240108	160700	370109575	1892	1892	1892	1892	0
298	20240108	160600	370109575	1892	1892	1892	1892	0
299	20240108	160500	370109575	1892	1892	1892	1892	0
300	20240108	160400	370109575	1892	1892	1892	1892	0
301	20240108	160300	370109575	1892	1892	1892	1892	0
302	20240108	160200	370109575	1892	1892	1892	1892	2087
303	20240108	160100	370109575	1892	1892	1892	1892	0
304	20240108	160000	370109575	1892	1892	1892	1892	0
305	20240108	155900	370109575	1892	1892	1892	1892	0
306	20240108	155800	370109575	1892	1892	1892	1892	0
307	20240108	155700	370109575	1892	1892	1892	1892	0
308	20240108	155600	370109575	1892	1892	1892	1892	0
309	20240108	155500	370109575	1892	1892	1892	1892	0
310	20240108	155400	370109575	1892	1892	1892	1892	0
311	20240108	155300	370109575	1892	1892	1892	1892	0
312	20240108	155200	370109575	1892	1892	1892	1892	0
313	20240108	155100	370109575	1892	1892	1892	1892	0
314	20240108	155000	370109575	1892	1892	1892	1892	0
315	20240108	154900	370109575	1892	1892	1892	1892	0
316	20240108	154800	370109575	1892	1892	1892	1892	0
317	20240108	154700	370109575	1892	1892	1892	1892	0
318	20240108	154600	370109575	1892	1892	1892	1892	0
319	20240108	154500	370109575	1892	1892	1892	1892	0
320	20240108	154400	370109575	1892	1892	1892	1892	0
321	20240108	154300	370109575	1892	1892	1892	1892	0
322	20240108	154200	370109575	1892	1892	1892	1892	0
323	20240108	154100	370109575	1892	1892	1892	1892	0
324	20240108	154000	370109575	1892	1892	1892	1892	0
325	20240108	153900	370109575	1892	1892	1892	1892	0
326	20240108	153800	370109575	1892	1892	1892	1892	0
327	20240108	153700	370109575	1892	1892	1892	1892	0
328	20240108	153600	370109575	1892	1892	1892	1892	0
329	20240108	153500	370109575	1892	1892	1892	1892	0
330	20240108	153400	370109575	1892	1892	1892	1892	0
331	20240108	153300	370109575	1892	1892	1892	1892	0
332	20240108	153200	370109575	1892	1892	1892	1892	2087
333	20240108	153100	370109575	1892	1892	1892	1892	0
334	20240108	153000	370109575	1892	1892	1892	1892	2087
335	20240108	152900	366160971	1892	1892	1892	1892	0
336	20240108	152800	366160971	1892	1892	1892	1892	0
337	20240108	152700	366160971	1892	1892	1892	1892	0
338	20240108	152600	366160971	1892	1892	1892	1892	0
339	20240108	152500	366160971	1892	1892	1892	1892	0
340	20240108	152400	366160971	1892	1892	1892	1892	0
341	20240108	152300	366160971	1892	1892	1892	1892	0
342	20240108	152200	366160971	1892	1892	1892	1892	0
343	20240108	152100	366160971	1892	1892	1892	1892	0
344	20240108	152000	366160971	1892	1892	1892	1892	0
345	20240108	151900	366160971	1892	1892	1892	1892	3
346	20240108	151800	366155295	1891	1892	1892	1891	58
347	20240108	151700	366045614	1892	1893	1893	1892	72
348	20240108	151600	365909369	1893	1893	1893	1893	8
349	20240108	151500	365894225	1893	1893	1893	1893	10
350	20240108	151400	365875295	1891	1893	1893	1891	4100
351	20240108	151300	358118757	1894	1893	1894	1893	1007
352	20240108	151200	356212503	1894	1894	1894	1894	255
353	20240108	151100	355729533	1894	1894	1894	1894	8
354	20240108	151000	355714381	1893	1894	1894	1893	190
355	20240108	150900	355354707	1894	1894	1894	1894	14
356	20240108	150800	355328191	1894	1894	1894	1894	52
357	20240108	150700	355229703	1894	1893	1894	1893	509
358	20240108	150600	354266157	1894	1894	1894	1894	0
359	20240108	150500	354266157	1894	1894	1894	1894	0
360	20240108	150400	354266157	1894	1894	1894	1894	578
361	20240108	150300	353171425	1894	1894	1894	1894	0
362	20240108	150200	353171425	1894	1894	1894	1894	4
363	20240108	150100	353163849	1894	1894	1894	1894	4
364	20240108	150000	353156273	1893	1893	1893	1893	988
365	20240108	145900	351285989	1893	1893	1893	1893	0
366	20240108	145800	351285989	1893	1893	1893	1893	3763
367	20240108	145700	344162630	1893	1893	1893	1893	150
368	20240108	145600	343878680	1894	1894	1894	1894	0
369	20240108	145500	343878680	1894	1894	1894	1894	0
370	20240108	145400	343878680	1894	1894	1894	1894	0
371	20240108	145300	343878680	1894	1894	1894	1894	100
372	20240108	145200	343689280	1894	1894	1894	1894	0
373	20240108	145100	343689280	1894	1894	1894	1894	12
374	20240108	145000	343666552	1895	1895	1895	1895	0
375	20240108	144900	343666552	1895	1895	1895	1895	0
376	20240108	144800	343666552	1895	1895	1895	1895	0
377	20240108	144700	343666552	1895	1895	1895	1895	0
378	20240108	144600	343666552	1895	1895	1895	1895	0
379	20240108	144500	343666552	1895	1895	1895	1895	0
380	20240108	144400	343666552	1895	1895	1895	1895	10
381	20240108	144300	343647602	1895	1894	1895	1893	40
382	20240108	144200	343571866	1893	1893	1893	1893	149
383	20240108	144100	343289809	1893	1893	1893	1893	842
384	20240108	144000	341695903	1894	1894	1894	1894	4
385	20240108	143900	341688327	1895	1895	1895	1895	4
386	20240108	143800	341680747	1892	1892	1892	1892	563
387	20240108	143700	340615551	1892	1892	1892	1892	100
388	20240108	143600	340426351	1892	1892	1892	1892	1061
389	20240108	143500	338418939	1894	1893	1894	1893	125
390	20240108	143400	338182199	1893	1893	1893	1893	6
391	20240108	143300	338170841	1893	1893	1893	1893	0
392	20240108	143200	338170841	1893	1894	1894	1893	7633
393	20240108	143100	323717992	1895	1896	1896	1895	5040
394	20240108	143000	314166955	1897	1896	1897	1896	5
395	20240108	142900	314157474	1897	1896	1897	1896	1502
396	20240108	142800	311309680	1897	1897	1897	1897	0
397	20240108	142700	311309680	1897	1897	1897	1897	0
398	20240108	142600	311309680	1897	1897	1897	1897	3000
399	20240108	142500	305618680	1897	1897	1897	1897	1
400	20240108	142400	305616783	1897	1897	1897	1897	0
401	20240108	142300	305616783	1897	1897	1897	1897	1
402	20240108	142200	305614886	1897	1897	1897	1897	0
403	20240108	142100	305614886	1897	1897	1897	1897	3
404	20240108	142000	305609195	1897	1897	1897	1897	100
405	20240108	141900	305419495	1897	1897	1897	1897	0
406	20240108	141800	305419495	1897	1897	1897	1897	0
407	20240108	141700	305419495	1897	1897	1897	1897	1005
408	20240108	141600	303513010	1897	1897	1897	1897	0
409	20240108	141500	303513010	1897	1896	1897	1896	1004
410	20240108	141400	301609422	1897	1897	1897	1897	0
411	20240108	141300	301609422	1897	1897	1897	1897	0
412	20240108	141200	301609422	1897	1897	1897	1897	3
413	20240108	141100	301603731	1897	1896	1897	1896	1056
414	20240108	141000	299601552	1896	1896	1896	1896	1
415	20240108	140900	299599656	1895	1896	1896	1895	299
416	20240108	140800	299032753	1896	1896	1896	1896	0
417	20240108	140700	299032753	1896	1896	1896	1895	530
418	20240108	140600	298028373	1896	1896	1896	1896	0
419	20240108	140500	298028373	1896	1896	1896	1896	0
420	20240108	140400	298028373	1896	1896	1896	1896	48
421	20240108	140300	297937365	1896	1896	1896	1896	1955
422	20240108	140200	294230685	1897	1897	1897	1897	0
423	20240108	140100	294230685	1897	1897	1897	1897	3
424	20240108	140000	294224994	1897	1896	1897	1896	25
425	20240108	135900	294177591	1897	1897	1897	1897	324
426	20240108	135800	293562963	1898	1898	1898	1898	60
427	20240108	135700	293449083	1898	1898	1898	1898	31
428	20240108	135600	293390245	1897	1897	1898	1897	228
429	20240108	135500	292957725	1897	1897	1897	1897	600
430	20240108	135400	291819525	1897	1896	1897	1896	461
431	20240108	135300	290945466	1895	1895	1895	1895	50
432	20240108	135200	290850716	1896	1896	1896	1896	0
433	20240108	135100	290850716	1896	1896	1896	1896	25
434	20240108	135000	290803316	1896	1896	1896	1896	10
435	20240108	134900	290784356	1895	1895	1895	1895	3059
436	20240108	134800	284987551	1896	1896	1896	1896	74
437	20240108	134700	284847247	1896	1896	1896	1896	0
438	20240108	134600	284847247	1896	1896	1896	1896	721
439	20240108	134500	283480231	1896	1897	1897	1896	4000
440	20240108	134400	275896066	1898	1897	1898	1897	114
441	20240108	134300	275679794	1897	1897	1897	1897	0
442	20240108	134200	275679794	1897	1897	1897	1897	949
443	20240108	134100	273879541	1897	1897	1897	1897	1081
444	20240108	134000	271828884	1898	1898	1898	1898	0
445	20240108	133900	271828884	1898	1897	1898	1897	61
446	20240108	133800	271713166	1897	1897	1897	1897	0
447	20240108	133700	271713166	1897	1897	1897	1897	0
448	20240108	133600	271713166	1897	1897	1897	1897	300
449	20240108	133500	271144066	1897	1897	1897	1897	119
450	20240108	133400	270918323	1897	1897	1897	1897	499
451	20240108	133300	269971720	1898	1898	1898	1898	0
452	20240108	133200	269971720	1898	1898	1898	1898	0
453	20240108	133100	269971720	1898	1898	1898	1898	4
454	20240108	133000	269964128	1898	1898	1898	1898	160
455	20240108	132900	269660448	1898	1898	1898	1898	5
456	20240108	132800	269650958	1898	1898	1898	1898	109
457	20240108	132700	269444076	1898	1898	1898	1898	200
458	20240108	132600	269064476	1896	1896	1896	1896	0
459	20240108	132500	269064476	1896	1896	1896	1896	0
460	20240108	132400	269064476	1896	1896	1896	1896	20
461	20240108	132300	269026556	1896	1896	1896	1896	0
462	20240108	132200	269026556	1896	1896	1896	1896	150
463	20240108	132100	268742156	1897	1897	1897	1897	0
464	20240108	132000	268742156	1897	1897	1897	1897	1714
465	20240108	131900	265490698	1897	1897	1897	1897	0
466	20240108	131800	265490698	1897	1898	1898	1897	4260
467	20240108	131700	257405911	1898	1898	1898	1898	1450
468	20240108	131600	254653811	1899	1899	1899	1899	0
469	20240108	131500	254653811	1899	1899	1899	1899	0
470	20240108	131400	254653811	1899	1899	1899	1899	10
471	20240108	131300	254634821	1898	1898	1898	1898	2
472	20240108	131200	254631025	1898	1898	1898	1898	25
473	20240108	131100	254583575	1899	1899	1899	1899	0
474	20240108	131000	254583575	1899	1899	1899	1899	10
475	20240108	130900	254564585	1898	1898	1898	1898	0
476	20240108	130800	254564585	1898	1898	1898	1898	219
477	20240108	130700	254148923	1899	1899	1899	1899	6
478	20240108	130600	254137529	1899	1899	1899	1899	4
479	20240108	130500	254129933	1899	1899	1899	1899	558
480	20240108	130400	253070291	1899	1899	1899	1899	1
481	20240108	130300	253068392	1897	1897	1897	1897	0
482	20240108	130200	253068392	1897	1897	1897	1897	1346
483	20240108	130100	250515030	1897	1897	1897	1897	0
484	20240108	130000	250515030	1897	1898	1898	1897	2907
485	20240108	125900	244998862	1898	1898	1898	1898	0
486	20240108	125800	244998862	1898	1899	1899	1898	1000
487	20240108	125700	243100026	1899	1899	1899	1899	50
488	20240108	125600	243005076	1899	1899	1899	1899	0
489	20240108	125500	243005076	1899	1900	1900	1899	806
490	20240108	125400	241474218	1900	1899	1900	1899	97
491	20240108	125300	241290014	1900	1900	1900	1900	5
492	20240108	125200	241280514	1900	1900	1900	1900	300
493	20240108	125100	240710514	1900	1899	1900	1899	505
494	20240108	125000	239751514	1900	1901	1901	1900	625
495	20240108	124900	238563725	1901	1901	1902	1901	55
496	20240108	124800	238459169	1901	1901	1901	1901	778
497	20240108	124700	236980191	1901	1901	1901	1901	0
498	20240108	124600	236980191	1901	1901	1901	1901	20
499	20240108	124500	236942171	1901	1901	1901	1901	0
500	20240108	124400	236942171	1901	1901	1901	1901	22
501	20240108	124300	236900349	1901	1901	1901	1901	0
502	20240108	124200	236900349	1901	1901	1901	1901	0
503	20240108	124100	236900349	1901	1901	1901	1901	0
504	20240108	124000	236900349	1901	1901	1901	1901	229
505	20240108	123900	236465020	1902	1902	1902	1902	0
506	20240108	123800	236465020	1902	1902	1902	1902	0
507	20240108	123700	236465020	1902	1902	1902	1902	0
508	20240108	123600	236465020	1902	1902	1902	1902	0
509	20240108	123500	236465020	1902	1902	1902	1902	0
510	20240108	123400	236465020	1902	1902	1902	1902	1
511	20240108	123300	236463118	1901	1901	1901	1901	0
512	20240108	123200	236463118	1901	1902	1903	1901	1001
513	20240108	123100	234559181	1902	1902	1902	1902	2
514	20240108	123000	234555377	1902	1902	1902	1902	52
515	20240108	122900	234456473	1901	1901	1901	1901	0
516	20240108	122800	234456473	1901	1901	1901	1901	1
517	20240108	122700	234454572	1902	1902	1902	1902	273
518	20240108	122600	233935326	1902	1902	1902	1902	84
519	20240108	122500	233775558	1902	1902	1902	1902	0
520	20240108	122400	233775558	1902	1902	1902	1902	2577
521	20240108	122300	228874104	1902	1902	1902	1902	0
522	20240108	122200	228874104	1902	1902	1902	1902	332
523	20240108	122100	228242640	1904	1904	1904	1904	2
524	20240108	122000	228238832	1902	1902	1902	1902	1
525	20240108	121900	228236930	1904	1904	1904	1904	3
526	20240108	121800	228231218	1904	1904	1904	1904	3
527	20240108	121700	228225506	1904	1904	1904	1904	0
528	20240108	121600	228225506	1904	1904	1904	1904	3
529	20240108	121500	228219794	1903	1903	1903	1903	1734
530	20240108	121400	224919992	1903	1903	1903	1903	4
531	20240108	121300	224912380	1899	1902	1902	1899	1896
532	20240108	121200	221308785	1902	1902	1902	1902	1328
533	20240108	121100	218782929	1902	1902	1902	1902	1
534	20240108	121000	218781027	1902	1902	1902	1902	0
535	20240108	120900	218781027	1902	1902	1902	1902	0
536	20240108	120800	218781027	1902	1902	1902	1902	3
537	20240108	120700	218775321	1901	1901	1901	1901	100
538	20240108	120600	218585221	1902	1902	1902	1902	204
539	20240108	120500	218197213	1902	1902	1902	1902	0
540	20240108	120400	218197213	1902	1902	1902	1902	3
541	20240108	120300	218191507	1902	1902	1902	1902	0
542	20240108	120200	218191507	1902	1902	1902	1902	3
543	20240108	120100	218185801	1902	1902	1902	1902	0
544	20240108	120000	218185801	1902	1902	1902	1902	29
545	20240108	115900	218130643	1902	1902	1902	1902	0
546	20240108	115800	218130643	1902	1902	1902	1902	3
547	20240108	115700	218124937	1902	1902	1902	1902	0
548	20240108	115600	218124937	1902	1902	1902	1902	39
549	20240108	115500	218050759	1902	1902	1902	1902	3
550	20240108	115400	218045053	1902	1902	1902	1902	3
551	20240108	115300	218039347	1902	1902	1902	1902	0
552	20240108	115200	218039347	1902	1902	1902	1902	3
553	20240108	115100	218033641	1902	1902	1902	1902	1
554	20240108	115000	218031739	1902	1902	1902	1902	3
555	20240108	114900	218026033	1902	1901	1902	1901	132
556	20240108	114800	217774987	1899	1903	1903	1899	123
557	20240108	114700	217541398	1903	1903	1903	1903	1
558	20240108	114600	217539495	1903	1903	1903	1903	3
559	20240108	114500	217533786	1903	1903	1903	1903	0
560	20240108	114400	217533786	1903	1901	1903	1900	2972
561	20240108	114300	211886971	1903	1903	1903	1903	0
562	20240108	114200	211886971	1903	1903	1903	1903	8
563	20240108	114100	211871747	1903	1903	1903	1903	0
564	20240108	114000	211871747	1903	1903	1903	1903	4
565	20240108	113900	211864135	1903	1903	1903	1903	0
566	20240108	113800	211864135	1903	1903	1903	1903	4
567	20240108	113700	211856523	1903	1903	1903	1903	0
568	20240108	113600	211856523	1903	1903	1903	1903	3
569	20240108	113500	211850814	1903	1903	1903	1903	1
570	20240108	113400	211848911	1903	1903	1903	1903	3
571	20240108	113300	211843202	1904	1904	1904	1904	0
572	20240108	113200	211843202	1904	1902	1904	1902	200
573	20240108	113100	211462596	1904	1904	1904	1904	0
574	20240108	113000	211462596	1904	1899	1904	1899	22
575	20240108	112900	211420803	1899	1899	1899	1899	40
576	20240108	112800	211344843	1904	1904	1904	1904	3
577	20240108	112700	211339131	1900	1900	1900	1900	300
578	20240108	112600	210769131	1900	1900	1900	1900	30
579	20240108	112500	210712131	1901	1901	1901	1901	1
580	20240108	112400	210710230	1901	1901	1901	1901	2541
581	20240108	112300	205879789	1901	1901	1901	1901	3565
582	20240108	112200	199102724	1901	1905	1905	1901	103
583	20240108	112100	198906759	1905	1905	1905	1905	0
584	20240108	112000	198906759	1905	1905	1905	1905	3
585	20240108	111900	198901044	1905	1905	1905	1905	0
586	20240108	111800	198901044	1905	1905	1905	1905	103
587	20240108	111700	198704829	1903	1901	1903	1901	517
588	20240108	111600	197721492	1901	1901	1901	1901	0
589	20240108	111500	197721492	1901	1901	1901	1901	0
590	20240108	111400	197721492	1901	1901	1901	1901	3
591	20240108	111300	197715789	1900	1900	1900	1900	324
592	20240108	111200	197100189	1900	1900	1900	1900	4
593	20240108	111100	197092589	1900	1899	1900	1899	435
594	20240108	111000	196266109	1901	1900	1901	1900	9
595	20240108	110900	196249006	1899	1900	1900	1899	440
596	20240108	110800	195413444	1901	1901	1901	1901	12
597	20240108	110700	195390632	1900	1900	1900	1900	349
598	20240108	110600	194727532	1905	1905	1905	1905	3
599	20240108	110500	194721817	1900	1900	1900	1900	14
600	20240108	110400	194695217	1900	1905	1905	1900	105
601	20240108	110300	194495692	1899	1899	1899	1899	0
602	20240108	110200	194495692	1899	1899	1899	1899	100
603	20240108	110100	194305792	1899	1899	1899	1899	510
604	20240108	110000	193337302	1905	1904	1905	1899	406
605	20240108	105900	192564704	1904	1904	1904	1904	50
606	20240108	105800	192469504	1905	1905	1905	1905	6
607	20240108	105700	192458074	1904	1902	1904	1902	54
608	20240108	105600	192355312	1905	1905	1905	1905	17
609	20240108	105500	192322927	1906	1906	1906	1906	0
610	20240108	105400	192322927	1906	1904	1906	1900	1101
611	20240108	105300	190230249	1903	1903	1903	1903	145
612	20240108	105200	189954314	1904	1904	1904	1904	3
613	20240108	105100	189948602	1906	1906	1906	1906	0
614	20240108	105000	189948602	1906	1906	1906	1906	67
615	20240108	104900	189820900	1906	1903	1906	1903	1686
616	20240108	104800	186610502	1904	1901	1904	1900	1012
617	20240108	104700	184687400	1904	1903	1904	1903	849
618	20240108	104600	183070906	1903	1903	1903	1903	3
619	20240108	104500	183065197	1904	1903	1904	1903	100
620	20240108	104400	182874799	1904	1904	1904	1904	3
621	20240108	104300	182869087	1903	1903	1903	1903	60
622	20240108	104200	182754907	1903	1900	1903	1900	382
623	20240108	104100	182029080	1902	1902	1902	1902	0
624	20240108	104000	182029080	1902	1900	1902	1900	156
625	20240108	103900	181732595	1902	1902	1902	1902	0
626	20240108	103800	181732595	1902	1901	1902	1900	788
627	20240108	103700	180234878	1901	1901	1901	1901	1705
628	20240108	103600	176993673	1902	1903	1903	1902	1486
629	20240108	103500	174166980	1904	1904	1904	1904	703
630	20240108	103400	172828468	1905	1905	1905	1905	0
631	20240108	103300	172828468	1905	1905	1905	1905	0
632	20240108	103200	172828468	1905	1905	1905	1905	7
633	20240108	103100	172815133	1905	1905	1905	1905	3
634	20240108	103000	172809418	1905	1905	1905	1905	78
635	20240108	102900	172660828	1905	1905	1905	1905	600
636	20240108	102800	171517828	1905	1905	1905	1905	3
637	20240108	102700	171512113	1904	1904	1904	1904	0
638	20240108	102600	171512113	1904	1904	1905	1904	16
639	20240108	102500	171481646	1905	1905	1905	1905	14
640	20240108	102400	171454976	1905	1906	1906	1905	4
641	20240108	102300	171447353	1905	1905	1905	1905	774
642	20240108	102200	169972883	1907	1907	1907	1907	3
643	20240108	102100	169967162	1906	1906	1907	1905	1092
644	20240108	102000	167885815	1906	1906	1906	1906	9
645	20240108	101900	167868661	1907	1907	1907	1907	0
646	20240108	101800	167868661	1907	1907	1907	1907	474
647	20240108	101700	166964743	1907	1907	1907	1907	0
648	20240108	101600	166964743	1907	1904	1907	1904	19
649	20240108	101500	166928564	1903	1903	1903	1903	1704
650	20240108	101400	163685852	1901	1901	1902	1901	818
651	20240108	101300	162130766	1901	1902	1902	1901	1000
652	20240108	101200	160229196	1903	1902	1903	1902	447
653	20240108	101100	159378999	1902	1902	1902	1902	33
654	20240108	101000	159316233	1903	1902	1903	1902	294
655	20240108	100900	158757042	1902	1903	1903	1902	233
656	20240108	100800	158313874	1903	1904	1907	1903	5737
657	20240108	100700	147378628	1904	1907	1907	1904	352
658	20240108	100600	146707704	1907	1907	1907	1907	3
659	20240108	100500	146701983	1905	1906	1906	1905	1952
660	20240108	100400	142983123	1905	1907	1907	1905	1104
661	20240108	100300	140879991	1908	1908	1908	1908	657
662	20240108	100200	139626435	1908	1905	1908	1905	253
663	20240108	100100	139144461	1909	1907	1909	1907	3014
664	20240108	100000	133394362	1907	1907	1908	1907	713
665	20240108	095900	132034658	1907	1907	1907	1907	2100
666	20240108	095800	128029958	1907	1907	1907	1907	510
667	20240108	095700	127057388	1907	1907	1907	1907	0
668	20240108	095600	127057388	1907	1906	1908	1906	358
669	20240108	095500	126374804	1905	1905	1905	1905	1000
670	20240108	095400	124469804	1905	1905	1905	1905	460
671	20240108	095300	123593504	1905	1903	1905	1903	4320
672	20240108	095200	115368379	1903	1903	1903	1903	823
673	20240108	095100	113802210	1904	1904	1904	1904	2159
674	20240108	095000	109691474	1904	1900	1904	1900	4969
675	20240108	094900	100243650	1899	1899	1899	1899	4
676	20240108	094800	100236054	1899	1899	1899	1899	0
677	20240108	094700	100236054	1899	1894	1899	1894	137
678	20240108	094600	99976381	1894	1901	1901	1894	355
679	20240108	094500	99302157	1901	1900	1901	1900	392
680	20240108	094400	98556975	1901	1896	1901	1896	9529
681	20240108	094300	80454440	1896	1893	1896	1893	1343
682	20240108	094200	77910941	1893	1893	1893	1893	4
683	20240108	094100	77903369	1893	1893	1893	1893	112
684	20240108	094000	77691353	1893	1893	1893	1893	7
685	20240108	093900	77678102	1890	1893	1893	1890	1756
686	20240108	093800	74358879	1893	1893	1893	1893	350
687	20240108	093700	73696329	1892	1893	1893	1892	502
688	20240108	093600	72746515	1892	1892	1892	1892	810
689	20240108	093500	71213995	1892	1889	1892	1889	16
690	20240108	093400	71183738	1892	1892	1892	1892	5
691	20240108	093300	71174278	1890	1890	1890	1889	3301
692	20240108	093200	64935441	1890	1890	1890	1890	195
693	20240108	093100	64566891	1889	1889	1889	1889	60
694	20240108	093000	64453551	1887	1887	1887	1887	0
695	20240108	092900	64453551	1887	1887	1887	1887	9
696	20240108	092800	64436568	1888	1890	1890	1888	3497
697	20240108	092700	57830068	1893	1896	1896	1891	2596
698	20240108	092600	52919470	1895	1897	1897	1895	325
699	20240108	092500	52303589	1895	1895	1895	1895	100
700	20240108	092400	52114089	1895	1898	1899	1895	1025
701	20240108	092300	50168510	1899	1895	1899	1895	498
702	20240108	092200	49224040	1896	1900	1900	1896	3005
703	20240108	092100	43522170	1899	1897	1899	1897	3483
704	20240108	092000	36910977	1897	1897	1897	1897	3
705	20240108	091900	36905286	1896	1896	1896	1896	928
706	20240108	091800	35145798	1895	1896	1896	1895	48
707	20240108	091700	35054792	1894	1894	1894	1894	16
708	20240108	091600	35024488	1894	1896	1896	1894	216
709	20240108	091500	34614965	1896	1896	1896	1896	102
710	20240108	091400	34421573	1896	1896	1896	1896	3
711	20240108	091300	34415885	1892	1895	1898	1892	1105
712	20240108	091200	32321302	1895	1893	1895	1893	451
713	20240108	091100	31466687	1890	1894	1894	1890	615
714	20240108	091000	30301881	1891	1893	1893	1888	2542
715	20240108	090900	25494749	1894	1894	1895	1893	910
716	20240108	090800	23771557	1895	1895	1895	1895	11
717	20240108	090700	23750712	1895	1893	1895	1893	2229
718	20240108	090600	19530390	1893	1892	1893	1892	393
719	20240108	090500	18786819	1891	1891	1891	1891	2645
720	20240108	090400	13785124	1891	1891	1891	1891	258
721	20240108	090300	13297246	1891	1891	1891	1891	0
722	20240108	090200	13297246	1891	1890	1891	1889	550
723	20240108	090100	12257329	1889	1880	1889	1880	501
724	20240108	090000	11310949	1884	1888	1888	1880	5925