KissMeData/121890/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	201800	223922848	1877	1877	1877	1877	2268
3	20240108	201700	223922848	1877	1877	1877	1877	0
4	20240108	201600	223922848	1877	1877	1877	1877	0
5	20240108	201500	223922848	1877	1877	1877	1877	0
6	20240108	201400	223922848	1877	1877	1877	1877	0
7	20240108	201300	223922848	1877	1877	1877	1877	0
8	20240108	201200	223922848	1877	1877	1877	1877	0
9	20240108	201100	223922848	1877	1877	1877	1877	0
10	20240108	201000	223922848	1877	1877	1877	1877	0
11	20240108	200900	223922848	1877	1877	1877	1877	0
12	20240108	200800	223922848	1877	1877	1877	1877	0
13	20240108	200700	223922848	1877	1877	1877	1877	0
14	20240108	200600	223922848	1877	1877	1877	1877	0
15	20240108	200500	223922848	1877	1877	1877	1877	0
16	20240108	200400	223922848	1877	1877	1877	1877	0
17	20240108	200300	223922848	1877	1877	1877	1877	0
18	20240108	200200	223922848	1877	1877	1877	1877	0
19	20240108	200100	223922848	1877	1877	1877	1877	0
20	20240108	200000	223922848	1877	1877	1877	1877	0
21	20240108	195900	223922848	1877	1877	1877	1877	0
22	20240108	195800	223922848	1877	1877	1877	1877	0
23	20240108	195700	223922848	1877	1877	1877	1877	0
24	20240108	195600	223922848	1877	1877	1877	1877	0
25	20240108	195500	223922848	1877	1877	1877	1877	0
26	20240108	195400	223922848	1877	1877	1877	1877	0
27	20240108	195300	223922848	1877	1877	1877	1877	0
28	20240108	195200	223922848	1877	1877	1877	1877	0
29	20240108	195100	223922848	1877	1877	1877	1877	0
30	20240108	195000	223922848	1877	1877	1877	1877	0
31	20240108	194900	223922848	1877	1877	1877	1877	0
32	20240108	194800	223922848	1877	1877	1877	1877	2268
33	20240108	194700	223922848	1877	1877	1877	1877	0
34	20240108	194600	223922848	1877	1877	1877	1877	0
35	20240108	194500	223922848	1877	1877	1877	1877	0
36	20240108	194400	223922848	1877	1877	1877	1877	0
37	20240108	194300	223922848	1877	1877	1877	1877	0
38	20240108	194200	223922848	1877	1877	1877	1877	0
39	20240108	194100	223922848	1877	1877	1877	1877	0
40	20240108	194000	223922848	1877	1877	1877	1877	0
41	20240108	193900	223922848	1877	1877	1877	1877	0
42	20240108	193800	223922848	1877	1877	1877	1877	0
43	20240108	193700	223922848	1877	1877	1877	1877	0
44	20240108	193600	223922848	1877	1877	1877	1877	0
45	20240108	193500	223922848	1877	1877	1877	1877	0
46	20240108	193400	223922848	1877	1877	1877	1877	0
47	20240108	193300	223922848	1877	1877	1877	1877	0
48	20240108	193200	223922848	1877	1877	1877	1877	0
49	20240108	193100	223922848	1877	1877	1877	1877	0
50	20240108	193000	223922848	1877	1877	1877	1877	0
51	20240108	192900	223922848	1877	1877	1877	1877	0
52	20240108	192800	223922848	1877	1877	1877	1877	0
53	20240108	192700	223922848	1877	1877	1877	1877	0
54	20240108	192600	223922848	1877	1877	1877	1877	0
55	20240108	192500	223922848	1877	1877	1877	1877	0
56	20240108	192400	223922848	1877	1877	1877	1877	0
57	20240108	192300	223922848	1877	1877	1877	1877	0
58	20240108	192200	223922848	1877	1877	1877	1877	0
59	20240108	192100	223922848	1877	1877	1877	1877	0
60	20240108	192000	223922848	1877	1877	1877	1877	0
61	20240108	191900	223922848	1877	1877	1877	1877	0
62	20240108	191800	223922848	1877	1877	1877	1877	2268
63	20240108	191700	223922848	1877	1877	1877	1877	0
64	20240108	191600	223922848	1877	1877	1877	1877	0
65	20240108	191500	223922848	1877	1877	1877	1877	0
66	20240108	191400	223922848	1877	1877	1877	1877	0
67	20240108	191300	223922848	1877	1877	1877	1877	0
68	20240108	191200	223922848	1877	1877	1877	1877	0
69	20240108	191100	223922848	1877	1877	1877	1877	0
70	20240108	191000	223922848	1877	1877	1877	1877	0
71	20240108	190900	223922848	1877	1877	1877	1877	0
72	20240108	190800	223922848	1877	1877	1877	1877	0
73	20240108	190700	223922848	1877	1877	1877	1877	0
74	20240108	190600	223922848	1877	1877	1877	1877	0
75	20240108	190500	223922848	1877	1877	1877	1877	0
76	20240108	190400	223922848	1877	1877	1877	1877	0
77	20240108	190300	223922848	1877	1877	1877	1877	0
78	20240108	190200	223922848	1877	1877	1877	1877	0
79	20240108	190100	223922848	1877	1877	1877	1877	0
80	20240108	190000	223922848	1877	1877	1877	1877	0
81	20240108	185900	223922848	1877	1877	1877	1877	0
82	20240108	185800	223922848	1877	1877	1877	1877	0
83	20240108	185700	223922848	1877	1877	1877	1877	0
84	20240108	185600	223922848	1877	1877	1877	1877	0
85	20240108	185500	223922848	1877	1877	1877	1877	0
86	20240108	185400	223922848	1877	1877	1877	1877	0
87	20240108	185300	223922848	1877	1877	1877	1877	0
88	20240108	185200	223922848	1877	1877	1877	1877	0
89	20240108	185100	223922848	1877	1877	1877	1877	0
90	20240108	185000	223922848	1877	1877	1877	1877	0
91	20240108	184900	223922848	1877	1877	1877	1877	0
92	20240108	184800	223922848	1877	1877	1877	1877	2268
93	20240108	184700	223922848	1877	1877	1877	1877	0
94	20240108	184600	223922848	1877	1877	1877	1877	0
95	20240108	184500	223922848	1877	1877	1877	1877	0
96	20240108	184400	223922848	1877	1877	1877	1877	0
97	20240108	184300	223922848	1877	1877	1877	1877	0
98	20240108	184200	223922848	1877	1877	1877	1877	0
99	20240108	184100	223922848	1877	1877	1877	1877	0
100	20240108	184000	223922848	1877	1877	1877	1877	0
101	20240108	183900	223922848	1877	1877	1877	1877	0
102	20240108	183800	223922848	1877	1877	1877	1877	0
103	20240108	183700	223922848	1877	1877	1877	1877	0
104	20240108	183600	223922848	1877	1877	1877	1877	0
105	20240108	183500	223922848	1877	1877	1877	1877	0
106	20240108	183400	223922848	1877	1877	1877	1877	0
107	20240108	183300	223922848	1877	1877	1877	1877	0
108	20240108	183200	223922848	1877	1877	1877	1877	0
109	20240108	183100	223922848	1877	1877	1877	1877	0
110	20240108	183000	223922848	1877	1877	1877	1877	0
111	20240108	182900	223922848	1877	1877	1877	1877	0
112	20240108	182800	223922848	1877	1877	1877	1877	0
113	20240108	182700	223922848	1877	1877	1877	1877	0
114	20240108	182600	223922848	1877	1877	1877	1877	0
115	20240108	182500	223922848	1877	1877	1877	1877	0
116	20240108	182400	223922848	1877	1877	1877	1877	0
117	20240108	182300	223922848	1877	1877	1877	1877	0
118	20240108	182200	223922848	1877	1877	1877	1877	0
119	20240108	182100	223922848	1877	1877	1877	1877	0
120	20240108	182000	223922848	1877	1877	1877	1877	0
121	20240108	181900	223922848	1877	1877	1877	1877	0
122	20240108	181800	223922848	1877	1877	1877	1877	2268
123	20240108	181700	223922848	1877	1877	1877	1877	0
124	20240108	181600	223922848	1877	1877	1877	1877	0
125	20240108	181500	223922848	1877	1877	1877	1877	0
126	20240108	181400	223922848	1877	1877	1877	1877	0
127	20240108	181300	223922848	1877	1877	1877	1877	0
128	20240108	181200	223922848	1877	1877	1877	1877	0
129	20240108	181100	223922848	1877	1877	1877	1877	0
130	20240108	181000	223922848	1877	1877	1877	1877	0
131	20240108	180900	223922848	1877	1877	1877	1877	0
132	20240108	180800	223922848	1877	1877	1877	1877	0
133	20240108	180700	223922848	1877	1877	1877	1877	0
134	20240108	180600	223922848	1877	1877	1877	1877	0
135	20240108	180500	223922848	1877	1877	1877	1877	0
136	20240108	180400	223922848	1877	1877	1877	1877	0
137	20240108	180300	223922848	1877	1877	1877	1877	0
138	20240108	180200	223922848	1877	1877	1877	1877	0
139	20240108	180100	223922848	1877	1877	1877	1877	0
140	20240108	180000	223922848	1877	1877	1877	1877	0
141	20240108	175900	223922848	1877	1877	1877	1877	0
142	20240108	175800	223922848	1877	1877	1877	1877	0
143	20240108	175700	223922848	1877	1877	1877	1877	0
144	20240108	175600	223922848	1877	1877	1877	1877	0
145	20240108	175500	223922848	1877	1877	1877	1877	0
146	20240108	175400	223922848	1877	1877	1877	1877	0
147	20240108	175300	223922848	1877	1877	1877	1877	0
148	20240108	175200	223922848	1877	1877	1877	1877	0
149	20240108	175100	223922848	1877	1877	1877	1877	0
150	20240108	175000	223922848	1877	1877	1877	1877	0
151	20240108	174900	223922848	1877	1877	1877	1877	0
152	20240108	174800	223922848	1877	1877	1877	1877	2268
153	20240108	174700	223922848	1877	1877	1877	1877	0
154	20240108	174600	223922848	1877	1877	1877	1877	0
155	20240108	174500	223922848	1877	1877	1877	1877	0
156	20240108	174400	223922848	1877	1877	1877	1877	0
157	20240108	174300	223922848	1877	1877	1877	1877	0
158	20240108	174200	223922848	1877	1877	1877	1877	0
159	20240108	174100	223922848	1877	1877	1877	1877	0
160	20240108	174000	223922848	1877	1877	1877	1877	0
161	20240108	173900	223922848	1877	1877	1877	1877	0
162	20240108	173800	223922848	1877	1877	1877	1877	0
163	20240108	173700	223922848	1877	1877	1877	1877	0
164	20240108	173600	223922848	1877	1877	1877	1877	0
165	20240108	173500	223922848	1877	1877	1877	1877	0
166	20240108	173400	223922848	1877	1877	1877	1877	0
167	20240108	173300	223922848	1877	1877	1877	1877	0
168	20240108	173200	223922848	1877	1877	1877	1877	0
169	20240108	173100	223922848	1877	1877	1877	1877	0
170	20240108	173000	223922848	1877	1877	1877	1877	0
171	20240108	172900	223922848	1877	1877	1877	1877	0
172	20240108	172800	223922848	1877	1877	1877	1877	0
173	20240108	172700	223922848	1877	1877	1877	1877	0
174	20240108	172600	223922848	1877	1877	1877	1877	0
175	20240108	172500	223922848	1877	1877	1877	1877	0
176	20240108	172400	223922848	1877	1877	1877	1877	0
177	20240108	172300	223922848	1877	1877	1877	1877	0
178	20240108	172200	223922848	1877	1877	1877	1877	0
179	20240108	172100	223922848	1877	1877	1877	1877	0
180	20240108	172000	223922848	1877	1877	1877	1877	0
181	20240108	171900	223922848	1877	1877	1877	1877	0
182	20240108	171800	223922848	1877	1877	1877	1877	2268
183	20240108	171700	223922848	1877	1877	1877	1877	0
184	20240108	171600	223922848	1877	1877	1877	1877	0
185	20240108	171500	223922848	1877	1877	1877	1877	0
186	20240108	171400	223922848	1877	1877	1877	1877	0
187	20240108	171300	223922848	1877	1877	1877	1877	0
188	20240108	171200	223922848	1877	1877	1877	1877	0
189	20240108	171100	223922848	1877	1877	1877	1877	0
190	20240108	171000	223922848	1877	1877	1877	1877	0
191	20240108	170900	223922848	1877	1877	1877	1877	0
192	20240108	170800	223922848	1877	1877	1877	1877	0
193	20240108	170700	223922848	1877	1877	1877	1877	0
194	20240108	170600	223922848	1877	1877	1877	1877	0
195	20240108	170500	223922848	1877	1877	1877	1877	0
196	20240108	170400	223922848	1877	1877	1877	1877	0
197	20240108	170300	223922848	1877	1877	1877	1877	0
198	20240108	170200	223922848	1877	1877	1877	1877	0
199	20240108	170100	223922848	1877	1877	1877	1877	0
200	20240108	170000	223922848	1877	1877	1877	1877	0
201	20240108	165900	223922848	1877	1877	1877	1877	0
202	20240108	165800	223922848	1877	1877	1877	1877	0
203	20240108	165700	223922848	1877	1877	1877	1877	0
204	20240108	165600	223922848	1877	1877	1877	1877	0
205	20240108	165500	223922848	1877	1877	1877	1877	0
206	20240108	165400	223922848	1877	1877	1877	1877	0
207	20240108	165300	223922848	1877	1877	1877	1877	0
208	20240108	165200	223922848	1877	1877	1877	1877	0
209	20240108	165100	223922848	1877	1877	1877	1877	0
210	20240108	165000	223922848	1877	1877	1877	1877	0
211	20240108	164900	223922848	1877	1877	1877	1877	0
212	20240108	164800	223922848	1877	1877	1877	1877	2268
213	20240108	164700	223922848	1877	1877	1877	1877	0
214	20240108	164600	223922848	1877	1877	1877	1877	0
215	20240108	164500	223922848	1877	1877	1877	1877	0
216	20240108	164400	223922848	1877	1877	1877	1877	0
217	20240108	164300	223922848	1877	1877	1877	1877	0
218	20240108	164200	223922848	1877	1877	1877	1877	0
219	20240108	164100	223922848	1877	1877	1877	1877	0
220	20240108	164000	223922848	1877	1877	1877	1877	0
221	20240108	163900	223922848	1877	1877	1877	1877	0
222	20240108	163800	223922848	1877	1877	1877	1877	0
223	20240108	163700	223922848	1877	1877	1877	1877	0
224	20240108	163600	223922848	1877	1877	1877	1877	0
225	20240108	163500	223922848	1877	1877	1877	1877	0
226	20240108	163400	223922848	1877	1877	1877	1877	0
227	20240108	163300	223922848	1877	1877	1877	1877	0
228	20240108	163200	223922848	1877	1877	1877	1877	0
229	20240108	163100	223922848	1877	1877	1877	1877	0
230	20240108	163000	223922848	1877	1877	1877	1877	0
231	20240108	162900	223922848	1877	1877	1877	1877	0
232	20240108	162800	223922848	1877	1877	1877	1877	0
233	20240108	162700	223922848	1877	1877	1877	1877	0
234	20240108	162600	223922848	1877	1877	1877	1877	0
235	20240108	162500	223922848	1877	1877	1877	1877	0
236	20240108	162400	223922848	1877	1877	1877	1877	0
237	20240108	162300	223922848	1877	1877	1877	1877	0
238	20240108	162200	223922848	1877	1877	1877	1877	0
239	20240108	162100	223922848	1877	1877	1877	1877	0
240	20240108	162000	223922848	1877	1877	1877	1877	0
241	20240108	161900	223922848	1877	1877	1877	1877	0
242	20240108	161800	223922848	1877	1877	1877	1877	2268
243	20240108	161700	223922848	1877	1877	1877	1877	0
244	20240108	161600	223922848	1877	1877	1877	1877	0
245	20240108	161500	223922848	1877	1877	1877	1877	0
246	20240108	161400	223922848	1877	1877	1877	1877	0
247	20240108	161300	223922848	1877	1877	1877	1877	0
248	20240108	161200	223922848	1877	1877	1877	1877	0
249	20240108	161100	223922848	1877	1877	1877	1877	0
250	20240108	161000	223922848	1877	1877	1877	1877	0
251	20240108	160900	223922848	1877	1877	1877	1877	0
252	20240108	160800	223922848	1877	1877	1877	1877	0
253	20240108	160700	223922848	1877	1877	1877	1877	0
254	20240108	160600	223922848	1877	1877	1877	1877	0
255	20240108	160500	223922848	1877	1877	1877	1877	0
256	20240108	160400	223922848	1877	1877	1877	1877	0
257	20240108	160300	223922848	1877	1877	1877	1877	0
258	20240108	160200	223922848	1877	1877	1877	1877	0
259	20240108	160100	223922848	1877	1877	1877	1877	0
260	20240108	160000	223922848	1877	1877	1877	1877	0
261	20240108	155900	223922848	1877	1877	1877	1877	0
262	20240108	155800	223922848	1877	1877	1877	1877	0
263	20240108	155700	223922848	1877	1877	1877	1877	0
264	20240108	155600	223922848	1877	1877	1877	1877	0
265	20240108	155500	223922848	1877	1877	1877	1877	0
266	20240108	155400	223922848	1877	1877	1877	1877	0
267	20240108	155300	223922848	1877	1877	1877	1877	0
268	20240108	155200	223922848	1877	1877	1877	1877	0
269	20240108	155100	223922848	1877	1877	1877	1877	0
270	20240108	155000	223922848	1877	1877	1877	1877	0
271	20240108	154900	223922848	1877	1877	1877	1877	0
272	20240108	154800	223922848	1877	1877	1877	1877	2268
273	20240108	154700	223922848	1877	1877	1877	1877	0
274	20240108	154600	223922848	1877	1877	1877	1877	0
275	20240108	154500	223922848	1877	1877	1877	1877	0
276	20240108	154400	223922848	1877	1877	1877	1877	0
277	20240108	154300	223922848	1877	1877	1877	1877	0
278	20240108	154200	223922848	1877	1877	1877	1877	0
279	20240108	154100	223922848	1877	1877	1877	1877	0
280	20240108	154000	223922848	1877	1877	1877	1877	0
281	20240108	153900	223922848	1877	1877	1877	1877	0
282	20240108	153800	223922848	1877	1877	1877	1877	0
283	20240108	153700	223922848	1877	1877	1877	1877	0
284	20240108	153600	223922848	1877	1877	1877	1877	0
285	20240108	153500	223922848	1877	1877	1877	1877	0
286	20240108	153400	223922848	1877	1877	1877	1877	0
287	20240108	153300	223922848	1877	1877	1877	1877	0
288	20240108	153200	223922848	1877	1877	1877	1877	0
289	20240108	153100	223922848	1877	1877	1877	1877	0
290	20240108	153000	223922848	1877	1877	1877	1877	2268
291	20240108	152900	219665812	1877	1877	1877	1877	0
292	20240108	152800	219665812	1877	1877	1877	1877	0
293	20240108	152700	219665812	1877	1877	1877	1877	0
294	20240108	152600	219665812	1877	1877	1877	1877	0
295	20240108	152500	219665812	1877	1877	1877	1877	0
296	20240108	152400	219665812	1877	1877	1877	1877	0
297	20240108	152300	219665812	1877	1877	1877	1877	0
298	20240108	152200	219665812	1877	1877	1877	1877	0
299	20240108	152100	219665812	1877	1877	1877	1877	0
300	20240108	152000	219665812	1877	1877	1877	1877	0
301	20240108	151900	219665812	1877	1877	1877	1877	0
302	20240108	151800	219665812	1877	1877	1877	1877	0
303	20240108	151700	219665812	1877	1877	1877	1877	0
304	20240108	151600	219665812	1877	1877	1877	1877	0
305	20240108	151500	219665812	1877	1877	1877	1877	473
306	20240108	151400	218777991	1877	1877	1877	1877	0
307	20240108	151300	218777991	1877	1877	1877	1877	0
308	20240108	151200	218777991	1877	1877	1877	1877	0
309	20240108	151100	218777991	1877	1877	1877	1877	280
310	20240108	151000	218252431	1877	1877	1877	1877	0
311	20240108	150900	218252431	1877	1877	1877	1877	0
312	20240108	150800	218252431	1877	1877	1877	1877	0
313	20240108	150700	218252431	1877	1877	1877	1877	1726
314	20240108	150600	215012729	1878	1878	1878	1878	20
315	20240108	150500	214975169	1880	1880	1880	1880	0
316	20240108	150400	214975169	1880	1880	1880	1880	0
317	20240108	150300	214975169	1880	1880	1880	1880	0
318	20240108	150200	214975169	1880	1880	1880	1880	0
319	20240108	150100	214975169	1880	1880	1880	1880	1113
320	20240108	150000	212882729	1880	1881	1881	1880	2707
321	20240108	145900	207791779	1881	1881	1881	1881	0
322	20240108	145800	207791779	1881	1881	1881	1881	0
323	20240108	145700	207791779	1881	1881	1881	1881	0
324	20240108	145600	207791779	1881	1881	1881	1881	0
325	20240108	145500	207791779	1881	1881	1881	1881	20
326	20240108	145400	207754159	1882	1882	1882	1882	0
327	20240108	145300	207754159	1882	1883	1883	1882	164
328	20240108	145200	207445357	1883	1883	1883	1883	0
329	20240108	145100	207445357	1883	1883	1883	1883	1
330	20240108	145000	207443474	1886	1886	1886	1886	1000
331	20240108	144900	205557474	1886	1886	1886	1886	0
332	20240108	144800	205557474	1886	1885	1886	1885	300
333	20240108	144700	204991700	1885	1885	1885	1885	2
334	20240108	144600	204987930	1883	1883	1883	1883	0
335	20240108	144500	204987930	1883	1883	1883	1883	1
336	20240108	144400	204986047	1883	1883	1883	1883	0
337	20240108	144300	204986047	1883	1883	1883	1883	0
338	20240108	144200	204986047	1883	1883	1883	1883	0
339	20240108	144100	204986047	1883	1883	1883	1883	0
340	20240108	144000	204986047	1883	1883	1883	1883	0
341	20240108	143900	204986047	1883	1883	1883	1883	0
342	20240108	143800	204986047	1883	1883	1883	1883	0
343	20240108	143700	204986047	1883	1883	1883	1883	0
344	20240108	143600	204986047	1883	1883	1883	1883	1
345	20240108	143500	204984164	1881	1881	1881	1881	0
346	20240108	143400	204984164	1881	1881	1881	1881	0
347	20240108	143300	204984164	1881	1881	1881	1881	0
348	20240108	143200	204984164	1881	1884	1886	1881	199
349	20240108	143100	204609111	1886	1885	1886	1885	265
350	20240108	143000	204109322	1886	1886	1886	1886	0
351	20240108	142900	204109322	1886	1886	1886	1886	0
352	20240108	142800	204109322	1886	1886	1886	1886	44
353	20240108	142700	204026338	1886	1886	1886	1886	0
354	20240108	142600	204026338	1886	1886	1886	1886	226
355	20240108	142500	203600102	1886	1886	1886	1886	774
356	20240108	142400	202140338	1886	1886	1886	1886	0
357	20240108	142300	202140338	1886	1886	1886	1886	2
358	20240108	142200	202136566	1886	1886	1886	1886	0
359	20240108	142100	202136566	1886	1886	1886	1886	0
360	20240108	142000	202136566	1886	1886	1886	1886	1
361	20240108	141900	202134680	1877	1881	1881	1877	4762
362	20240108	141800	193183289	1887	1887	1887	1887	0
363	20240108	141700	193183289	1887	1887	1887	1887	0
364	20240108	141600	193183289	1887	1887	1887	1887	0
365	20240108	141500	193183289	1887	1887	1887	1887	0
366	20240108	141400	193183289	1887	1887	1887	1887	0
367	20240108	141300	193183289	1887	1887	1887	1887	0
368	20240108	141200	193183289	1887	1887	1887	1887	0
369	20240108	141100	193183289	1887	1887	1887	1887	0
370	20240108	141000	193183289	1887	1887	1887	1887	501
371	20240108	140900	192237902	1888	1888	1888	1888	0
372	20240108	140800	192237902	1888	1888	1888	1888	0
373	20240108	140700	192237902	1888	1888	1888	1888	0
374	20240108	140600	192237902	1888	1899	1899	1888	6527
375	20240108	140500	179895556	1899	1899	1899	1899	0
376	20240108	140400	179895556	1899	1899	1899	1899	0
377	20240108	140300	179895556	1899	1899	1899	1899	0
378	20240108	140200	179895556	1899	1899	1899	1899	0
379	20240108	140100	179895556	1899	1899	1899	1899	18
380	20240108	140000	179861374	1899	1899	1899	1899	0
381	20240108	135900	179861374	1899	1899	1899	1899	2
382	20240108	135800	179857576	1899	1899	1899	1899	43
383	20240108	135700	179775919	1896	1896	1896	1896	0
384	20240108	135600	179775919	1896	1896	1896	1896	0
385	20240108	135500	179775919	1896	1896	1896	1896	0
386	20240108	135400	179775919	1896	1896	1896	1896	0
387	20240108	135300	179775919	1896	1896	1896	1896	0
388	20240108	135200	179775919	1896	1896	1896	1896	0
389	20240108	135100	179775919	1896	1896	1896	1896	1
390	20240108	135000	179774023	1896	1896	1896	1896	0
391	20240108	134900	179774023	1896	1896	1896	1896	0
392	20240108	134800	179774023	1896	1896	1896	1896	0
393	20240108	134700	179774023	1896	1896	1896	1896	0
394	20240108	134600	179774023	1896	1896	1896	1896	0
395	20240108	134500	179774023	1896	1896	1896	1896	0
396	20240108	134400	179774023	1896	1896	1896	1896	0
397	20240108	134300	179774023	1896	1896	1896	1896	0
398	20240108	134200	179774023	1896	1896	1896	1896	0
399	20240108	134100	179774023	1896	1896	1896	1896	0
400	20240108	134000	179774023	1896	1896	1896	1896	0
401	20240108	133900	179774023	1896	1896	1896	1896	10
402	20240108	133800	179755063	1900	1900	1900	1900	0
403	20240108	133700	179755063	1900	1900	1900	1900	576
404	20240108	133600	178660663	1900	1900	1900	1900	572
405	20240108	133500	177573863	1900	1900	1900	1900	2
406	20240108	133400	177570063	1900	1900	1900	1900	287
407	20240108	133300	177024763	1900	1900	1900	1900	0
408	20240108	133200	177024763	1900	1900	1900	1900	0
409	20240108	133100	177024763	1900	1900	1900	1900	0
410	20240108	133000	177024763	1900	1900	1900	1900	0
411	20240108	132900	177024763	1900	1900	1900	1900	43
412	20240108	132800	176943063	1899	1899	1899	1899	76
413	20240108	132700	176798739	1899	1899	1899	1899	0
414	20240108	132600	176798739	1899	1899	1899	1899	26
415	20240108	132500	176749365	1900	1900	1900	1900	0
416	20240108	132400	176749365	1900	1900	1900	1900	0
417	20240108	132300	176749365	1900	1900	1900	1900	0
418	20240108	132200	176749365	1900	1900	1900	1900	0
419	20240108	132100	176749365	1900	1900	1900	1900	0
420	20240108	132000	176749365	1900	1900	1900	1900	0
421	20240108	131900	176749365	1900	1900	1900	1900	0
422	20240108	131800	176749365	1900	1900	1900	1900	0
423	20240108	131700	176749365	1900	1900	1900	1900	0
424	20240108	131600	176749365	1900	1900	1900	1900	41
425	20240108	131500	176671465	1900	1900	1900	1900	0
426	20240108	131400	176671465	1900	1900	1900	1900	0
427	20240108	131300	176671465	1900	1900	1900	1900	15
428	20240108	131200	176642965	1900	1900	1900	1900	0
429	20240108	131100	176642965	1900	1900	1900	1900	2
430	20240108	131000	176639165	1900	1900	1900	1900	0
431	20240108	130900	176639165	1900	1910	1910	1900	8180
432	20240108	130800	161060601	1914	1914	1914	1914	0
433	20240108	130700	161060601	1914	1914	1914	1914	0
434	20240108	130600	161060601	1914	1914	1914	1914	0
435	20240108	130500	161060601	1914	1911	1914	1911	1157
436	20240108	130400	158847603	1914	1914	1914	1914	0
437	20240108	130300	158847603	1914	1914	1914	1914	0
438	20240108	130200	158847603	1914	1914	1914	1914	0
439	20240108	130100	158847603	1914	1914	1914	1914	19
440	20240108	130000	158811237	1914	1914	1914	1914	0
441	20240108	125900	158811237	1914	1914	1914	1914	1
442	20240108	125800	158809323	1910	1910	1910	1910	0
443	20240108	125700	158809323	1910	1910	1910	1910	0
444	20240108	125600	158809323	1910	1910	1910	1910	0
445	20240108	125500	158809323	1910	1910	1910	1910	0
446	20240108	125400	158809323	1910	1910	1910	1910	0
447	20240108	125300	158809323	1910	1910	1910	1910	0
448	20240108	125200	158809323	1910	1913	1913	1910	559
449	20240108	125100	157739992	1913	1913	1913	1913	45
450	20240108	125000	157653907	1910	1910	1910	1910	0
451	20240108	124900	157653907	1910	1910	1910	1910	0
452	20240108	124800	157653907	1910	1911	1911	1910	500
453	20240108	124700	156698452	1911	1911	1911	1911	2
454	20240108	124600	156694630	1910	1910	1910	1910	0
455	20240108	124500	156694630	1910	1910	1910	1910	0
456	20240108	124400	156694630	1910	1910	1910	1910	0
457	20240108	124300	156694630	1910	1910	1910	1910	0
458	20240108	124200	156694630	1910	1910	1910	1910	0
459	20240108	124100	156694630	1910	1910	1910	1910	0
460	20240108	124000	156694630	1910	1910	1910	1910	0
461	20240108	123900	156694630	1910	1910	1910	1910	0
462	20240108	123800	156694630	1910	1910	1910	1910	0
463	20240108	123700	156694630	1910	1910	1910	1910	0
464	20240108	123600	156694630	1910	1910	1910	1910	0
465	20240108	123500	156694630	1910	1910	1910	1910	0
466	20240108	123400	156694630	1910	1910	1910	1910	0
467	20240108	123300	156694630	1910	1910	1910	1910	0
468	20240108	123200	156694630	1910	1910	1910	1910	0
469	20240108	123100	156694630	1910	1910	1910	1910	0
470	20240108	123000	156694630	1910	1910	1910	1910	0
471	20240108	122900	156694630	1910	1910	1910	1910	0
472	20240108	122800	156694630	1910	1910	1910	1910	0
473	20240108	122700	156694630	1910	1910	1910	1910	0
474	20240108	122600	156694630	1910	1910	1910	1910	31
475	20240108	122500	156635420	1910	1910	1910	1910	313
476	20240108	122400	156037590	1910	1910	1910	1910	0
477	20240108	122300	156037590	1910	1910	1910	1910	2
478	20240108	122200	156033770	1905	1905	1905	1905	0
479	20240108	122100	156033770	1905	1905	1905	1905	0
480	20240108	122000	156033770	1905	1905	1905	1905	0
481	20240108	121900	156033770	1905	1905	1905	1905	0
482	20240108	121800	156033770	1905	1905	1905	1905	0
483	20240108	121700	156033770	1905	1905	1905	1905	0
484	20240108	121600	156033770	1905	1905	1905	1905	135
485	20240108	121500	155776595	1905	1905	1905	1905	0
486	20240108	121400	155776595	1905	1905	1905	1905	10
487	20240108	121300	155757545	1905	1905	1905	1905	8
488	20240108	121200	155742305	1908	1908	1908	1908	0
489	20240108	121100	155742305	1908	1912	1912	1908	3240
490	20240108	121000	149554144	1910	1912	1912	1910	10
491	20240108	120900	149535042	1910	1910	1910	1910	0
492	20240108	120800	149535042	1910	1910	1910	1910	160
493	20240108	120700	149229442	1910	1911	1911	1910	10
494	20240108	120600	149210341	1909	1909	1909	1909	0
495	20240108	120500	149210341	1909	1909	1909	1909	50
496	20240108	120400	149114891	1914	1914	1914	1914	0
497	20240108	120300	149114891	1914	1914	1914	1914	0
498	20240108	120200	149114891	1914	1914	1914	1914	686
499	20240108	120100	147801887	1914	1914	1914	1914	40
500	20240108	120000	147725327	1914	1914	1914	1914	0
501	20240108	115900	147725327	1914	1914	1914	1914	2
502	20240108	115800	147721499	1909	1909	1909	1909	0
503	20240108	115700	147721499	1909	1909	1909	1909	0
504	20240108	115600	147721499	1909	1909	1909	1909	0
505	20240108	115500	147721499	1909	1909	1909	1909	0
506	20240108	115400	147721499	1909	1909	1909	1909	0
507	20240108	115300	147721499	1909	1909	1909	1909	0
508	20240108	115200	147721499	1909	1909	1909	1909	54
509	20240108	115100	147618413	1908	1908	1908	1908	3
510	20240108	115000	147612689	1903	1903	1903	1903	0
511	20240108	114900	147612689	1903	1903	1903	1903	0
512	20240108	114800	147612689	1903	1903	1903	1903	0
513	20240108	114700	147612689	1903	1903	1903	1903	0
514	20240108	114600	147612689	1903	1903	1903	1903	0
515	20240108	114500	147612689	1903	1903	1903	1903	0
516	20240108	114400	147612689	1903	1903	1903	1903	0
517	20240108	114300	147612689	1903	1903	1903	1903	0
518	20240108	114200	147612689	1903	1903	1903	1903	0
519	20240108	114100	147612689	1903	1903	1903	1903	0
520	20240108	114000	147612689	1903	1903	1903	1903	500
521	20240108	113900	146661189	1906	1906	1906	1906	0
522	20240108	113800	146661189	1906	1906	1906	1906	0
523	20240108	113700	146661189	1906	1906	1906	1906	104
524	20240108	113600	146462965	1905	1902	1905	1902	469
525	20240108	113500	145569526	1902	1902	1902	1902	3
526	20240108	113400	145563820	1904	1904	1904	1904	0
527	20240108	113300	145563820	1904	1904	1904	1904	0
528	20240108	113200	145563820	1904	1904	1904	1904	0
529	20240108	113100	145563820	1904	1904	1904	1904	0
530	20240108	113000	145563820	1904	1904	1904	1904	0
531	20240108	112900	145563820	1904	1904	1904	1904	0
532	20240108	112800	145563820	1904	1904	1904	1904	0
533	20240108	112700	145563820	1904	1904	1904	1904	0
534	20240108	112600	145563820	1904	1904	1904	1904	0
535	20240108	112500	145563820	1904	1904	1904	1904	0
536	20240108	112400	145563820	1904	1904	1904	1904	0
537	20240108	112300	145563820	1904	1904	1904	1904	0
538	20240108	112200	145563820	1904	1904	1904	1904	0
539	20240108	112100	145563820	1904	1904	1904	1904	0
540	20240108	112000	145563820	1904	1904	1904	1904	0
541	20240108	111900	145563820	1904	1904	1904	1904	274
542	20240108	111800	145042124	1904	1904	1904	1904	0
543	20240108	111700	145042124	1904	1904	1904	1904	0
544	20240108	111600	145042124	1904	1904	1904	1904	0
545	20240108	111500	145042124	1904	1904	1904	1904	0
546	20240108	111400	145042124	1904	1904	1904	1904	64
547	20240108	111300	144920268	1904	1904	1904	1904	0
548	20240108	111200	144920268	1904	1904	1904	1904	0
549	20240108	111100	144920268	1904	1904	1904	1904	4
550	20240108	111000	144912652	1895	1893	1895	1893	84
551	20240108	110900	144753537	1894	1894	1894	1894	0
552	20240108	110800	144753537	1894	1894	1894	1894	0
553	20240108	110700	144753537	1894	1894	1894	1894	0
554	20240108	110600	144753537	1894	1894	1894	1894	3
555	20240108	110500	144747855	1895	1895	1895	1895	0
556	20240108	110400	144747855	1895	1895	1895	1895	0
557	20240108	110300	144747855	1895	1895	1895	1895	108
558	20240108	110200	144543195	1895	1895	1895	1895	0
559	20240108	110100	144543195	1895	1895	1895	1895	0
560	20240108	110000	144543195	1895	1895	1895	1895	0
561	20240108	105900	144543195	1895	1895	1895	1895	0
562	20240108	105800	144543195	1895	1895	1895	1895	0
563	20240108	105700	144543195	1895	1895	1895	1895	2450
564	20240108	105600	139900445	1895	1895	1895	1895	7400
565	20240108	105500	125877445	1905	1905	1905	1905	0
566	20240108	105400	125877445	1905	1905	1905	1905	12
567	20240108	105300	125854585	1905	1905	1905	1905	0
568	20240108	105200	125854585	1905	1905	1905	1905	0
569	20240108	105100	125854585	1905	1905	1905	1905	0
570	20240108	105000	125854585	1905	1905	1905	1905	0
571	20240108	104900	125854585	1905	1905	1905	1905	0
572	20240108	104800	125854585	1905	1905	1905	1905	0
573	20240108	104700	125854585	1905	1905	1905	1905	0
574	20240108	104600	125854585	1905	1905	1905	1905	0
575	20240108	104500	125854585	1905	1905	1905	1905	0
576	20240108	104400	125854585	1905	1905	1905	1905	0
577	20240108	104300	125854585	1905	1905	1905	1905	0
578	20240108	104200	125854585	1905	1905	1905	1905	0
579	20240108	104100	125854585	1905	1905	1905	1905	0
580	20240108	104000	125854585	1905	1905	1905	1905	0
581	20240108	103900	125854585	1905	1905	1905	1905	0
582	20240108	103800	125854585	1905	1905	1905	1905	0
583	20240108	103700	125854585	1905	1905	1905	1905	0
584	20240108	103600	125854585	1905	1905	1905	1905	0
585	20240108	103500	125854585	1905	1905	1905	1905	0
586	20240108	103400	125854585	1905	1905	1905	1905	0
587	20240108	103300	125854585	1905	1905	1905	1905	1
588	20240108	103200	125852680	1905	1905	1905	1905	0
589	20240108	103100	125852680	1905	1905	1905	1905	100
590	20240108	103000	125662180	1894	1894	1894	1894	0
591	20240108	102900	125662180	1894	1894	1894	1894	0
592	20240108	102800	125662180	1894	1894	1894	1894	0
593	20240108	102700	125662180	1894	1894	1894	1894	0
594	20240108	102600	125662180	1894	1894	1894	1894	0
595	20240108	102500	125662180	1894	1897	1897	1894	1601
596	20240108	102400	122626039	1894	1894	1894	1894	0
597	20240108	102300	122626039	1894	1894	1894	1894	0
598	20240108	102200	122626039	1894	1894	1894	1894	0
599	20240108	102100	122626039	1894	1894	1894	1894	0
600	20240108	102000	122626039	1894	1894	1894	1894	0
601	20240108	101900	122626039	1894	1895	1900	1894	17344
602	20240108	101800	89732407	1892	1892	1892	1892	0
603	20240108	101700	89732407	1892	1892	1892	1892	0
604	20240108	101600	89732407	1892	1892	1892	1892	0
605	20240108	101500	89732407	1892	1892	1892	1892	0
606	20240108	101400	89732407	1892	1892	1892	1892	0
607	20240108	101300	89732407	1892	1892	1892	1892	0
608	20240108	101200	89732407	1892	1892	1892	1892	0
609	20240108	101100	89732407	1892	1892	1892	1892	0
610	20240108	101000	89732407	1892	1892	1892	1892	3
611	20240108	100900	89726731	1891	1891	1891	1891	0
612	20240108	100800	89726731	1891	1891	1891	1891	0
613	20240108	100700	89726731	1891	1891	1891	1891	467
614	20240108	100600	88843634	1891	1891	1891	1891	0
615	20240108	100500	88843634	1891	1891	1891	1891	0
616	20240108	100400	88843634	1891	1891	1891	1891	0
617	20240108	100300	88843634	1891	1891	1891	1891	38
618	20240108	100200	88771776	1891	1891	1891	1891	0
619	20240108	100100	88771776	1891	1891	1891	1891	1
620	20240108	100000	88769885	1879	1879	1879	1879	0
621	20240108	095900	88769885	1879	1879	1879	1879	0
622	20240108	095800	88769885	1879	1879	1879	1879	0
623	20240108	095700	88769885	1879	1879	1879	1879	0
624	20240108	095600	88769885	1879	1880	1880	1879	335
625	20240108	095500	88140135	1878	1878	1878	1878	0
626	20240108	095400	88140135	1878	1878	1878	1878	0
627	20240108	095300	88140135	1878	1878	1878	1878	0
628	20240108	095200	88140135	1878	1878	1878	1878	0
629	20240108	095100	88140135	1878	1878	1878	1878	0
630	20240108	095000	88140135	1878	1878	1878	1878	0
631	20240108	094900	88140135	1878	1878	1878	1878	332
632	20240108	094800	87516639	1879	1895	1896	1879	1683
633	20240108	094700	84350622	1896	1899	1899	1882	10010
634	20240108	094600	65501135	1899	1899	1899	1899	87
635	20240108	094500	65335922	1899	1897	1899	1897	66
636	20240108	094400	65210626	1899	1899	1899	1899	0
637	20240108	094300	65210626	1899	1899	1899	1890	40
638	20240108	094200	65134891	1899	1899	1899	1899	49
639	20240108	094100	65041840	1890	1890	1890	1890	71
640	20240108	094000	64907650	1890	1890	1890	1890	1
641	20240108	093900	64905760	1890	1890	1890	1890	183
642	20240108	093800	64559890	1890	1889	1890	1889	13
643	20240108	093700	64535325	1889	1889	1889	1889	5
644	20240108	093600	64525880	1883	1883	1883	1883	0
645	20240108	093500	64525880	1883	1883	1883	1883	0
646	20240108	093400	64525880	1883	1883	1883	1883	0
647	20240108	093300	64525880	1883	1883	1883	1883	50
648	20240108	093200	64431730	1882	1882	1883	1882	165
649	20240108	093100	64121199	1880	1880	1880	1880	0
650	20240108	093000	64121199	1880	1880	1880	1880	0
651	20240108	092900	64121199	1880	1880	1880	1880	0
652	20240108	092800	64121199	1880	1880	1880	1880	27
653	20240108	092700	64070439	1890	1890	1890	1890	0
654	20240108	092600	64070439	1890	1880	1890	1880	1420
655	20240108	092500	61399839	1880	1929	1929	1880	22905
656	20240108	092400	18101377	1911	1911	1911	1911	0
657	20240108	092300	18101377	1911	1911	1911	1911	0
658	20240108	092200	18101377	1911	1911	1911	1911	150
659	20240108	092100	17814727	1911	1911	1911	1911	0
660	20240108	092000	17814727	1911	1911	1911	1911	287
661	20240108	091900	17266270	1911	1911	1911	1911	1210
662	20240108	091800	14953960	1929	1929	1929	1929	0
663	20240108	091700	14953960	1929	1929	1929	1929	0
664	20240108	091600	14953960	1929	1929	1929	1929	1
665	20240108	091500	14952031	1929	1929	1929	1929	28
666	20240108	091400	14898019	1929	1929	1929	1929	0
667	20240108	091300	14898019	1929	1929	1929	1929	0
668	20240108	091200	14898019	1929	1929	1929	1929	0
669	20240108	091100	14898019	1929	1929	1929	1929	0
670	20240108	091000	14898019	1929	1929	1929	1929	399
671	20240108	090900	14128348	1911	1911	1911	1911	0
672	20240108	090800	14128348	1911	1911	1911	1911	1800
673	20240108	090700	10688548	1911	1915	1915	1911	1027
674	20240108	090600	8723443	1930	1930	1930	1930	200
675	20240108	090500	8337443	1930	1929	1930	1929	890
676	20240108	090400	6619857	1929	1929	1929	1929	0
677	20240108	090300	6619857	1929	1929	1929	1929	6
678	20240108	090200	6608283	1930	1929	1930	1929	128
679	20240108	090100	6361279	1929	1929	1929	1929	1
680	20240108	090000	6359350	1930	1930	1930	1930	3271