KissMeData/121890/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201800	126176349	1854	1854	1854	1854	1574
3	20240112	201700	126176349	1854	1854	1854	1854	0
4	20240112	201600	126176349	1854	1854	1854	1854	0
5	20240112	201500	126176349	1854	1854	1854	1854	0
6	20240112	201400	126176349	1854	1854	1854	1854	0
7	20240112	201300	126176349	1854	1854	1854	1854	0
8	20240112	201200	126176349	1854	1854	1854	1854	0
9	20240112	201100	126176349	1854	1854	1854	1854	0
10	20240112	201000	126176349	1854	1854	1854	1854	0
11	20240112	200900	126176349	1854	1854	1854	1854	0
12	20240112	200800	126176349	1854	1854	1854	1854	0
13	20240112	200700	126176349	1854	1854	1854	1854	0
14	20240112	200600	126176349	1854	1854	1854	1854	0
15	20240112	200500	126176349	1854	1854	1854	1854	0
16	20240112	200400	126176349	1854	1854	1854	1854	0
17	20240112	200300	126176349	1854	1854	1854	1854	0
18	20240112	200200	126176349	1854	1854	1854	1854	0
19	20240112	200100	126176349	1854	1854	1854	1854	0
20	20240112	200000	126176349	1854	1854	1854	1854	0
21	20240112	195900	126176349	1854	1854	1854	1854	0
22	20240112	195800	126176349	1854	1854	1854	1854	0
23	20240112	195700	126176349	1854	1854	1854	1854	0
24	20240112	195600	126176349	1854	1854	1854	1854	0
25	20240112	195500	126176349	1854	1854	1854	1854	0
26	20240112	195400	126176349	1854	1854	1854	1854	0
27	20240112	195300	126176349	1854	1854	1854	1854	0
28	20240112	195200	126176349	1854	1854	1854	1854	0
29	20240112	195100	126176349	1854	1854	1854	1854	0
30	20240112	195000	126176349	1854	1854	1854	1854	0
31	20240112	194900	126176349	1854	1854	1854	1854	0
32	20240112	194800	126176349	1854	1854	1854	1854	1574
33	20240112	194700	126176349	1854	1854	1854	1854	0
34	20240112	194600	126176349	1854	1854	1854	1854	0
35	20240112	194500	126176349	1854	1854	1854	1854	0
36	20240112	194400	126176349	1854	1854	1854	1854	0
37	20240112	194300	126176349	1854	1854	1854	1854	0
38	20240112	194200	126176349	1854	1854	1854	1854	0
39	20240112	194100	126176349	1854	1854	1854	1854	0
40	20240112	194000	126176349	1854	1854	1854	1854	0
41	20240112	193900	126176349	1854	1854	1854	1854	0
42	20240112	193800	126176349	1854	1854	1854	1854	0
43	20240112	193700	126176349	1854	1854	1854	1854	0
44	20240112	193600	126176349	1854	1854	1854	1854	0
45	20240112	193500	126176349	1854	1854	1854	1854	0
46	20240112	193400	126176349	1854	1854	1854	1854	0
47	20240112	193300	126176349	1854	1854	1854	1854	0
48	20240112	193200	126176349	1854	1854	1854	1854	0
49	20240112	193100	126176349	1854	1854	1854	1854	0
50	20240112	193000	126176349	1854	1854	1854	1854	0
51	20240112	192900	126176349	1854	1854	1854	1854	0
52	20240112	192800	126176349	1854	1854	1854	1854	0
53	20240112	192700	126176349	1854	1854	1854	1854	0
54	20240112	192600	126176349	1854	1854	1854	1854	0
55	20240112	192500	126176349	1854	1854	1854	1854	0
56	20240112	192400	126176349	1854	1854	1854	1854	0
57	20240112	192300	126176349	1854	1854	1854	1854	0
58	20240112	192200	126176349	1854	1854	1854	1854	0
59	20240112	192100	126176349	1854	1854	1854	1854	0
60	20240112	192000	126176349	1854	1854	1854	1854	0
61	20240112	191900	126176349	1854	1854	1854	1854	0
62	20240112	191800	126176349	1854	1854	1854	1854	1574
63	20240112	191700	126176349	1854	1854	1854	1854	0
64	20240112	191600	126176349	1854	1854	1854	1854	0
65	20240112	191500	126176349	1854	1854	1854	1854	0
66	20240112	191400	126176349	1854	1854	1854	1854	0
67	20240112	191300	126176349	1854	1854	1854	1854	0
68	20240112	191200	126176349	1854	1854	1854	1854	0
69	20240112	191100	126176349	1854	1854	1854	1854	0
70	20240112	191000	126176349	1854	1854	1854	1854	0
71	20240112	190900	126176349	1854	1854	1854	1854	0
72	20240112	190800	126176349	1854	1854	1854	1854	0
73	20240112	190700	126176349	1854	1854	1854	1854	0
74	20240112	190600	126176349	1854	1854	1854	1854	0
75	20240112	190500	126176349	1854	1854	1854	1854	0
76	20240112	190400	126176349	1854	1854	1854	1854	0
77	20240112	190300	126176349	1854	1854	1854	1854	0
78	20240112	190200	126176349	1854	1854	1854	1854	0
79	20240112	190100	126176349	1854	1854	1854	1854	0
80	20240112	190000	126176349	1854	1854	1854	1854	0
81	20240112	185900	126176349	1854	1854	1854	1854	0
82	20240112	185800	126176349	1854	1854	1854	1854	0
83	20240112	185700	126176349	1854	1854	1854	1854	0
84	20240112	185600	126176349	1854	1854	1854	1854	0
85	20240112	185500	126176349	1854	1854	1854	1854	0
86	20240112	185400	126176349	1854	1854	1854	1854	0
87	20240112	185300	126176349	1854	1854	1854	1854	0
88	20240112	185200	126176349	1854	1854	1854	1854	0
89	20240112	185100	126176349	1854	1854	1854	1854	0
90	20240112	185000	126176349	1854	1854	1854	1854	0
91	20240112	184900	126176349	1854	1854	1854	1854	0
92	20240112	184800	126176349	1854	1854	1854	1854	1574
93	20240112	184700	126176349	1854	1854	1854	1854	0
94	20240112	184600	126176349	1854	1854	1854	1854	0
95	20240112	184500	126176349	1854	1854	1854	1854	0
96	20240112	184400	126176349	1854	1854	1854	1854	0
97	20240112	184300	126176349	1854	1854	1854	1854	0
98	20240112	184200	126176349	1854	1854	1854	1854	0
99	20240112	184100	126176349	1854	1854	1854	1854	0
100	20240112	184000	126176349	1854	1854	1854	1854	0
101	20240112	183900	126176349	1854	1854	1854	1854	0
102	20240112	183800	126176349	1854	1854	1854	1854	0
103	20240112	183700	126176349	1854	1854	1854	1854	0
104	20240112	183600	126176349	1854	1854	1854	1854	0
105	20240112	183500	126176349	1854	1854	1854	1854	0
106	20240112	183400	126176349	1854	1854	1854	1854	0
107	20240112	183300	126176349	1854	1854	1854	1854	0
108	20240112	183200	126176349	1854	1854	1854	1854	0
109	20240112	183100	126176349	1854	1854	1854	1854	0
110	20240112	183000	126176349	1854	1854	1854	1854	0
111	20240112	182900	126176349	1854	1854	1854	1854	0
112	20240112	182800	126176349	1854	1854	1854	1854	0
113	20240112	182700	126176349	1854	1854	1854	1854	0
114	20240112	182600	126176349	1854	1854	1854	1854	0
115	20240112	182500	126176349	1854	1854	1854	1854	0
116	20240112	182400	126176349	1854	1854	1854	1854	0
117	20240112	182300	126176349	1854	1854	1854	1854	0
118	20240112	182200	126176349	1854	1854	1854	1854	0
119	20240112	182100	126176349	1854	1854	1854	1854	0
120	20240112	182000	126176349	1854	1854	1854	1854	0
121	20240112	181900	126176349	1854	1854	1854	1854	0
122	20240112	181800	126176349	1854	1854	1854	1854	1574
123	20240112	181700	126176349	1854	1854	1854	1854	0
124	20240112	181600	126176349	1854	1854	1854	1854	0
125	20240112	181500	126176349	1854	1854	1854	1854	0
126	20240112	181400	126176349	1854	1854	1854	1854	0
127	20240112	181300	126176349	1854	1854	1854	1854	0
128	20240112	181200	126176349	1854	1854	1854	1854	0
129	20240112	181100	126176349	1854	1854	1854	1854	0
130	20240112	181000	126176349	1854	1854	1854	1854	0
131	20240112	180900	126176349	1854	1854	1854	1854	0
132	20240112	180800	126176349	1854	1854	1854	1854	0
133	20240112	180700	126176349	1854	1854	1854	1854	0
134	20240112	180600	126176349	1854	1854	1854	1854	0
135	20240112	180500	126176349	1854	1854	1854	1854	0
136	20240112	180400	126176349	1854	1854	1854	1854	0
137	20240112	180300	126176349	1854	1854	1854	1854	0
138	20240112	180200	126176349	1854	1854	1854	1854	0
139	20240112	180100	126176349	1854	1854	1854	1854	0
140	20240112	180000	126176349	1854	1854	1854	1854	0
141	20240112	175900	126176349	1854	1854	1854	1854	0
142	20240112	175800	126176349	1854	1854	1854	1854	0
143	20240112	175700	126176349	1854	1854	1854	1854	0
144	20240112	175600	126176349	1854	1854	1854	1854	0
145	20240112	175500	126176349	1854	1854	1854	1854	0
146	20240112	175400	126176349	1854	1854	1854	1854	0
147	20240112	175300	126176349	1854	1854	1854	1854	0
148	20240112	175200	126176349	1854	1854	1854	1854	0
149	20240112	175100	126176349	1854	1854	1854	1854	0
150	20240112	175000	126176349	1854	1854	1854	1854	0
151	20240112	174900	126176349	1854	1854	1854	1854	0
152	20240112	174800	126176349	1854	1854	1854	1854	1574
153	20240112	174700	126176349	1854	1854	1854	1854	0
154	20240112	174600	126176349	1854	1854	1854	1854	0
155	20240112	174500	126176349	1854	1854	1854	1854	0
156	20240112	174400	126176349	1854	1854	1854	1854	0
157	20240112	174300	126176349	1854	1854	1854	1854	0
158	20240112	174200	126176349	1854	1854	1854	1854	0
159	20240112	174100	126176349	1854	1854	1854	1854	0
160	20240112	174000	126176349	1854	1854	1854	1854	0
161	20240112	173900	126176349	1854	1854	1854	1854	0
162	20240112	173800	126176349	1854	1854	1854	1854	0
163	20240112	173700	126176349	1854	1854	1854	1854	0
164	20240112	173600	126176349	1854	1854	1854	1854	0
165	20240112	173500	126176349	1854	1854	1854	1854	0
166	20240112	173400	126176349	1854	1854	1854	1854	0
167	20240112	173300	126176349	1854	1854	1854	1854	0
168	20240112	173200	126176349	1854	1854	1854	1854	0
169	20240112	173100	126176349	1854	1854	1854	1854	0
170	20240112	173000	126176349	1854	1854	1854	1854	0
171	20240112	172900	126176349	1854	1854	1854	1854	0
172	20240112	172800	126176349	1854	1854	1854	1854	0
173	20240112	172700	126176349	1854	1854	1854	1854	0
174	20240112	172600	126176349	1854	1854	1854	1854	0
175	20240112	172500	126176349	1854	1854	1854	1854	0
176	20240112	172400	126176349	1854	1854	1854	1854	0
177	20240112	172300	126176349	1854	1854	1854	1854	0
178	20240112	172200	126176349	1854	1854	1854	1854	0
179	20240112	172100	126176349	1854	1854	1854	1854	0
180	20240112	172000	126176349	1854	1854	1854	1854	0
181	20240112	171900	126176349	1854	1854	1854	1854	0
182	20240112	171800	126176349	1854	1854	1854	1854	1574
183	20240112	171700	126176349	1854	1854	1854	1854	0
184	20240112	171600	126176349	1854	1854	1854	1854	0
185	20240112	171500	126176349	1854	1854	1854	1854	0
186	20240112	171400	126176349	1854	1854	1854	1854	0
187	20240112	171300	126176349	1854	1854	1854	1854	0
188	20240112	171200	126176349	1854	1854	1854	1854	0
189	20240112	171100	126176349	1854	1854	1854	1854	0
190	20240112	171000	126176349	1854	1854	1854	1854	0
191	20240112	170900	126176349	1854	1854	1854	1854	0
192	20240112	170800	126176349	1854	1854	1854	1854	0
193	20240112	170700	126176349	1854	1854	1854	1854	0
194	20240112	170600	126176349	1854	1854	1854	1854	0
195	20240112	170500	126176349	1854	1854	1854	1854	0
196	20240112	170400	126176349	1854	1854	1854	1854	0
197	20240112	170300	126176349	1854	1854	1854	1854	0
198	20240112	170200	126176349	1854	1854	1854	1854	0
199	20240112	170100	126176349	1854	1854	1854	1854	0
200	20240112	170000	126176349	1854	1854	1854	1854	0
201	20240112	165900	126176349	1854	1854	1854	1854	0
202	20240112	165800	126176349	1854	1854	1854	1854	0
203	20240112	165700	126176349	1854	1854	1854	1854	0
204	20240112	165600	126176349	1854	1854	1854	1854	0
205	20240112	165500	126176349	1854	1854	1854	1854	0
206	20240112	165400	126176349	1854	1854	1854	1854	0
207	20240112	165300	126176349	1854	1854	1854	1854	0
208	20240112	165200	126176349	1854	1854	1854	1854	0
209	20240112	165100	126176349	1854	1854	1854	1854	0
210	20240112	165000	126176349	1854	1854	1854	1854	0
211	20240112	164900	126176349	1854	1854	1854	1854	0
212	20240112	164800	126176349	1854	1854	1854	1854	1574
213	20240112	164700	126176349	1854	1854	1854	1854	0
214	20240112	164600	126176349	1854	1854	1854	1854	0
215	20240112	164500	126176349	1854	1854	1854	1854	0
216	20240112	164400	126176349	1854	1854	1854	1854	0
217	20240112	164300	126176349	1854	1854	1854	1854	0
218	20240112	164200	126176349	1854	1854	1854	1854	0
219	20240112	164100	126176349	1854	1854	1854	1854	0
220	20240112	164000	126176349	1854	1854	1854	1854	0
221	20240112	163900	126176349	1854	1854	1854	1854	0
222	20240112	163800	126176349	1854	1854	1854	1854	0
223	20240112	163700	126176349	1854	1854	1854	1854	0
224	20240112	163600	126176349	1854	1854	1854	1854	0
225	20240112	163500	126176349	1854	1854	1854	1854	0
226	20240112	163400	126176349	1854	1854	1854	1854	0
227	20240112	163300	126176349	1854	1854	1854	1854	0
228	20240112	163200	126176349	1854	1854	1854	1854	0
229	20240112	163100	126176349	1854	1854	1854	1854	0
230	20240112	163000	126176349	1854	1854	1854	1854	0
231	20240112	162900	126176349	1854	1854	1854	1854	0
232	20240112	162800	126176349	1854	1854	1854	1854	0
233	20240112	162700	126176349	1854	1854	1854	1854	0
234	20240112	162600	126176349	1854	1854	1854	1854	0
235	20240112	162500	126176349	1854	1854	1854	1854	0
236	20240112	162400	126176349	1854	1854	1854	1854	0
237	20240112	162300	126176349	1854	1854	1854	1854	0
238	20240112	162200	126176349	1854	1854	1854	1854	0
239	20240112	162100	126176349	1854	1854	1854	1854	0
240	20240112	162000	126176349	1854	1854	1854	1854	0
241	20240112	161900	126176349	1854	1854	1854	1854	0
242	20240112	161800	126176349	1854	1854	1854	1854	1574
243	20240112	161700	126176349	1854	1854	1854	1854	0
244	20240112	161600	126176349	1854	1854	1854	1854	0
245	20240112	161500	126176349	1854	1854	1854	1854	0
246	20240112	161400	126176349	1854	1854	1854	1854	0
247	20240112	161300	126176349	1854	1854	1854	1854	0
248	20240112	161200	126176349	1854	1854	1854	1854	0
249	20240112	161100	126176349	1854	1854	1854	1854	0
250	20240112	161000	126176349	1854	1854	1854	1854	0
251	20240112	160900	126176349	1854	1854	1854	1854	0
252	20240112	160800	126176349	1854	1854	1854	1854	0
253	20240112	160700	126176349	1854	1854	1854	1854	0
254	20240112	160600	126176349	1854	1854	1854	1854	0
255	20240112	160500	126176349	1854	1854	1854	1854	0
256	20240112	160400	126176349	1854	1854	1854	1854	0
257	20240112	160300	126176349	1854	1854	1854	1854	0
258	20240112	160200	126176349	1854	1854	1854	1854	0
259	20240112	160100	126176349	1854	1854	1854	1854	0
260	20240112	160000	126176349	1854	1854	1854	1854	0
261	20240112	155900	126176349	1854	1854	1854	1854	0
262	20240112	155800	126176349	1854	1854	1854	1854	0
263	20240112	155700	126176349	1854	1854	1854	1854	0
264	20240112	155600	126176349	1854	1854	1854	1854	0
265	20240112	155500	126176349	1854	1854	1854	1854	0
266	20240112	155400	126176349	1854	1854	1854	1854	0
267	20240112	155300	126176349	1854	1854	1854	1854	0
268	20240112	155200	126176349	1854	1854	1854	1854	0
269	20240112	155100	126176349	1854	1854	1854	1854	0
270	20240112	155000	126176349	1854	1854	1854	1854	0
271	20240112	154900	126176349	1854	1854	1854	1854	0
272	20240112	154800	126176349	1854	1854	1854	1854	1574
273	20240112	154700	126176349	1854	1854	1854	1854	0
274	20240112	154600	126176349	1854	1854	1854	1854	0
275	20240112	154500	126176349	1854	1854	1854	1854	0
276	20240112	154400	126176349	1854	1854	1854	1854	0
277	20240112	154300	126176349	1854	1854	1854	1854	0
278	20240112	154200	126176349	1854	1854	1854	1854	0
279	20240112	154100	126176349	1854	1854	1854	1854	0
280	20240112	154000	126176349	1854	1854	1854	1854	0
281	20240112	153900	126176349	1854	1854	1854	1854	0
282	20240112	153800	126176349	1854	1854	1854	1854	0
283	20240112	153700	126176349	1854	1854	1854	1854	0
284	20240112	153600	126176349	1854	1854	1854	1854	0
285	20240112	153500	126176349	1854	1854	1854	1854	0
286	20240112	153400	126176349	1854	1854	1854	1854	0
287	20240112	153300	126176349	1854	1854	1854	1854	0
288	20240112	153200	126176349	1854	1854	1854	1854	0
289	20240112	153100	126176349	1854	1854	1854	1854	0
290	20240112	153000	126176349	1854	1854	1854	1854	1574
291	20240112	152900	123258153	1843	1843	1843	1843	0
292	20240112	152800	123258153	1843	1843	1843	1843	0
293	20240112	152700	123258153	1843	1843	1843	1843	0
294	20240112	152600	123258153	1843	1843	1843	1843	0
295	20240112	152500	123258153	1843	1843	1843	1843	0
296	20240112	152400	123258153	1843	1843	1843	1843	0
297	20240112	152300	123258153	1843	1843	1843	1843	0
298	20240112	152200	123258153	1843	1843	1843	1843	0
299	20240112	152100	123258153	1843	1843	1843	1843	0
300	20240112	152000	123258153	1843	1843	1843	1843	0
301	20240112	151900	123258153	1843	1843	1843	1843	0
302	20240112	151800	123258153	1843	1843	1843	1843	1
303	20240112	151700	123256310	1844	1844	1844	1844	10
304	20240112	151600	123237870	1843	1843	1843	1843	0
305	20240112	151500	123237870	1843	1843	1843	1843	0
306	20240112	151400	123237870	1843	1843	1843	1843	0
307	20240112	151300	123237870	1843	1843	1843	1843	0
308	20240112	151200	123237870	1843	1843	1843	1843	0
309	20240112	151100	123237870	1843	1843	1843	1842	3832
310	20240112	151000	116176207	1843	1842	1843	1842	716
311	20240112	150900	114857332	1843	1843	1843	1843	0
312	20240112	150800	114857332	1843	1843	1843	1843	0
313	20240112	150700	114857332	1843	1843	1843	1843	271
314	20240112	150600	114357879	1843	1843	1843	1843	0
315	20240112	150500	114357879	1843	1843	1843	1843	0
316	20240112	150400	114357879	1843	1843	1843	1843	8
317	20240112	150300	114343135	1843	1843	1843	1843	150
318	20240112	150200	114066685	1843	1843	1843	1843	0
319	20240112	150100	114066685	1843	1843	1843	1843	0
320	20240112	150000	114066685	1843	1843	1843	1843	0
321	20240112	145900	114066685	1843	1843	1843	1843	210
322	20240112	145800	113679655	1843	1843	1843	1843	45
323	20240112	145700	113596720	1842	1842	1842	1842	0
324	20240112	145600	113596720	1842	1842	1842	1842	0
325	20240112	145500	113596720	1842	1842	1842	1842	0
326	20240112	145400	113596720	1842	1842	1842	1842	1163
327	20240112	145300	111454474	1843	1843	1843	1843	0
328	20240112	145200	111454474	1843	1843	1843	1843	0
329	20240112	145100	111454474	1843	1844	1844	1843	2413
330	20240112	145000	107007011	1843	1843	1843	1843	0
331	20240112	144900	107007011	1843	1843	1843	1843	0
332	20240112	144800	107007011	1843	1843	1843	1843	0
333	20240112	144700	107007011	1843	1843	1843	1843	0
334	20240112	144600	107007011	1843	1843	1843	1843	0
335	20240112	144500	107007011	1843	1843	1843	1843	0
336	20240112	144400	107007011	1843	1843	1843	1843	0
337	20240112	144300	107007011	1843	1843	1843	1843	0
338	20240112	144200	107007011	1843	1843	1843	1843	0
339	20240112	144100	107007011	1843	1843	1843	1843	0
340	20240112	144000	107007011	1843	1843	1843	1843	0
341	20240112	143900	107007011	1843	1843	1843	1843	0
342	20240112	143800	107007011	1843	1843	1843	1843	0
343	20240112	143700	107007011	1843	1844	1844	1843	768
344	20240112	143600	105591334	1845	1845	1845	1845	0
345	20240112	143500	105591334	1845	1845	1845	1845	1050
346	20240112	143400	103654084	1846	1846	1846	1846	0
347	20240112	143300	103654084	1846	1846	1846	1846	0
348	20240112	143200	103654084	1846	1846	1846	1846	0
349	20240112	143100	103654084	1846	1846	1846	1846	0
350	20240112	143000	103654084	1846	1846	1846	1846	0
351	20240112	142900	103654084	1846	1846	1846	1846	1
352	20240112	142800	103652238	1853	1853	1853	1853	44
353	20240112	142700	103570706	1853	1853	1853	1853	0
354	20240112	142600	103570706	1853	1853	1853	1853	269
355	20240112	142500	103072249	1853	1853	1853	1853	0
356	20240112	142400	103072249	1853	1853	1853	1853	0
357	20240112	142300	103072249	1853	1853	1853	1853	0
358	20240112	142200	103072249	1853	1853	1853	1853	0
359	20240112	142100	103072249	1853	1853	1853	1853	0
360	20240112	142000	103072249	1853	1853	1853	1853	0
361	20240112	141900	103072249	1853	1853	1853	1853	0
362	20240112	141800	103072249	1853	1853	1853	1853	0
363	20240112	141700	103072249	1853	1853	1853	1853	0
364	20240112	141600	103072249	1853	1853	1853	1853	0
365	20240112	141500	103072249	1853	1853	1853	1853	0
366	20240112	141400	103072249	1853	1853	1853	1853	65
367	20240112	141300	102951804	1853	1853	1853	1853	0
368	20240112	141200	102951804	1853	1853	1853	1853	0
369	20240112	141100	102951804	1853	1853	1853	1853	0
370	20240112	141000	102951804	1853	1853	1853	1853	0
371	20240112	140900	102951804	1853	1853	1853	1853	0
372	20240112	140800	102951804	1853	1853	1853	1853	0
373	20240112	140700	102951804	1853	1853	1853	1853	0
374	20240112	140600	102951804	1853	1853	1853	1853	1
375	20240112	140500	102949951	1844	1845	1845	1844	287
376	20240112	140400	102420494	1845	1846	1846	1845	287
377	20240112	140300	101890975	1846	1846	1846	1846	13
378	20240112	140200	101866977	1846	1846	1846	1846	0
379	20240112	140100	101866977	1846	1846	1846	1846	0
380	20240112	140000	101866977	1846	1846	1846	1846	7
381	20240112	135900	101854055	1846	1846	1846	1846	0
382	20240112	135800	101854055	1846	1846	1846	1846	10
383	20240112	135700	101835595	1846	1846	1846	1846	0
384	20240112	135600	101835595	1846	1847	1847	1846	11
385	20240112	135500	101815288	1847	1847	1847	1847	0
386	20240112	135400	101815288	1847	1851	1851	1847	2122
387	20240112	135300	97892352	1852	1852	1852	1852	10
388	20240112	135200	97873832	1859	1859	1859	1859	0
389	20240112	135100	97873832	1859	1859	1859	1859	0
390	20240112	135000	97873832	1859	1859	1859	1859	0
391	20240112	134900	97873832	1859	1859	1859	1859	0
392	20240112	134800	97873832	1859	1859	1859	1859	0
393	20240112	134700	97873832	1859	1859	1859	1859	0
394	20240112	134600	97873832	1859	1859	1859	1859	0
395	20240112	134500	97873832	1859	1859	1859	1859	0
396	20240112	134400	97873832	1859	1859	1859	1859	0
397	20240112	134300	97873832	1859	1859	1859	1859	0
398	20240112	134200	97873832	1859	1859	1859	1859	0
399	20240112	134100	97873832	1859	1859	1859	1859	10
400	20240112	134000	97855242	1850	1850	1850	1850	0
401	20240112	133900	97855242	1850	1850	1850	1850	0
402	20240112	133800	97855242	1850	1850	1850	1850	0
403	20240112	133700	97855242	1850	1850	1850	1850	0
404	20240112	133600	97855242	1850	1850	1850	1850	0
405	20240112	133500	97855242	1850	1850	1850	1850	0
406	20240112	133400	97855242	1850	1850	1850	1850	0
407	20240112	133300	97855242	1850	1850	1850	1850	122
408	20240112	133200	97629542	1859	1855	1859	1851	4387
409	20240112	133100	89492461	1857	1857	1857	1857	1
410	20240112	133000	89490604	1858	1858	1858	1858	0
411	20240112	132900	89490604	1858	1858	1858	1858	0
412	20240112	132800	89490604	1858	1858	1858	1858	0
413	20240112	132700	89490604	1858	1858	1858	1858	0
414	20240112	132600	89490604	1858	1857	1858	1857	1800
415	20240112	132500	86147001	1855	1855	1855	1855	0
416	20240112	132400	86147001	1855	1855	1855	1855	0
417	20240112	132300	86147001	1855	1855	1855	1855	0
418	20240112	132200	86147001	1855	1855	1855	1855	0
419	20240112	132100	86147001	1855	1855	1855	1855	0
420	20240112	132000	86147001	1855	1855	1855	1855	761
421	20240112	131900	84735346	1856	1856	1856	1856	0
422	20240112	131800	84735346	1856	1856	1856	1856	0
423	20240112	131700	84735346	1856	1857	1857	1856	1274
424	20240112	131600	82370306	1857	1857	1857	1857	0
425	20240112	131500	82370306	1857	1857	1857	1857	2
426	20240112	131400	82366592	1857	1857	1857	1857	2
427	20240112	131300	82362878	1857	1857	1857	1857	1
428	20240112	131200	82361021	1857	1857	1857	1857	7
429	20240112	131100	82348022	1857	1857	1857	1857	10
430	20240112	131000	82329452	1857	1857	1857	1857	300
431	20240112	130900	81772352	1860	1860	1860	1860	0
432	20240112	130800	81772352	1860	1861	1861	1860	543
433	20240112	130700	80762371	1856	1867	1867	1856	5295
434	20240112	130600	70904026	1868	1868	1868	1868	0
435	20240112	130500	70904026	1868	1868	1868	1868	8
436	20240112	130400	70889082	1868	1868	1868	1868	0
437	20240112	130300	70889082	1868	1868	1868	1868	0
438	20240112	130200	70889082	1868	1868	1868	1868	0
439	20240112	130100	70889082	1868	1868	1868	1868	0
440	20240112	130000	70889082	1868	1868	1868	1868	1015
441	20240112	125900	68993062	1867	1867	1867	1867	0
442	20240112	125800	68993062	1867	1867	1867	1867	0
443	20240112	125700	68993062	1867	1867	1867	1867	0
444	20240112	125600	68993062	1867	1867	1867	1867	0
445	20240112	125500	68993062	1867	1867	1867	1867	0
446	20240112	125400	68993062	1867	1867	1867	1867	0
447	20240112	125300	68993062	1867	1867	1867	1867	0
448	20240112	125200	68993062	1867	1867	1867	1867	0
449	20240112	125100	68993062	1867	1867	1867	1867	0
450	20240112	125000	68993062	1867	1867	1867	1867	0
451	20240112	124900	68993062	1867	1867	1867	1867	0
452	20240112	124800	68993062	1867	1867	1867	1867	0
453	20240112	124700	68993062	1867	1867	1867	1867	0
454	20240112	124600	68993062	1867	1867	1867	1867	0
455	20240112	124500	68993062	1867	1867	1867	1867	0
456	20240112	124400	68993062	1867	1867	1867	1867	0
457	20240112	124300	68993062	1867	1867	1867	1867	5
458	20240112	124200	68983727	1867	1867	1867	1867	0
459	20240112	124100	68983727	1867	1867	1867	1867	139
460	20240112	124000	68724214	1867	1867	1867	1867	69
461	20240112	123900	68595391	1867	1867	1867	1867	334
462	20240112	123800	67971813	1867	1867	1867	1867	66
463	20240112	123700	67848591	1867	1867	1867	1867	0
464	20240112	123600	67848591	1867	1867	1867	1867	0
465	20240112	123500	67848591	1867	1867	1867	1867	0
466	20240112	123400	67848591	1867	1867	1867	1867	0
467	20240112	123300	67848591	1867	1867	1867	1867	0
468	20240112	123200	67848591	1867	1867	1867	1867	0
469	20240112	123100	67848591	1867	1867	1867	1867	505
470	20240112	123000	66905756	1867	1867	1867	1867	0
471	20240112	122900	66905756	1867	1867	1867	1867	0
472	20240112	122800	66905756	1867	1867	1867	1867	0
473	20240112	122700	66905756	1867	1867	1867	1867	0
474	20240112	122600	66905756	1867	1867	1867	1867	0
475	20240112	122500	66905756	1867	1867	1867	1867	0
476	20240112	122400	66905756	1867	1867	1867	1867	0
477	20240112	122300	66905756	1867	1867	1867	1867	0
478	20240112	122200	66905756	1867	1867	1867	1867	0
479	20240112	122100	66905756	1867	1867	1867	1867	0
480	20240112	122000	66905756	1867	1867	1867	1867	0
481	20240112	121900	66905756	1867	1867	1867	1867	0
482	20240112	121800	66905756	1867	1867	1867	1867	0
483	20240112	121700	66905756	1867	1867	1867	1867	0
484	20240112	121600	66905756	1867	1867	1867	1867	0
485	20240112	121500	66905756	1867	1867	1867	1867	0
486	20240112	121400	66905756	1867	1867	1867	1867	0
487	20240112	121300	66905756	1867	1867	1867	1867	295
488	20240112	121200	66354991	1867	1870	1870	1867	6470
489	20240112	121100	54269176	1871	1871	1871	1871	195
490	20240112	121000	53904331	1873	1873	1873	1873	0
491	20240112	120900	53904331	1873	1873	1873	1873	728
492	20240112	120800	52540787	1878	1878	1878	1878	1
493	20240112	120700	52538909	1873	1873	1873	1873	0
494	20240112	120600	52538909	1873	1873	1873	1873	0
495	20240112	120500	52538909	1873	1873	1873	1873	0
496	20240112	120400	52538909	1873	1873	1873	1873	0
497	20240112	120300	52538909	1873	1873	1873	1873	0
498	20240112	120200	52538909	1873	1873	1873	1873	0
499	20240112	120100	52538909	1873	1873	1873	1873	0
500	20240112	120000	52538909	1873	1873	1873	1873	0
501	20240112	115900	52538909	1873	1873	1873	1873	155
502	20240112	115800	52248594	1873	1873	1873	1873	0
503	20240112	115700	52248594	1873	1873	1873	1873	436
504	20240112	115600	51431966	1874	1874	1874	1874	0
505	20240112	115500	51431966	1874	1874	1874	1874	0
506	20240112	115400	51431966	1874	1874	1874	1874	359
507	20240112	115300	50759200	1873	1873	1873	1873	0
508	20240112	115200	50759200	1873	1873	1873	1873	0
509	20240112	115100	50759200	1873	1873	1873	1873	0
510	20240112	115000	50759200	1873	1873	1873	1873	0
511	20240112	114900	50759200	1873	1873	1873	1873	0
512	20240112	114800	50759200	1873	1873	1873	1873	0
513	20240112	114700	50759200	1873	1873	1873	1873	0
514	20240112	114600	50759200	1873	1873	1873	1873	0
515	20240112	114500	50759200	1873	1873	1873	1873	0
516	20240112	114400	50759200	1873	1873	1873	1873	0
517	20240112	114300	50759200	1873	1873	1873	1873	0
518	20240112	114200	50759200	1873	1873	1873	1873	0
519	20240112	114100	50759200	1873	1873	1873	1873	0
520	20240112	114000	50759200	1873	1873	1873	1873	0
521	20240112	113900	50759200	1873	1873	1873	1873	0
522	20240112	113800	50759200	1873	1873	1873	1873	0
523	20240112	113700	50759200	1873	1873	1873	1873	0
524	20240112	113600	50759200	1873	1873	1873	1873	740
525	20240112	113500	49373180	1873	1873	1873	1873	0
526	20240112	113400	49373180	1873	1873	1873	1873	186
527	20240112	113300	49024802	1873	1873	1873	1873	0
528	20240112	113200	49024802	1873	1873	1873	1873	0
529	20240112	113100	49024802	1873	1873	1873	1873	0
530	20240112	113000	49024802	1873	1873	1873	1873	2
531	20240112	112900	49021056	1870	1870	1870	1870	0
532	20240112	112800	49021056	1870	1870	1870	1870	0
533	20240112	112700	49021056	1870	1871	1871	1870	1008
534	20240112	112600	47136079	1873	1873	1873	1873	0
535	20240112	112500	47136079	1873	1873	1873	1873	0
536	20240112	112400	47136079	1873	1873	1873	1873	0
537	20240112	112300	47136079	1873	1873	1873	1873	0
538	20240112	112200	47136079	1873	1873	1873	1873	0
539	20240112	112100	47136079	1873	1873	1873	1873	0
540	20240112	112000	47136079	1873	1873	1873	1873	0
541	20240112	111900	47136079	1873	1873	1873	1873	0
542	20240112	111800	47136079	1873	1872	1873	1872	522
543	20240112	111700	46158873	1871	1871	1871	1871	0
544	20240112	111600	46158873	1871	1871	1871	1871	20
545	20240112	111500	46121453	1872	1872	1872	1872	0
546	20240112	111400	46121453	1872	1872	1872	1872	0
547	20240112	111300	46121453	1872	1872	1872	1872	0
548	20240112	111200	46121453	1872	1872	1872	1872	0
549	20240112	111100	46121453	1872	1872	1872	1872	0
550	20240112	111000	46121453	1872	1872	1872	1872	0
551	20240112	110900	46121453	1872	1872	1872	1872	0
552	20240112	110800	46121453	1872	1872	1872	1872	0
553	20240112	110700	46121453	1872	1872	1872	1872	0
554	20240112	110600	46121453	1872	1872	1872	1872	534
555	20240112	110500	45121805	1872	1872	1872	1872	0
556	20240112	110400	45121805	1872	1872	1872	1872	0
557	20240112	110300	45121805	1872	1872	1872	1872	22
558	20240112	110200	45080621	1874	1874	1874	1874	0
559	20240112	110100	45080621	1874	1874	1874	1874	0
560	20240112	110000	45080621	1874	1874	1874	1874	0
561	20240112	105900	45080621	1874	1874	1874	1874	0
562	20240112	105800	45080621	1874	1874	1874	1874	0
563	20240112	105700	45080621	1874	1874	1874	1874	0
564	20240112	105600	45080621	1874	1874	1874	1874	0
565	20240112	105500	45080621	1874	1874	1874	1874	0
566	20240112	105400	45080621	1874	1874	1874	1874	0
567	20240112	105300	45080621	1874	1874	1874	1874	0
568	20240112	105200	45080621	1874	1874	1874	1874	0
569	20240112	105100	45080621	1874	1874	1874	1874	0
570	20240112	105000	45080621	1874	1874	1874	1874	9
571	20240112	104900	45063755	1874	1874	1874	1874	0
572	20240112	104800	45063755	1874	1874	1874	1874	0
573	20240112	104700	45063755	1874	1874	1874	1874	10
574	20240112	104600	45045015	1874	1874	1874	1874	0
575	20240112	104500	45045015	1874	1874	1874	1874	0
576	20240112	104400	45045015	1874	1874	1874	1874	10
577	20240112	104300	45026275	1874	1874	1874	1874	0
578	20240112	104200	45026275	1874	1874	1874	1874	0
579	20240112	104100	45026275	1874	1874	1874	1874	15
580	20240112	104000	44998165	1875	1875	1875	1875	0
581	20240112	103900	44998165	1875	1875	1875	1875	1
582	20240112	103800	44996290	1875	1875	1875	1875	542
583	20240112	103700	43980040	1875	1875	1875	1875	0
584	20240112	103600	43980040	1875	1875	1875	1875	0
585	20240112	103500	43980040	1875	1875	1875	1875	0
586	20240112	103400	43980040	1875	1875	1875	1875	0
587	20240112	103300	43980040	1875	1875	1875	1875	0
588	20240112	103200	43980040	1875	1875	1875	1875	0
589	20240112	103100	43980040	1875	1875	1875	1875	0
590	20240112	103000	43980040	1875	1875	1875	1875	0
591	20240112	102900	43980040	1875	1875	1875	1875	0
592	20240112	102800	43980040	1875	1875	1875	1875	266
593	20240112	102700	43481290	1877	1876	1877	1876	19
594	20240112	102600	43445628	1877	1877	1878	1877	60
595	20240112	102500	43332969	1878	1878	1878	1878	30
596	20240112	102400	43276629	1880	1880	1880	1880	0
597	20240112	102300	43276629	1880	1880	1880	1880	0
598	20240112	102200	43276629	1880	1880	1880	1880	0
599	20240112	102100	43276629	1880	1880	1880	1880	0
600	20240112	102000	43276629	1880	1880	1880	1880	0
601	20240112	101900	43276629	1880	1880	1880	1880	0
602	20240112	101800	43276629	1880	1879	1880	1879	5
603	20240112	101700	43267231	1880	1873	1880	1873	282
604	20240112	101600	42738109	1874	1874	1874	1874	100
605	20240112	101500	42550709	1871	1871	1871	1871	5
606	20240112	101400	42541354	1871	1871	1871	1871	614
607	20240112	101300	41392560	1874	1874	1874	1874	0
608	20240112	101200	41392560	1874	1874	1874	1874	100
609	20240112	101100	41205160	1874	1874	1874	1874	0
610	20240112	101000	41205160	1874	1874	1874	1874	122
611	20240112	100900	40976532	1874	1874	1874	1874	0
612	20240112	100800	40976532	1874	1874	1874	1874	45
613	20240112	100700	40892202	1872	1872	1872	1872	180
614	20240112	100600	40555242	1870	1870	1870	1870	0
615	20240112	100500	40555242	1870	1870	1870	1870	0
616	20240112	100400	40555242	1870	1868	1870	1868	638
617	20240112	100300	39363060	1870	1870	1870	1870	0
618	20240112	100200	39363060	1870	1870	1870	1870	1
619	20240112	100100	39361190	1870	1870	1870	1870	0
620	20240112	100000	39361190	1870	1870	1870	1870	12
621	20240112	095900	39338750	1870	1870	1870	1870	0
622	20240112	095800	39338750	1870	1870	1870	1870	1
623	20240112	095700	39336880	1868	1868	1868	1868	5
624	20240112	095600	39327540	1869	1869	1869	1869	702
625	20240112	095500	38015502	1867	1867	1867	1867	0
626	20240112	095400	38015502	1867	1867	1867	1867	0
627	20240112	095300	38015502	1867	1867	1867	1867	0
628	20240112	095200	38015502	1867	1867	1867	1867	729
629	20240112	095100	36654459	1867	1867	1867	1867	0
630	20240112	095000	36654459	1867	1867	1867	1867	0
631	20240112	094900	36654459	1867	1868	1868	1867	749
632	20240112	094800	35256071	1868	1868	1868	1868	0
633	20240112	094700	35256071	1868	1868	1868	1868	0
634	20240112	094600	35256071	1868	1868	1868	1868	1
635	20240112	094500	35254203	1869	1869	1869	1869	0
636	20240112	094400	35254203	1869	1869	1869	1869	3
637	20240112	094300	35248596	1869	1869	1869	1869	6
638	20240112	094200	35237382	1869	1869	1869	1869	5
639	20240112	094100	35228037	1869	1869	1869	1869	49
640	20240112	094000	35136456	1869	1869	1869	1869	1
641	20240112	093900	35134587	1869	1869	1869	1869	0
642	20240112	093800	35134587	1869	1869	1869	1869	5
643	20240112	093700	35125242	1867	1867	1867	1867	3
644	20240112	093600	35119641	1869	1867	1869	1867	78
645	20240112	093500	34973913	1867	1867	1867	1867	26
646	20240112	093400	34925371	1868	1868	1868	1868	727
647	20240112	093300	33567335	1868	1868	1868	1868	0
648	20240112	093200	33567335	1868	1868	1868	1868	0
649	20240112	093100	33567335	1868	1868	1868	1868	13
650	20240112	093000	33543051	1868	1868	1868	1868	363
651	20240112	092900	32864967	1876	1876	1876	1876	0
652	20240112	092800	32864967	1876	1876	1876	1876	0
653	20240112	092700	32864967	1876	1876	1876	1876	0
654	20240112	092600	32864967	1876	1876	1876	1876	0
655	20240112	092500	32864967	1876	1876	1876	1876	2
656	20240112	092400	32861215	1878	1867	1878	1867	4
657	20240112	092300	32853736	1867	1867	1867	1867	10
658	20240112	092200	32835066	1868	1868	1868	1868	310
659	20240112	092100	32255986	1869	1870	1870	1869	510
660	20240112	092000	31302786	1870	1870	1870	1870	0
661	20240112	091900	31302786	1870	1887	1887	1870	40
662	20240112	091800	31227596	1889	1869	1889	1869	157
663	20240112	091700	30933643	1875	1876	1876	1875	220
664	20240112	091600	30521133	1876	1877	1877	1876	1000
665	20240112	091500	28644733	1876	1876	1876	1876	0
666	20240112	091400	28644733	1876	1876	1876	1876	0
667	20240112	091300	28644733	1876	1876	1876	1876	26
668	20240112	091200	28595957	1883	1884	1884	1883	731
669	20240112	091100	27219084	1885	1886	1886	1884	781
670	20240112	091000	25746520	1893	1893	1893	1886	663
671	20240112	090900	24492732	1894	1896	1896	1894	103
672	20240112	090800	24297517	1896	1896	1896	1896	0
673	20240112	090700	24297517	1896	1896	1896	1896	0
674	20240112	090600	24297517	1896	1897	1897	1896	40
675	20240112	090500	24221676	1896	1896	1896	1896	4
676	20240112	090400	24214092	1895	1896	1896	1895	90
677	20240112	090300	24043508	1896	1896	1896	1896	59
678	20240112	090200	23931644	1895	1895	1895	1895	0
679	20240112	090100	23931644	1895	1895	1895	1895	0
680	20240112	090000	23931644	1895	1923	1926	1895	12161