KissMeData/154040/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	202800	65114290	1872	1872	1872	1872	2589
3	20240109	202700	65114290	1872	1872	1872	1872	0
4	20240109	202600	65114290	1872	1872	1872	1872	0
5	20240109	202500	65114290	1872	1872	1872	1872	0
6	20240109	202400	65114290	1872	1872	1872	1872	0
7	20240109	202300	65114290	1872	1872	1872	1872	0
8	20240109	202200	65114290	1872	1872	1872	1872	0
9	20240109	202100	65114290	1872	1872	1872	1872	0
10	20240109	202000	65114290	1872	1872	1872	1872	0
11	20240109	201900	65114290	1872	1872	1872	1872	0
12	20240109	201800	65114290	1872	1872	1872	1872	0
13	20240109	201700	65114290	1872	1872	1872	1872	0
14	20240109	201600	65114290	1872	1872	1872	1872	0
15	20240109	201500	65114290	1872	1872	1872	1872	0
16	20240109	201400	65114290	1872	1872	1872	1872	0
17	20240109	201300	65114290	1872	1872	1872	1872	0
18	20240109	201200	65114290	1872	1872	1872	1872	0
19	20240109	201100	65114290	1872	1872	1872	1872	0
20	20240109	201000	65114290	1872	1872	1872	1872	0
21	20240109	200900	65114290	1872	1872	1872	1872	0
22	20240109	200800	65114290	1872	1872	1872	1872	0
23	20240109	200700	65114290	1872	1872	1872	1872	0
24	20240109	200600	65114290	1872	1872	1872	1872	0
25	20240109	200500	65114290	1872	1872	1872	1872	0
26	20240109	200400	65114290	1872	1872	1872	1872	0
27	20240109	200300	65114290	1872	1872	1872	1872	0
28	20240109	200200	65114290	1872	1872	1872	1872	0
29	20240109	200100	65114290	1872	1872	1872	1872	0
30	20240109	200000	65114290	1872	1872	1872	1872	0
31	20240109	195900	65114290	1872	1872	1872	1872	0
32	20240109	195800	65114290	1872	1872	1872	1872	2589
33	20240109	195700	65114290	1872	1872	1872	1872	0
34	20240109	195600	65114290	1872	1872	1872	1872	0
35	20240109	195500	65114290	1872	1872	1872	1872	0
36	20240109	195400	65114290	1872	1872	1872	1872	0
37	20240109	195300	65114290	1872	1872	1872	1872	0
38	20240109	195200	65114290	1872	1872	1872	1872	0
39	20240109	195100	65114290	1872	1872	1872	1872	0
40	20240109	195000	65114290	1872	1872	1872	1872	0
41	20240109	194900	65114290	1872	1872	1872	1872	0
42	20240109	194800	65114290	1872	1872	1872	1872	0
43	20240109	194700	65114290	1872	1872	1872	1872	0
44	20240109	194600	65114290	1872	1872	1872	1872	0
45	20240109	194500	65114290	1872	1872	1872	1872	0
46	20240109	194400	65114290	1872	1872	1872	1872	0
47	20240109	194300	65114290	1872	1872	1872	1872	0
48	20240109	194200	65114290	1872	1872	1872	1872	0
49	20240109	194100	65114290	1872	1872	1872	1872	0
50	20240109	194000	65114290	1872	1872	1872	1872	0
51	20240109	193900	65114290	1872	1872	1872	1872	0
52	20240109	193800	65114290	1872	1872	1872	1872	0
53	20240109	193700	65114290	1872	1872	1872	1872	0
54	20240109	193600	65114290	1872	1872	1872	1872	0
55	20240109	193500	65114290	1872	1872	1872	1872	0
56	20240109	193400	65114290	1872	1872	1872	1872	0
57	20240109	193300	65114290	1872	1872	1872	1872	0
58	20240109	193200	65114290	1872	1872	1872	1872	0
59	20240109	193100	65114290	1872	1872	1872	1872	0
60	20240109	193000	65114290	1872	1872	1872	1872	0
61	20240109	192900	65114290	1872	1872	1872	1872	0
62	20240109	192800	65114290	1872	1872	1872	1872	2589
63	20240109	192700	65114290	1872	1872	1872	1872	0
64	20240109	192600	65114290	1872	1872	1872	1872	0
65	20240109	192500	65114290	1872	1872	1872	1872	0
66	20240109	192400	65114290	1872	1872	1872	1872	0
67	20240109	192300	65114290	1872	1872	1872	1872	0
68	20240109	192200	65114290	1872	1872	1872	1872	0
69	20240109	192100	65114290	1872	1872	1872	1872	0
70	20240109	192000	65114290	1872	1872	1872	1872	0
71	20240109	191900	65114290	1872	1872	1872	1872	0
72	20240109	191800	65114290	1872	1872	1872	1872	0
73	20240109	191700	65114290	1872	1872	1872	1872	0
74	20240109	191600	65114290	1872	1872	1872	1872	0
75	20240109	191500	65114290	1872	1872	1872	1872	0
76	20240109	191400	65114290	1872	1872	1872	1872	0
77	20240109	191300	65114290	1872	1872	1872	1872	0
78	20240109	191200	65114290	1872	1872	1872	1872	0
79	20240109	191100	65114290	1872	1872	1872	1872	0
80	20240109	191000	65114290	1872	1872	1872	1872	0
81	20240109	190900	65114290	1872	1872	1872	1872	0
82	20240109	190800	65114290	1872	1872	1872	1872	0
83	20240109	190700	65114290	1872	1872	1872	1872	0
84	20240109	190600	65114290	1872	1872	1872	1872	0
85	20240109	190500	65114290	1872	1872	1872	1872	0
86	20240109	190400	65114290	1872	1872	1872	1872	0
87	20240109	190300	65114290	1872	1872	1872	1872	0
88	20240109	190200	65114290	1872	1872	1872	1872	0
89	20240109	190100	65114290	1872	1872	1872	1872	0
90	20240109	190000	65114290	1872	1872	1872	1872	0
91	20240109	185900	65114290	1872	1872	1872	1872	0
92	20240109	185800	65114290	1872	1872	1872	1872	2589
93	20240109	185700	65114290	1872	1872	1872	1872	0
94	20240109	185600	65114290	1872	1872	1872	1872	0
95	20240109	185500	65114290	1872	1872	1872	1872	0
96	20240109	185400	65114290	1872	1872	1872	1872	0
97	20240109	185300	65114290	1872	1872	1872	1872	0
98	20240109	185200	65114290	1872	1872	1872	1872	0
99	20240109	185100	65114290	1872	1872	1872	1872	0
100	20240109	185000	65114290	1872	1872	1872	1872	0
101	20240109	184900	65114290	1872	1872	1872	1872	0
102	20240109	184800	65114290	1872	1872	1872	1872	0
103	20240109	184700	65114290	1872	1872	1872	1872	0
104	20240109	184600	65114290	1872	1872	1872	1872	0
105	20240109	184500	65114290	1872	1872	1872	1872	0
106	20240109	184400	65114290	1872	1872	1872	1872	0
107	20240109	184300	65114290	1872	1872	1872	1872	0
108	20240109	184200	65114290	1872	1872	1872	1872	0
109	20240109	184100	65114290	1872	1872	1872	1872	0
110	20240109	184000	65114290	1872	1872	1872	1872	0
111	20240109	183900	65114290	1872	1872	1872	1872	0
112	20240109	183800	65114290	1872	1872	1872	1872	0
113	20240109	183700	65114290	1872	1872	1872	1872	0
114	20240109	183600	65114290	1872	1872	1872	1872	0
115	20240109	183500	65114290	1872	1872	1872	1872	0
116	20240109	183400	65114290	1872	1872	1872	1872	0
117	20240109	183300	65114290	1872	1872	1872	1872	0
118	20240109	183200	65114290	1872	1872	1872	1872	0
119	20240109	183100	65114290	1872	1872	1872	1872	0
120	20240109	183000	65114290	1872	1872	1872	1872	0
121	20240109	182900	65114290	1872	1872	1872	1872	0
122	20240109	182800	65114290	1872	1872	1872	1872	2589
123	20240109	182700	65114290	1872	1872	1872	1872	0
124	20240109	182600	65114290	1872	1872	1872	1872	0
125	20240109	182500	65114290	1872	1872	1872	1872	0
126	20240109	182400	65114290	1872	1872	1872	1872	0
127	20240109	182300	65114290	1872	1872	1872	1872	0
128	20240109	182200	65114290	1872	1872	1872	1872	0
129	20240109	182100	65114290	1872	1872	1872	1872	0
130	20240109	182000	65114290	1872	1872	1872	1872	0
131	20240109	181900	65114290	1872	1872	1872	1872	0
132	20240109	181800	65114290	1872	1872	1872	1872	0
133	20240109	181700	65114290	1872	1872	1872	1872	0
134	20240109	181600	65114290	1872	1872	1872	1872	0
135	20240109	181500	65114290	1872	1872	1872	1872	0
136	20240109	181400	65114290	1872	1872	1872	1872	0
137	20240109	181300	65114290	1872	1872	1872	1872	0
138	20240109	181200	65114290	1872	1872	1872	1872	0
139	20240109	181100	65114290	1872	1872	1872	1872	0
140	20240109	181000	65114290	1872	1872	1872	1872	0
141	20240109	180900	65114290	1872	1872	1872	1872	0
142	20240109	180800	65114290	1872	1872	1872	1872	0
143	20240109	180700	65114290	1872	1872	1872	1872	0
144	20240109	180600	65114290	1872	1872	1872	1872	0
145	20240109	180500	65114290	1872	1872	1872	1872	0
146	20240109	180400	65114290	1872	1872	1872	1872	0
147	20240109	180300	65114290	1872	1872	1872	1872	0
148	20240109	180200	65114290	1872	1872	1872	1872	0
149	20240109	180100	65114290	1872	1872	1872	1872	0
150	20240109	180000	65114290	1872	1872	1872	1872	0
151	20240109	175900	65114290	1872	1872	1872	1872	0
152	20240109	175800	65114290	1872	1872	1872	1872	2589
153	20240109	175700	65114290	1872	1872	1872	1872	0
154	20240109	175600	65114290	1872	1872	1872	1872	0
155	20240109	175500	65114290	1872	1872	1872	1872	0
156	20240109	175400	65114290	1872	1872	1872	1872	0
157	20240109	175300	65114290	1872	1872	1872	1872	0
158	20240109	175200	65114290	1872	1872	1872	1872	0
159	20240109	175100	65114290	1872	1872	1872	1872	0
160	20240109	175000	65114290	1872	1872	1872	1872	0
161	20240109	174900	65114290	1872	1872	1872	1872	0
162	20240109	174800	65114290	1872	1872	1872	1872	0
163	20240109	174700	65114290	1872	1872	1872	1872	0
164	20240109	174600	65114290	1872	1872	1872	1872	0
165	20240109	174500	65114290	1872	1872	1872	1872	0
166	20240109	174400	65114290	1872	1872	1872	1872	0
167	20240109	174300	65114290	1872	1872	1872	1872	0
168	20240109	174200	65114290	1872	1872	1872	1872	0
169	20240109	174100	65114290	1872	1872	1872	1872	0
170	20240109	174000	65114290	1872	1872	1872	1872	0
171	20240109	173900	65114290	1872	1872	1872	1872	0
172	20240109	173800	65114290	1872	1872	1872	1872	0
173	20240109	173700	65114290	1872	1872	1872	1872	0
174	20240109	173600	65114290	1872	1872	1872	1872	0
175	20240109	173500	65114290	1872	1872	1872	1872	0
176	20240109	173400	65114290	1872	1872	1872	1872	0
177	20240109	173300	65114290	1872	1872	1872	1872	0
178	20240109	173200	65114290	1872	1872	1872	1872	0
179	20240109	173100	65114290	1872	1872	1872	1872	0
180	20240109	173000	65114290	1872	1872	1872	1872	0
181	20240109	172900	65114290	1872	1872	1872	1872	0
182	20240109	172800	65114290	1872	1872	1872	1872	2589
183	20240109	172700	65114290	1872	1872	1872	1872	0
184	20240109	172600	65114290	1872	1872	1872	1872	0
185	20240109	172500	65114290	1872	1872	1872	1872	0
186	20240109	172400	65114290	1872	1872	1872	1872	0
187	20240109	172300	65114290	1872	1872	1872	1872	0
188	20240109	172200	65114290	1872	1872	1872	1872	0
189	20240109	172100	65114290	1872	1872	1872	1872	0
190	20240109	172000	65114290	1872	1872	1872	1872	0
191	20240109	171900	65114290	1872	1872	1872	1872	0
192	20240109	171800	65114290	1872	1872	1872	1872	0
193	20240109	171700	65114290	1872	1872	1872	1872	0
194	20240109	171600	65114290	1872	1872	1872	1872	0
195	20240109	171500	65114290	1872	1872	1872	1872	0
196	20240109	171400	65114290	1872	1872	1872	1872	0
197	20240109	171300	65114290	1872	1872	1872	1872	0
198	20240109	171200	65114290	1872	1872	1872	1872	0
199	20240109	171100	65114290	1872	1872	1872	1872	0
200	20240109	171000	65114290	1872	1872	1872	1872	0
201	20240109	170900	65114290	1872	1872	1872	1872	0
202	20240109	170800	65114290	1872	1872	1872	1872	0
203	20240109	170700	65114290	1872	1872	1872	1872	0
204	20240109	170600	65114290	1872	1872	1872	1872	0
205	20240109	170500	65114290	1872	1872	1872	1872	0
206	20240109	170400	65114290	1872	1872	1872	1872	0
207	20240109	170300	65114290	1872	1872	1872	1872	0
208	20240109	170200	65114290	1872	1872	1872	1872	0
209	20240109	170100	65114290	1872	1872	1872	1872	0
210	20240109	170000	65114290	1872	1872	1872	1872	0
211	20240109	165900	65114290	1872	1872	1872	1872	0
212	20240109	165800	65114290	1872	1872	1872	1872	2589
213	20240109	165700	65114290	1872	1872	1872	1872	0
214	20240109	165600	65114290	1872	1872	1872	1872	0
215	20240109	165500	65114290	1872	1872	1872	1872	0
216	20240109	165400	65114290	1872	1872	1872	1872	0
217	20240109	165300	65114290	1872	1872	1872	1872	0
218	20240109	165200	65114290	1872	1872	1872	1872	0
219	20240109	165100	65114290	1872	1872	1872	1872	0
220	20240109	165000	65114290	1872	1872	1872	1872	0
221	20240109	164900	65114290	1872	1872	1872	1872	0
222	20240109	164800	65114290	1872	1872	1872	1872	0
223	20240109	164700	65114290	1872	1872	1872	1872	0
224	20240109	164600	65114290	1872	1872	1872	1872	0
225	20240109	164500	65114290	1872	1872	1872	1872	0
226	20240109	164400	65114290	1872	1872	1872	1872	0
227	20240109	164300	65114290	1872	1872	1872	1872	0
228	20240109	164200	65114290	1872	1872	1872	1872	0
229	20240109	164100	65114290	1872	1872	1872	1872	0
230	20240109	164000	65114290	1872	1872	1872	1872	0
231	20240109	163900	65114290	1872	1872	1872	1872	0
232	20240109	163800	65114290	1872	1872	1872	1872	0
233	20240109	163700	65114290	1872	1872	1872	1872	0
234	20240109	163600	65114290	1872	1872	1872	1872	0
235	20240109	163500	65114290	1872	1872	1872	1872	0
236	20240109	163400	65114290	1872	1872	1872	1872	0
237	20240109	163300	65114290	1872	1872	1872	1872	0
238	20240109	163200	65114290	1872	1872	1872	1872	0
239	20240109	163100	65114290	1872	1872	1872	1872	0
240	20240109	163000	65114290	1872	1872	1872	1872	0
241	20240109	162900	65114290	1872	1872	1872	1872	0
242	20240109	162800	65114290	1872	1872	1872	1872	2589
243	20240109	162700	65114290	1872	1872	1872	1872	0
244	20240109	162600	65114290	1872	1872	1872	1872	0
245	20240109	162500	65114290	1872	1872	1872	1872	0
246	20240109	162400	65114290	1872	1872	1872	1872	0
247	20240109	162300	65114290	1872	1872	1872	1872	0
248	20240109	162200	65114290	1872	1872	1872	1872	0
249	20240109	162100	65114290	1872	1872	1872	1872	0
250	20240109	162000	65114290	1872	1872	1872	1872	0
251	20240109	161900	65114290	1872	1872	1872	1872	0
252	20240109	161800	65114290	1872	1872	1872	1872	0
253	20240109	161700	65114290	1872	1872	1872	1872	0
254	20240109	161600	65114290	1872	1872	1872	1872	0
255	20240109	161500	65114290	1872	1872	1872	1872	0
256	20240109	161400	65114290	1872	1872	1872	1872	0
257	20240109	161300	65114290	1872	1872	1872	1872	0
258	20240109	161200	65114290	1872	1872	1872	1872	0
259	20240109	161100	65114290	1872	1872	1872	1872	0
260	20240109	161000	65114290	1872	1872	1872	1872	0
261	20240109	160900	65114290	1872	1872	1872	1872	0
262	20240109	160800	65114290	1872	1872	1872	1872	0
263	20240109	160700	65114290	1872	1872	1872	1872	0
264	20240109	160600	65114290	1872	1872	1872	1872	0
265	20240109	160500	65114290	1872	1872	1872	1872	0
266	20240109	160400	65114290	1872	1872	1872	1872	0
267	20240109	160300	65114290	1872	1872	1872	1872	0
268	20240109	160200	65114290	1872	1872	1872	1872	0
269	20240109	160100	65114290	1872	1872	1872	1872	0
270	20240109	160000	65114290	1872	1872	1872	1872	0
271	20240109	155900	65114290	1872	1872	1872	1872	0
272	20240109	155800	65114290	1872	1872	1872	1872	2589
273	20240109	155700	65114290	1872	1872	1872	1872	0
274	20240109	155600	65114290	1872	1872	1872	1872	0
275	20240109	155500	65114290	1872	1872	1872	1872	0
276	20240109	155400	65114290	1872	1872	1872	1872	0
277	20240109	155300	65114290	1872	1872	1872	1872	0
278	20240109	155200	65114290	1872	1872	1872	1872	0
279	20240109	155100	65114290	1872	1872	1872	1872	0
280	20240109	155000	65114290	1872	1872	1872	1872	0
281	20240109	154900	65114290	1872	1872	1872	1872	0
282	20240109	154800	65114290	1872	1872	1872	1872	0
283	20240109	154700	65114290	1872	1872	1872	1872	0
284	20240109	154600	65114290	1872	1872	1872	1872	0
285	20240109	154500	65114290	1872	1872	1872	1872	0
286	20240109	154400	65114290	1872	1872	1872	1872	0
287	20240109	154300	65114290	1872	1872	1872	1872	0
288	20240109	154200	65114290	1872	1872	1872	1872	0
289	20240109	154100	65114290	1872	1872	1872	1872	0
290	20240109	154000	65114290	1872	1872	1872	1872	0
291	20240109	153900	65114290	1872	1872	1872	1872	0
292	20240109	153800	65114290	1872	1872	1872	1872	0
293	20240109	153700	65114290	1872	1872	1872	1872	0
294	20240109	153600	65114290	1872	1872	1872	1872	0
295	20240109	153500	65114290	1872	1872	1872	1872	0
296	20240109	153400	65114290	1872	1872	1872	1872	0
297	20240109	153300	65114290	1872	1872	1872	1872	0
298	20240109	153200	65114290	1872	1872	1872	1872	0
299	20240109	153100	65114290	1872	1872	1872	1872	0
300	20240109	153000	65114290	1872	1872	1872	1872	2589
301	20240109	152900	60267682	1872	1872	1872	1872	0
302	20240109	152800	60267682	1872	1872	1872	1872	0
303	20240109	152700	60267682	1872	1872	1872	1872	0
304	20240109	152600	60267682	1872	1872	1872	1872	0
305	20240109	152500	60267682	1872	1872	1872	1872	0
306	20240109	152400	60267682	1872	1872	1872	1872	0
307	20240109	152300	60267682	1872	1872	1872	1872	0
308	20240109	152200	60267682	1872	1872	1872	1872	0
309	20240109	152100	60267682	1872	1872	1872	1872	0
310	20240109	152000	60267682	1872	1872	1872	1872	0
311	20240109	151900	60267682	1872	1872	1872	1872	0
312	20240109	151800	60267682	1872	1872	1872	1872	0
313	20240109	151700	60267682	1872	1872	1872	1872	0
314	20240109	151600	60267682	1872	1872	1872	1872	0
315	20240109	151500	60267682	1872	1872	1872	1872	0
316	20240109	151400	60267682	1872	1872	1872	1872	0
317	20240109	151300	60267682	1872	1872	1872	1872	0
318	20240109	151200	60267682	1872	1872	1872	1872	0
319	20240109	151100	60267682	1872	1872	1872	1872	0
320	20240109	151000	60267682	1872	1872	1872	1872	0
321	20240109	150900	60267682	1872	1872	1872	1872	1
322	20240109	150800	60265810	1872	1872	1872	1872	0
323	20240109	150700	60265810	1872	1872	1872	1872	0
324	20240109	150600	60265810	1872	1872	1872	1872	0
325	20240109	150500	60265810	1872	1872	1872	1872	0
326	20240109	150400	60265810	1872	1872	1872	1872	0
327	20240109	150300	60265810	1872	1872	1872	1872	0
328	20240109	150200	60265810	1872	1872	1872	1872	0
329	20240109	150100	60265810	1872	1872	1872	1872	0
330	20240109	150000	60265810	1872	1872	1872	1872	32
331	20240109	145900	60205906	1874	1874	1874	1874	0
332	20240109	145800	60205906	1874	1874	1874	1874	0
333	20240109	145700	60205906	1874	1874	1874	1874	0
334	20240109	145600	60205906	1874	1874	1874	1874	0
335	20240109	145500	60205906	1874	1874	1874	1874	0
336	20240109	145400	60205906	1874	1874	1874	1874	0
337	20240109	145300	60205906	1874	1874	1874	1874	0
338	20240109	145200	60205906	1874	1874	1874	1874	0
339	20240109	145100	60205906	1874	1874	1874	1874	0
340	20240109	145000	60205906	1874	1874	1874	1874	0
341	20240109	144900	60205906	1874	1874	1874	1874	0
342	20240109	144800	60205906	1874	1872	1874	1872	29
343	20240109	144700	60151616	1873	1873	1873	1873	0
344	20240109	144600	60151616	1873	1873	1873	1873	10
345	20240109	144500	60132886	1873	1873	1873	1873	0
346	20240109	144400	60132886	1873	1873	1873	1873	0
347	20240109	144300	60132886	1873	1873	1873	1873	0
348	20240109	144200	60132886	1873	1873	1873	1873	0
349	20240109	144100	60132886	1873	1873	1873	1873	0
350	20240109	144000	60132886	1873	1873	1873	1873	49
351	20240109	143900	60041109	1873	1872	1873	1872	53
352	20240109	143800	59941841	1874	1874	1874	1874	0
353	20240109	143700	59941841	1874	1874	1874	1874	0
354	20240109	143600	59941841	1874	1874	1874	1874	0
355	20240109	143500	59941841	1874	1874	1874	1874	0
356	20240109	143400	59941841	1874	1874	1874	1874	0
357	20240109	143300	59941841	1874	1874	1874	1874	0
358	20240109	143200	59941841	1874	1874	1874	1874	0
359	20240109	143100	59941841	1874	1874	1874	1874	192
360	20240109	143000	59582033	1874	1874	1874	1874	0
361	20240109	142900	59582033	1874	1874	1874	1874	0
362	20240109	142800	59582033	1874	1874	1874	1874	0
363	20240109	142700	59582033	1874	1874	1874	1874	0
364	20240109	142600	59582033	1874	1874	1874	1874	0
365	20240109	142500	59582033	1874	1874	1874	1874	0
366	20240109	142400	59582033	1874	1874	1874	1874	15
367	20240109	142300	59553923	1874	1874	1874	1874	0
368	20240109	142200	59553923	1874	1874	1874	1874	1
369	20240109	142100	59552049	1874	1874	1874	1874	0
370	20240109	142000	59552049	1874	1874	1874	1874	1
371	20240109	141900	59550175	1874	1874	1874	1874	0
372	20240109	141800	59550175	1874	1874	1874	1874	0
373	20240109	141700	59550175	1874	1874	1874	1874	0
374	20240109	141600	59550175	1874	1874	1874	1874	0
375	20240109	141500	59550175	1874	1874	1874	1874	0
376	20240109	141400	59550175	1874	1874	1874	1874	0
377	20240109	141300	59550175	1874	1874	1874	1874	2
378	20240109	141200	59546427	1874	1874	1874	1874	3
379	20240109	141100	59540805	1874	1874	1874	1874	0
380	20240109	141000	59540805	1874	1874	1874	1874	3
381	20240109	140900	59535183	1875	1875	1875	1875	0
382	20240109	140800	59535183	1875	1875	1875	1875	0
383	20240109	140700	59535183	1875	1875	1875	1875	0
384	20240109	140600	59535183	1875	1875	1875	1875	3
385	20240109	140500	59529558	1875	1875	1875	1875	0
386	20240109	140400	59529558	1875	1875	1875	1875	0
387	20240109	140300	59529558	1875	1875	1875	1875	0
388	20240109	140200	59529558	1875	1875	1875	1875	2
389	20240109	140100	59525808	1875	1875	1875	1875	0
390	20240109	140000	59525808	1875	1875	1875	1875	0
391	20240109	135900	59525808	1875	1875	1875	1875	240
392	20240109	135800	59075808	1874	1874	1874	1874	88
393	20240109	135700	58910896	1873	1873	1873	1873	0
394	20240109	135600	58910896	1873	1873	1873	1873	0
395	20240109	135500	58910896	1873	1873	1873	1873	250
396	20240109	135400	58442646	1873	1873	1873	1873	1
397	20240109	135300	58440773	1873	1873	1873	1873	0
398	20240109	135200	58440773	1873	1873	1873	1873	0
399	20240109	135100	58440773	1873	1873	1873	1873	1
400	20240109	135000	58438900	1871	1872	1872	1871	2819
401	20240109	134900	53164438	1871	1871	1871	1871	0
402	20240109	134800	53164438	1871	1871	1871	1871	0
403	20240109	134700	53164438	1871	1871	1871	1871	0
404	20240109	134600	53164438	1871	1871	1871	1871	0
405	20240109	134500	53164438	1871	1871	1871	1871	0
406	20240109	134400	53164438	1871	1871	1871	1871	0
407	20240109	134300	53164438	1871	1871	1871	1871	1
408	20240109	134200	53162567	1871	1871	1871	1871	4
409	20240109	134100	53155083	1871	1871	1871	1871	4
410	20240109	134000	53147599	1871	1871	1871	1871	50
411	20240109	133900	53054049	1871	1871	1871	1871	4
412	20240109	133800	53046565	1871	1871	1871	1871	0
413	20240109	133700	53046565	1871	1871	1871	1871	0
414	20240109	133600	53046565	1871	1871	1871	1871	1
415	20240109	133500	53044694	1871	1871	1871	1871	0
416	20240109	133400	53044694	1871	1871	1871	1871	0
417	20240109	133300	53044694	1871	1872	1872	1871	4
418	20240109	133200	53037209	1873	1873	1873	1873	0
419	20240109	133100	53037209	1873	1873	1873	1873	0
420	20240109	133000	53037209	1873	1873	1873	1873	1
421	20240109	132900	53035336	1871	1871	1871	1871	0
422	20240109	132800	53035336	1871	1871	1871	1871	0
423	20240109	132700	53035336	1871	1871	1874	1871	4
424	20240109	132600	53027849	1871	1872	1872	1871	4
425	20240109	132500	53020362	1874	1874	1874	1874	37
426	20240109	132400	52951024	1874	1874	1874	1874	0
427	20240109	132300	52951024	1874	1874	1874	1874	0
428	20240109	132200	52951024	1874	1874	1874	1874	0
429	20240109	132100	52951024	1874	1874	1874	1874	49
430	20240109	132000	52859198	1871	1871	1871	1871	0
431	20240109	131900	52859198	1871	1871	1871	1871	0
432	20240109	131800	52859198	1871	1871	1871	1871	0
433	20240109	131700	52859198	1871	1871	1871	1871	0
434	20240109	131600	52859198	1871	1871	1871	1871	0
435	20240109	131500	52859198	1871	1871	1871	1871	20
436	20240109	131400	52821778	1871	1871	1871	1871	0
437	20240109	131300	52821778	1871	1871	1871	1871	0
438	20240109	131200	52821778	1871	1871	1871	1871	0
439	20240109	131100	52821778	1871	1871	1871	1871	0
440	20240109	131000	52821778	1871	1871	1871	1871	0
441	20240109	130900	52821778	1871	1871	1871	1871	0
442	20240109	130800	52821778	1871	1871	1871	1871	0
443	20240109	130700	52821778	1871	1871	1871	1871	0
444	20240109	130600	52821778	1871	1871	1871	1871	600
445	20240109	130500	51699178	1874	1874	1874	1874	0
446	20240109	130400	51699178	1874	1874	1874	1874	25
447	20240109	130300	51652328	1871	1871	1871	1871	0
448	20240109	130200	51652328	1871	1871	1871	1871	0
449	20240109	130100	51652328	1871	1871	1871	1871	0
450	20240109	130000	51652328	1871	1871	1871	1871	4
451	20240109	125900	51644844	1871	1871	1871	1871	4
452	20240109	125800	51637360	1871	1871	1871	1871	0
453	20240109	125700	51637360	1871	1871	1871	1871	32
454	20240109	125600	51577488	1871	1871	1871	1871	0
455	20240109	125500	51577488	1871	1871	1871	1871	0
456	20240109	125400	51577488	1871	1871	1871	1871	0
457	20240109	125300	51577488	1871	1871	1871	1871	0
458	20240109	125200	51577488	1871	1871	1871	1871	0
459	20240109	125100	51577488	1871	1871	1871	1871	0
460	20240109	125000	51577488	1871	1871	1871	1871	4
461	20240109	124900	51570004	1871	1871	1871	1871	0
462	20240109	124800	51570004	1871	1871	1871	1871	0
463	20240109	124700	51570004	1871	1871	1871	1871	4
464	20240109	124600	51562520	1872	1872	1872	1872	0
465	20240109	124500	51562520	1872	1872	1872	1872	0
466	20240109	124400	51562520	1872	1872	1872	1872	0
467	20240109	124300	51562520	1872	1872	1872	1872	0
468	20240109	124200	51562520	1872	1872	1872	1872	0
469	20240109	124100	51562520	1872	1872	1872	1872	0
470	20240109	124000	51562520	1872	1872	1872	1872	0
471	20240109	123900	51562520	1872	1872	1872	1872	0
472	20240109	123800	51562520	1872	1872	1872	1872	1
473	20240109	123700	51560648	1872	1872	1872	1872	0
474	20240109	123600	51560648	1872	1872	1872	1872	0
475	20240109	123500	51560648	1872	1872	1872	1872	0
476	20240109	123400	51560648	1872	1872	1872	1872	0
477	20240109	123300	51560648	1872	1872	1872	1872	542
478	20240109	123200	50546024	1876	1876	1876	1876	0
479	20240109	123100	50546024	1876	1876	1876	1876	0
480	20240109	123000	50546024	1876	1876	1876	1876	0
481	20240109	122900	50546024	1876	1876	1876	1876	0
482	20240109	122800	50546024	1876	1876	1876	1876	0
483	20240109	122700	50546024	1876	1876	1876	1876	0
484	20240109	122600	50546024	1876	1876	1876	1876	0
485	20240109	122500	50546024	1876	1876	1876	1876	0
486	20240109	122400	50546024	1876	1876	1876	1876	0
487	20240109	122300	50546024	1876	1876	1876	1876	0
488	20240109	122200	50546024	1876	1876	1876	1876	0
489	20240109	122100	50546024	1876	1876	1876	1876	0
490	20240109	122000	50546024	1876	1876	1876	1876	0
491	20240109	121900	50546024	1876	1876	1876	1876	0
492	20240109	121800	50546024	1876	1876	1876	1876	0
493	20240109	121700	50546024	1876	1876	1876	1876	0
494	20240109	121600	50546024	1876	1876	1876	1876	0
495	20240109	121500	50546024	1876	1876	1876	1876	0
496	20240109	121400	50546024	1876	1876	1876	1876	0
497	20240109	121300	50546024	1876	1876	1876	1876	0
498	20240109	121200	50546024	1876	1876	1876	1876	0
499	20240109	121100	50546024	1876	1876	1876	1876	0
500	20240109	121000	50546024	1876	1876	1876	1876	0
501	20240109	120900	50546024	1876	1876	1876	1876	0
502	20240109	120800	50546024	1876	1876	1876	1876	0
503	20240109	120700	50546024	1876	1876	1876	1876	0
504	20240109	120600	50546024	1876	1876	1876	1876	1
505	20240109	120500	50544148	1879	1879	1879	1879	0
506	20240109	120400	50544148	1879	1879	1879	1879	0
507	20240109	120300	50544148	1879	1879	1879	1879	0
508	20240109	120200	50544148	1879	1879	1879	1879	0
509	20240109	120100	50544148	1879	1879	1879	1879	0
510	20240109	120000	50544148	1879	1874	1879	1874	24
511	20240109	115900	50499167	1874	1874	1874	1874	0
512	20240109	115800	50499167	1874	1874	1874	1874	12
513	20240109	115700	50476679	1874	1874	1874	1874	0
514	20240109	115600	50476679	1874	1874	1874	1874	0
515	20240109	115500	50476679	1874	1874	1874	1874	200
516	20240109	115400	50101879	1874	1874	1874	1874	100
517	20240109	115300	49914479	1875	1875	1875	1875	0
518	20240109	115200	49914479	1875	1875	1875	1875	17
519	20240109	115100	49882604	1870	1870	1870	1870	0
520	20240109	115000	49882604	1870	1869	1870	1869	4118
521	20240109	114900	42183504	1868	1868	1868	1868	0
522	20240109	114800	42183504	1868	1868	1868	1868	392
523	20240109	114700	41451248	1868	1868	1868	1868	0
524	20240109	114600	41451248	1868	1868	1868	1868	0
525	20240109	114500	41451248	1868	1868	1868	1868	0
526	20240109	114400	41451248	1868	1868	1868	1868	0
527	20240109	114300	41451248	1868	1868	1868	1868	0
528	20240109	114200	41451248	1868	1868	1868	1868	0
529	20240109	114100	41451248	1868	1868	1868	1868	1
530	20240109	114000	41449380	1866	1866	1866	1866	174
531	20240109	113900	41124696	1869	1869	1869	1869	0
532	20240109	113800	41124696	1869	1869	1869	1869	3
533	20240109	113700	41119089	1868	1868	1868	1868	0
534	20240109	113600	41119089	1868	1868	1868	1868	58
535	20240109	113500	41010745	1869	1869	1869	1869	0
536	20240109	113400	41010745	1869	1869	1869	1869	0
537	20240109	113300	41010745	1869	1869	1869	1869	0
538	20240109	113200	41010745	1869	1869	1869	1869	0
539	20240109	113100	41010745	1869	1869	1869	1869	0
540	20240109	113000	41010745	1869	1869	1869	1869	0
541	20240109	112900	41010745	1869	1869	1869	1869	0
542	20240109	112800	41010745	1869	1869	1869	1869	3
543	20240109	112700	41005138	1869	1869	1869	1869	0
544	20240109	112600	41005138	1869	1869	1869	1869	0
545	20240109	112500	41005138	1869	1869	1869	1869	20
546	20240109	112400	40967758	1869	1869	1869	1869	1
547	20240109	112300	40965889	1862	1862	1862	1862	0
548	20240109	112200	40965889	1862	1862	1862	1862	0
549	20240109	112100	40965889	1862	1862	1862	1862	0
550	20240109	112000	40965889	1862	1862	1862	1862	1804
551	20240109	111900	37606841	1862	1862	1862	1862	0
552	20240109	111800	37606841	1862	1862	1862	1862	0
553	20240109	111700	37606841	1862	1862	1862	1862	3
554	20240109	111600	37601255	1860	1860	1860	1860	0
555	20240109	111500	37601255	1860	1860	1860	1860	0
556	20240109	111400	37601255	1860	1860	1860	1860	0
557	20240109	111300	37601255	1860	1860	1860	1860	1
558	20240109	111200	37599395	1862	1862	1862	1862	0
559	20240109	111100	37599395	1862	1862	1862	1862	0
560	20240109	111000	37599395	1862	1862	1862	1862	0
561	20240109	110900	37599395	1862	1862	1862	1862	0
562	20240109	110800	37599395	1862	1862	1862	1862	0
563	20240109	110700	37599395	1862	1862	1862	1862	0
564	20240109	110600	37599395	1862	1862	1862	1862	0
565	20240109	110500	37599395	1862	1862	1862	1862	0
566	20240109	110400	37599395	1862	1862	1862	1862	0
567	20240109	110300	37599395	1862	1862	1862	1862	2
568	20240109	110200	37595671	1862	1862	1862	1862	0
569	20240109	110100	37595671	1862	1862	1862	1862	0
570	20240109	110000	37595671	1862	1862	1862	1862	538
571	20240109	105900	36593915	1862	1862	1862	1862	206
572	20240109	105800	36210343	1860	1861	1861	1860	400
573	20240109	105700	35466317	1862	1862	1862	1862	0
574	20240109	105600	35466317	1862	1862	1862	1862	0
575	20240109	105500	35466317	1862	1863	1863	1862	297
576	20240109	105400	34913133	1868	1868	1868	1868	0
577	20240109	105300	34913133	1868	1868	1868	1868	1
578	20240109	105200	34911265	1867	1867	1867	1867	0
579	20240109	105100	34911265	1867	1867	1867	1867	100
580	20240109	105000	34724565	1870	1870	1870	1870	0
581	20240109	104900	34724565	1870	1870	1870	1870	0
582	20240109	104800	34724565	1870	1870	1870	1870	0
583	20240109	104700	34724565	1870	1870	1870	1870	0
584	20240109	104600	34724565	1870	1870	1870	1870	0
585	20240109	104500	34724565	1870	1870	1870	1870	0
586	20240109	104400	34724565	1870	1870	1870	1870	2
587	20240109	104300	34720825	1870	1870	1870	1870	1
588	20240109	104200	34718955	1870	1860	1870	1860	570
589	20240109	104100	33658745	1860	1860	1860	1860	18
590	20240109	104000	33625265	1860	1860	1860	1860	18
591	20240109	103900	33591785	1860	1860	1860	1860	18
592	20240109	103800	33558305	1860	1860	1860	1860	1017
593	20240109	103700	31666685	1860	1860	1860	1860	231
594	20240109	103600	31237025	1860	1860	1860	1860	1
595	20240109	103500	31235165	1860	1860	1860	1860	3
596	20240109	103400	31229585	1860	1860	1860	1860	2
597	20240109	103300	31225865	1860	1860	1860	1860	18
598	20240109	103200	31192385	1860	1860	1860	1860	28
599	20240109	103100	31140305	1860	1860	1860	1860	18
600	20240109	103000	31106825	1859	1859	1859	1859	737
601	20240109	102900	29736742	1859	1859	1859	1859	242
602	20240109	102800	29286864	1859	1859	1859	1859	0
603	20240109	102700	29286864	1859	1859	1859	1859	5
604	20240109	102600	29277569	1859	1859	1859	1859	18
605	20240109	102500	29244107	1859	1860	1860	1859	517
606	20240109	102400	28282987	1860	1860	1860	1860	178
607	20240109	102300	27951907	1860	1860	1860	1860	537
608	20240109	102200	26953087	1860	1860	1860	1860	17
609	20240109	102100	26921467	1858	1860	1860	1858	1547
610	20240109	102000	24045036	1860	1860	1860	1860	6
611	20240109	101900	24033876	1860	1859	1860	1859	492
612	20240109	101800	23119244	1856	1869	1869	1856	4471
613	20240109	101700	14786658	1870	1870	1870	1870	317
614	20240109	101600	14193868	1871	1871	1871	1870	691
615	20240109	101500	12901192	1871	1871	1871	1871	0
616	20240109	101400	12901192	1871	1871	1871	1871	0
617	20240109	101300	12901192	1871	1871	1871	1871	0
618	20240109	101200	12901192	1871	1871	1871	1871	0
619	20240109	101100	12901192	1871	1872	1872	1871	12
620	20240109	101000	12878729	1874	1874	1874	1874	0
621	20240109	100900	12878729	1874	1874	1874	1874	0
622	20240109	100800	12878729	1874	1874	1874	1874	26
623	20240109	100700	12830005	1874	1874	1874	1874	0
624	20240109	100600	12830005	1874	1874	1874	1874	100
625	20240109	100500	12642605	1872	1872	1872	1872	0
626	20240109	100400	12642605	1872	1873	1873	1872	633
627	20240109	100300	11457097	1874	1874	1874	1874	0
628	20240109	100200	11457097	1874	1874	1874	1874	1
629	20240109	100100	11455223	1874	1874	1874	1874	25
630	20240109	100000	11408373	1873	1883	1883	1873	2390
631	20240109	095900	6924596	1883	1885	1885	1883	83
632	20240109	095800	6768161	1885	1886	1886	1885	901
633	20240109	095700	5069150	1889	1889	1889	1889	0
634	20240109	095600	5069150	1889	1889	1889	1889	0
635	20240109	095500	5069150	1889	1889	1889	1889	0
636	20240109	095400	5069150	1889	1889	1889	1889	0
637	20240109	095300	5069150	1889	1889	1889	1889	0
638	20240109	095200	5069150	1889	1889	1889	1889	0
639	20240109	095100	5069150	1889	1889	1889	1889	0
640	20240109	095000	5069150	1889	1889	1889	1889	0
641	20240109	094900	5069150	1889	1889	1889	1889	0
642	20240109	094800	5069150	1889	1889	1889	1889	2
643	20240109	094700	5065372	1889	1889	1889	1889	1
644	20240109	094600	5063483	1889	1889	1889	1889	0
645	20240109	094500	5063483	1889	1889	1889	1889	0
646	20240109	094400	5063483	1889	1889	1889	1889	0
647	20240109	094300	5063483	1889	1884	1889	1884	20
648	20240109	094200	5025728	1884	1883	1884	1883	3
649	20240109	094100	5020078	1882	1882	1882	1882	51
650	20240109	094000	4924096	1882	1882	1882	1882	0
651	20240109	093900	4924096	1882	1882	1882	1882	10
652	20240109	093800	4905276	1882	1882	1882	1882	5
653	20240109	093700	4895866	1882	1882	1882	1882	0
654	20240109	093600	4895866	1882	1881	1882	1881	4
655	20240109	093500	4888341	1881	1881	1881	1881	0
656	20240109	093400	4888341	1881	1881	1881	1881	0
657	20240109	093300	4888341	1881	1879	1881	1875	202
658	20240109	093200	4509176	1879	1879	1879	1879	0
659	20240109	093100	4509176	1879	1879	1879	1879	0
660	20240109	093000	4509176	1879	1879	1879	1879	0
661	20240109	092900	4509176	1879	1880	1880	1879	13
662	20240109	092800	4484748	1880	1880	1880	1880	0
663	20240109	092700	4484748	1880	1880	1880	1880	1
664	20240109	092600	4482868	1880	1880	1880	1880	0
665	20240109	092500	4482868	1880	1880	1880	1880	50
666	20240109	092400	4388868	1879	1879	1879	1879	0
667	20240109	092300	4388868	1879	1879	1879	1879	2
668	20240109	092200	4385110	1880	1880	1880	1879	60
669	20240109	092100	4272312	1882	1882	1882	1882	0
670	20240109	092000	4272312	1882	1882	1882	1882	20
671	20240109	091900	4234672	1882	1882	1882	1882	16
672	20240109	091800	4204560	1882	1882	1882	1882	0
673	20240109	091700	4204560	1882	1882	1882	1882	0
674	20240109	091600	4204560	1882	1882	1882	1882	0
675	20240109	091500	4204560	1882	1882	1882	1882	0
676	20240109	091400	4204560	1882	1882	1882	1882	0
677	20240109	091300	4204560	1882	1882	1882	1882	1
678	20240109	091200	4202678	1890	1882	1890	1882	240
679	20240109	091100	3750757	1883	1882	1883	1882	117
680	20240109	091000	3530546	1891	1891	1891	1891	100
681	20240109	090900	3341446	1891	1890	1891	1890	3
682	20240109	090800	3335774	1892	1892	1892	1892	0
683	20240109	090700	3335774	1892	1892	1892	1892	0
684	20240109	090600	3335774	1892	1892	1892	1892	0
685	20240109	090500	3335774	1892	1892	1892	1881	33
686	20240109	090400	3273525	1895	1895	1895	1895	0
687	20240109	090300	3273525	1895	1895	1895	1895	0
688	20240109	090200	3273525	1895	1895	1895	1895	0
689	20240109	090100	3273525	1895	1895	1895	1895	7
690	20240109	090000	3260260	1895	1880	1895	1880	1734