KissMeData/154040/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	202800	46399746	1870	1870	1870	1870	266
3	20240110	202700	46399746	1870	1870	1870	1870	0
4	20240110	202600	46399746	1870	1870	1870	1870	0
5	20240110	202500	46399746	1870	1870	1870	1870	0
6	20240110	202400	46399746	1870	1870	1870	1870	0
7	20240110	202300	46399746	1870	1870	1870	1870	0
8	20240110	202200	46399746	1870	1870	1870	1870	0
9	20240110	202100	46399746	1870	1870	1870	1870	0
10	20240110	202000	46399746	1870	1870	1870	1870	0
11	20240110	201900	46399746	1870	1870	1870	1870	0
12	20240110	201800	46399746	1870	1870	1870	1870	0
13	20240110	201700	46399746	1870	1870	1870	1870	0
14	20240110	201600	46399746	1870	1870	1870	1870	0
15	20240110	201500	46399746	1870	1870	1870	1870	0
16	20240110	201400	46399746	1870	1870	1870	1870	0
17	20240110	201300	46399746	1870	1870	1870	1870	0
18	20240110	201200	46399746	1870	1870	1870	1870	0
19	20240110	201100	46399746	1870	1870	1870	1870	0
20	20240110	201000	46399746	1870	1870	1870	1870	0
21	20240110	200900	46399746	1870	1870	1870	1870	0
22	20240110	200800	46399746	1870	1870	1870	1870	0
23	20240110	200700	46399746	1870	1870	1870	1870	0
24	20240110	200600	46399746	1870	1870	1870	1870	0
25	20240110	200500	46399746	1870	1870	1870	1870	0
26	20240110	200400	46399746	1870	1870	1870	1870	0
27	20240110	200300	46399746	1870	1870	1870	1870	0
28	20240110	200200	46399746	1870	1870	1870	1870	0
29	20240110	200100	46399746	1870	1870	1870	1870	0
30	20240110	200000	46399746	1870	1870	1870	1870	0
31	20240110	195900	46399746	1870	1870	1870	1870	0
32	20240110	195800	46399746	1870	1870	1870	1870	266
33	20240110	195700	46399746	1870	1870	1870	1870	0
34	20240110	195600	46399746	1870	1870	1870	1870	0
35	20240110	195500	46399746	1870	1870	1870	1870	0
36	20240110	195400	46399746	1870	1870	1870	1870	0
37	20240110	195300	46399746	1870	1870	1870	1870	0
38	20240110	195200	46399746	1870	1870	1870	1870	0
39	20240110	195100	46399746	1870	1870	1870	1870	0
40	20240110	195000	46399746	1870	1870	1870	1870	0
41	20240110	194900	46399746	1870	1870	1870	1870	0
42	20240110	194800	46399746	1870	1870	1870	1870	0
43	20240110	194700	46399746	1870	1870	1870	1870	0
44	20240110	194600	46399746	1870	1870	1870	1870	0
45	20240110	194500	46399746	1870	1870	1870	1870	0
46	20240110	194400	46399746	1870	1870	1870	1870	0
47	20240110	194300	46399746	1870	1870	1870	1870	0
48	20240110	194200	46399746	1870	1870	1870	1870	0
49	20240110	194100	46399746	1870	1870	1870	1870	0
50	20240110	194000	46399746	1870	1870	1870	1870	0
51	20240110	193900	46399746	1870	1870	1870	1870	0
52	20240110	193800	46399746	1870	1870	1870	1870	0
53	20240110	193700	46399746	1870	1870	1870	1870	0
54	20240110	193600	46399746	1870	1870	1870	1870	0
55	20240110	193500	46399746	1870	1870	1870	1870	0
56	20240110	193400	46399746	1870	1870	1870	1870	0
57	20240110	193300	46399746	1870	1870	1870	1870	0
58	20240110	193200	46399746	1870	1870	1870	1870	0
59	20240110	193100	46399746	1870	1870	1870	1870	0
60	20240110	193000	46399746	1870	1870	1870	1870	0
61	20240110	192900	46399746	1870	1870	1870	1870	0
62	20240110	192800	46399746	1870	1870	1870	1870	266
63	20240110	192700	46399746	1870	1870	1870	1870	0
64	20240110	192600	46399746	1870	1870	1870	1870	0
65	20240110	192500	46399746	1870	1870	1870	1870	0
66	20240110	192400	46399746	1870	1870	1870	1870	0
67	20240110	192300	46399746	1870	1870	1870	1870	0
68	20240110	192200	46399746	1870	1870	1870	1870	0
69	20240110	192100	46399746	1870	1870	1870	1870	0
70	20240110	192000	46399746	1870	1870	1870	1870	0
71	20240110	191900	46399746	1870	1870	1870	1870	0
72	20240110	191800	46399746	1870	1870	1870	1870	0
73	20240110	191700	46399746	1870	1870	1870	1870	0
74	20240110	191600	46399746	1870	1870	1870	1870	0
75	20240110	191500	46399746	1870	1870	1870	1870	0
76	20240110	191400	46399746	1870	1870	1870	1870	0
77	20240110	191300	46399746	1870	1870	1870	1870	0
78	20240110	191200	46399746	1870	1870	1870	1870	0
79	20240110	191100	46399746	1870	1870	1870	1870	0
80	20240110	191000	46399746	1870	1870	1870	1870	0
81	20240110	190900	46399746	1870	1870	1870	1870	0
82	20240110	190800	46399746	1870	1870	1870	1870	0
83	20240110	190700	46399746	1870	1870	1870	1870	0
84	20240110	190600	46399746	1870	1870	1870	1870	0
85	20240110	190500	46399746	1870	1870	1870	1870	0
86	20240110	190400	46399746	1870	1870	1870	1870	0
87	20240110	190300	46399746	1870	1870	1870	1870	0
88	20240110	190200	46399746	1870	1870	1870	1870	0
89	20240110	190100	46399746	1870	1870	1870	1870	0
90	20240110	190000	46399746	1870	1870	1870	1870	0
91	20240110	185900	46399746	1870	1870	1870	1870	0
92	20240110	185800	46399746	1870	1870	1870	1870	266
93	20240110	185700	46399746	1870	1870	1870	1870	0
94	20240110	185600	46399746	1870	1870	1870	1870	0
95	20240110	185500	46399746	1870	1870	1870	1870	0
96	20240110	185400	46399746	1870	1870	1870	1870	0
97	20240110	185300	46399746	1870	1870	1870	1870	0
98	20240110	185200	46399746	1870	1870	1870	1870	0
99	20240110	185100	46399746	1870	1870	1870	1870	0
100	20240110	185000	46399746	1870	1870	1870	1870	0
101	20240110	184900	46399746	1870	1870	1870	1870	0
102	20240110	184800	46399746	1870	1870	1870	1870	0
103	20240110	184700	46399746	1870	1870	1870	1870	0
104	20240110	184600	46399746	1870	1870	1870	1870	0
105	20240110	184500	46399746	1870	1870	1870	1870	0
106	20240110	184400	46399746	1870	1870	1870	1870	0
107	20240110	184300	46399746	1870	1870	1870	1870	0
108	20240110	184200	46399746	1870	1870	1870	1870	0
109	20240110	184100	46399746	1870	1870	1870	1870	0
110	20240110	184000	46399746	1870	1870	1870	1870	0
111	20240110	183900	46399746	1870	1870	1870	1870	0
112	20240110	183800	46399746	1870	1870	1870	1870	0
113	20240110	183700	46399746	1870	1870	1870	1870	0
114	20240110	183600	46399746	1870	1870	1870	1870	0
115	20240110	183500	46399746	1870	1870	1870	1870	0
116	20240110	183400	46399746	1870	1870	1870	1870	0
117	20240110	183300	46399746	1870	1870	1870	1870	0
118	20240110	183200	46399746	1870	1870	1870	1870	0
119	20240110	183100	46399746	1870	1870	1870	1870	0
120	20240110	183000	46399746	1870	1870	1870	1870	0
121	20240110	182900	46399746	1870	1870	1870	1870	0
122	20240110	182800	46399746	1870	1870	1870	1870	266
123	20240110	182700	46399746	1870	1870	1870	1870	0
124	20240110	182600	46399746	1870	1870	1870	1870	0
125	20240110	182500	46399746	1870	1870	1870	1870	0
126	20240110	182400	46399746	1870	1870	1870	1870	0
127	20240110	182300	46399746	1870	1870	1870	1870	0
128	20240110	182200	46399746	1870	1870	1870	1870	0
129	20240110	182100	46399746	1870	1870	1870	1870	0
130	20240110	182000	46399746	1870	1870	1870	1870	0
131	20240110	181900	46399746	1870	1870	1870	1870	0
132	20240110	181800	46399746	1870	1870	1870	1870	0
133	20240110	181700	46399746	1870	1870	1870	1870	0
134	20240110	181600	46399746	1870	1870	1870	1870	0
135	20240110	181500	46399746	1870	1870	1870	1870	0
136	20240110	181400	46399746	1870	1870	1870	1870	0
137	20240110	181300	46399746	1870	1870	1870	1870	0
138	20240110	181200	46399746	1870	1870	1870	1870	0
139	20240110	181100	46399746	1870	1870	1870	1870	0
140	20240110	181000	46399746	1870	1870	1870	1870	0
141	20240110	180900	46399746	1870	1870	1870	1870	0
142	20240110	180800	46399746	1870	1870	1870	1870	0
143	20240110	180700	46399746	1870	1870	1870	1870	0
144	20240110	180600	46399746	1870	1870	1870	1870	0
145	20240110	180500	46399746	1870	1870	1870	1870	0
146	20240110	180400	46399746	1870	1870	1870	1870	0
147	20240110	180300	46399746	1870	1870	1870	1870	0
148	20240110	180200	46399746	1870	1870	1870	1870	0
149	20240110	180100	46399746	1870	1870	1870	1870	0
150	20240110	180000	46399746	1870	1870	1870	1870	0
151	20240110	175900	46399746	1870	1870	1870	1870	0
152	20240110	175800	46399746	1870	1870	1870	1870	266
153	20240110	175700	46399746	1870	1870	1870	1870	0
154	20240110	175600	46399746	1870	1870	1870	1870	0
155	20240110	175500	46399746	1870	1870	1870	1870	0
156	20240110	175400	46399746	1870	1870	1870	1870	0
157	20240110	175300	46399746	1870	1870	1870	1870	0
158	20240110	175200	46399746	1870	1870	1870	1870	0
159	20240110	175100	46399746	1870	1870	1870	1870	0
160	20240110	175000	46399746	1870	1870	1870	1870	0
161	20240110	174900	46399746	1870	1870	1870	1870	0
162	20240110	174800	46399746	1870	1870	1870	1870	0
163	20240110	174700	46399746	1870	1870	1870	1870	0
164	20240110	174600	46399746	1870	1870	1870	1870	0
165	20240110	174500	46399746	1870	1870	1870	1870	0
166	20240110	174400	46399746	1870	1870	1870	1870	0
167	20240110	174300	46399746	1870	1870	1870	1870	0
168	20240110	174200	46399746	1870	1870	1870	1870	0
169	20240110	174100	46399746	1870	1870	1870	1870	0
170	20240110	174000	46399746	1870	1870	1870	1870	0
171	20240110	173900	46399746	1870	1870	1870	1870	0
172	20240110	173800	46399746	1870	1870	1870	1870	0
173	20240110	173700	46399746	1870	1870	1870	1870	0
174	20240110	173600	46399746	1870	1870	1870	1870	0
175	20240110	173500	46399746	1870	1870	1870	1870	0
176	20240110	173400	46399746	1870	1870	1870	1870	0
177	20240110	173300	46399746	1870	1870	1870	1870	0
178	20240110	173200	46399746	1870	1870	1870	1870	0
179	20240110	173100	46399746	1870	1870	1870	1870	0
180	20240110	173000	46399746	1870	1870	1870	1870	0
181	20240110	172900	46399746	1870	1870	1870	1870	0
182	20240110	172800	46399746	1870	1870	1870	1870	266
183	20240110	172700	46399746	1870	1870	1870	1870	0
184	20240110	172600	46399746	1870	1870	1870	1870	0
185	20240110	172500	46399746	1870	1870	1870	1870	0
186	20240110	172400	46399746	1870	1870	1870	1870	0
187	20240110	172300	46399746	1870	1870	1870	1870	0
188	20240110	172200	46399746	1870	1870	1870	1870	0
189	20240110	172100	46399746	1870	1870	1870	1870	0
190	20240110	172000	46399746	1870	1870	1870	1870	0
191	20240110	171900	46399746	1870	1870	1870	1870	0
192	20240110	171800	46399746	1870	1870	1870	1870	0
193	20240110	171700	46399746	1870	1870	1870	1870	0
194	20240110	171600	46399746	1870	1870	1870	1870	0
195	20240110	171500	46399746	1870	1870	1870	1870	0
196	20240110	171400	46399746	1870	1870	1870	1870	0
197	20240110	171300	46399746	1870	1870	1870	1870	0
198	20240110	171200	46399746	1870	1870	1870	1870	0
199	20240110	171100	46399746	1870	1870	1870	1870	0
200	20240110	171000	46399746	1870	1870	1870	1870	0
201	20240110	170900	46399746	1870	1870	1870	1870	0
202	20240110	170800	46399746	1870	1870	1870	1870	0
203	20240110	170700	46399746	1870	1870	1870	1870	0
204	20240110	170600	46399746	1870	1870	1870	1870	0
205	20240110	170500	46399746	1870	1870	1870	1870	0
206	20240110	170400	46399746	1870	1870	1870	1870	0
207	20240110	170300	46399746	1870	1870	1870	1870	0
208	20240110	170200	46399746	1870	1870	1870	1870	0
209	20240110	170100	46399746	1870	1870	1870	1870	0
210	20240110	170000	46399746	1870	1870	1870	1870	0
211	20240110	165900	46399746	1870	1870	1870	1870	0
212	20240110	165800	46399746	1870	1870	1870	1870	266
213	20240110	165700	46399746	1870	1870	1870	1870	0
214	20240110	165600	46399746	1870	1870	1870	1870	0
215	20240110	165500	46399746	1870	1870	1870	1870	0
216	20240110	165400	46399746	1870	1870	1870	1870	0
217	20240110	165300	46399746	1870	1870	1870	1870	0
218	20240110	165200	46399746	1870	1870	1870	1870	0
219	20240110	165100	46399746	1870	1870	1870	1870	0
220	20240110	165000	46399746	1870	1870	1870	1870	0
221	20240110	164900	46399746	1870	1870	1870	1870	0
222	20240110	164800	46399746	1870	1870	1870	1870	0
223	20240110	164700	46399746	1870	1870	1870	1870	0
224	20240110	164600	46399746	1870	1870	1870	1870	0
225	20240110	164500	46399746	1870	1870	1870	1870	0
226	20240110	164400	46399746	1870	1870	1870	1870	0
227	20240110	164300	46399746	1870	1870	1870	1870	0
228	20240110	164200	46399746	1870	1870	1870	1870	0
229	20240110	164100	46399746	1870	1870	1870	1870	0
230	20240110	164000	46399746	1870	1870	1870	1870	0
231	20240110	163900	46399746	1870	1870	1870	1870	0
232	20240110	163800	46399746	1870	1870	1870	1870	0
233	20240110	163700	46399746	1870	1870	1870	1870	0
234	20240110	163600	46399746	1870	1870	1870	1870	0
235	20240110	163500	46399746	1870	1870	1870	1870	0
236	20240110	163400	46399746	1870	1870	1870	1870	0
237	20240110	163300	46399746	1870	1870	1870	1870	0
238	20240110	163200	46399746	1870	1870	1870	1870	0
239	20240110	163100	46399746	1870	1870	1870	1870	0
240	20240110	163000	46399746	1870	1870	1870	1870	0
241	20240110	162900	46399746	1870	1870	1870	1870	0
242	20240110	162800	46399746	1870	1870	1870	1870	266
243	20240110	162700	46399746	1870	1870	1870	1870	0
244	20240110	162600	46399746	1870	1870	1870	1870	0
245	20240110	162500	46399746	1870	1870	1870	1870	0
246	20240110	162400	46399746	1870	1870	1870	1870	0
247	20240110	162300	46399746	1870	1870	1870	1870	0
248	20240110	162200	46399746	1870	1870	1870	1870	0
249	20240110	162100	46399746	1870	1870	1870	1870	0
250	20240110	162000	46399746	1870	1870	1870	1870	0
251	20240110	161900	46399746	1870	1870	1870	1870	0
252	20240110	161800	46399746	1870	1870	1870	1870	0
253	20240110	161700	46399746	1870	1870	1870	1870	0
254	20240110	161600	46399746	1870	1870	1870	1870	0
255	20240110	161500	46399746	1870	1870	1870	1870	0
256	20240110	161400	46399746	1870	1870	1870	1870	0
257	20240110	161300	46399746	1870	1870	1870	1870	0
258	20240110	161200	46399746	1870	1870	1870	1870	0
259	20240110	161100	46399746	1870	1870	1870	1870	0
260	20240110	161000	46399746	1870	1870	1870	1870	0
261	20240110	160900	46399746	1870	1870	1870	1870	0
262	20240110	160800	46399746	1870	1870	1870	1870	0
263	20240110	160700	46399746	1870	1870	1870	1870	0
264	20240110	160600	46399746	1870	1870	1870	1870	0
265	20240110	160500	46399746	1870	1870	1870	1870	0
266	20240110	160400	46399746	1870	1870	1870	1870	0
267	20240110	160300	46399746	1870	1870	1870	1870	0
268	20240110	160200	46399746	1870	1870	1870	1870	0
269	20240110	160100	46399746	1870	1870	1870	1870	0
270	20240110	160000	46399746	1870	1870	1870	1870	0
271	20240110	155900	46399746	1870	1870	1870	1870	0
272	20240110	155800	46399746	1870	1870	1870	1870	266
273	20240110	155700	46399746	1870	1870	1870	1870	0
274	20240110	155600	46399746	1870	1870	1870	1870	0
275	20240110	155500	46399746	1870	1870	1870	1870	0
276	20240110	155400	46399746	1870	1870	1870	1870	0
277	20240110	155300	46399746	1870	1870	1870	1870	0
278	20240110	155200	46399746	1870	1870	1870	1870	0
279	20240110	155100	46399746	1870	1870	1870	1870	0
280	20240110	155000	46399746	1870	1870	1870	1870	0
281	20240110	154900	46399746	1870	1870	1870	1870	0
282	20240110	154800	46399746	1870	1870	1870	1870	0
283	20240110	154700	46399746	1870	1870	1870	1870	0
284	20240110	154600	46399746	1870	1870	1870	1870	0
285	20240110	154500	46399746	1870	1870	1870	1870	0
286	20240110	154400	46399746	1870	1870	1870	1870	0
287	20240110	154300	46399746	1870	1870	1870	1870	0
288	20240110	154200	46399746	1870	1870	1870	1870	0
289	20240110	154100	46399746	1870	1870	1870	1870	0
290	20240110	154000	46399746	1870	1870	1870	1870	0
291	20240110	153900	46399746	1870	1870	1870	1870	0
292	20240110	153800	46399746	1870	1870	1870	1870	0
293	20240110	153700	46399746	1870	1870	1870	1870	0
294	20240110	153600	46399746	1870	1870	1870	1870	0
295	20240110	153500	46399746	1870	1870	1870	1870	0
296	20240110	153400	46399746	1870	1870	1870	1870	0
297	20240110	153300	46399746	1870	1870	1870	1870	0
298	20240110	153200	46399746	1870	1870	1870	1870	0
299	20240110	153100	46399746	1870	1870	1870	1870	0
300	20240110	153000	46399746	1870	1870	1870	1870	266
301	20240110	152900	45902326	1871	1871	1871	1871	0
302	20240110	152800	45902326	1871	1871	1871	1871	0
303	20240110	152700	45902326	1871	1871	1871	1871	0
304	20240110	152600	45902326	1871	1871	1871	1871	0
305	20240110	152500	45902326	1871	1871	1871	1871	0
306	20240110	152400	45902326	1871	1871	1871	1871	0
307	20240110	152300	45902326	1871	1871	1871	1871	0
308	20240110	152200	45902326	1871	1871	1871	1871	0
309	20240110	152100	45902326	1871	1871	1871	1871	0
310	20240110	152000	45902326	1871	1871	1871	1871	0
311	20240110	151900	45902326	1871	1871	1871	1871	54
312	20240110	151800	45801292	1870	1870	1870	1870	0
313	20240110	151700	45801292	1870	1870	1870	1870	0
314	20240110	151600	45801292	1870	1870	1870	1870	100
315	20240110	151500	45614292	1871	1871	1871	1871	300
316	20240110	151400	45052992	1871	1870	1871	1870	672
317	20240110	151300	43795809	1869	1869	1869	1869	0
318	20240110	151200	43795809	1869	1869	1869	1869	100
319	20240110	151100	43608909	1869	1869	1869	1869	181
320	20240110	151000	43270620	1869	1869	1869	1869	17
321	20240110	150900	43238847	1869	1868	1869	1868	12
322	20240110	150800	43216429	1867	1867	1867	1867	0
323	20240110	150700	43216429	1867	1867	1867	1867	0
324	20240110	150600	43216429	1867	1867	1867	1867	0
325	20240110	150500	43216429	1867	1867	1867	1867	0
326	20240110	150400	43216429	1867	1867	1867	1867	0
327	20240110	150300	43216429	1867	1867	1867	1867	0
328	20240110	150200	43216429	1867	1866	1867	1866	162
329	20240110	150100	42913999	1866	1866	1866	1866	0
330	20240110	150000	42913999	1866	1866	1866	1866	450
331	20240110	145900	42074299	1866	1866	1866	1866	0
332	20240110	145800	42074299	1866	1866	1866	1866	23
333	20240110	145700	42031381	1866	1866	1866	1866	0
334	20240110	145600	42031381	1866	1866	1866	1866	79
335	20240110	145500	41883967	1866	1866	1866	1866	184
336	20240110	145400	41540623	1866	1866	1866	1866	0
337	20240110	145300	41540623	1866	1866	1866	1866	0
338	20240110	145200	41540623	1866	1866	1866	1866	0
339	20240110	145100	41540623	1866	1866	1866	1866	1
340	20240110	145000	41538757	1862	1862	1862	1862	0
341	20240110	144900	41538757	1862	1862	1862	1862	0
342	20240110	144800	41538757	1862	1862	1862	1862	0
343	20240110	144700	41538757	1862	1862	1862	1862	0
344	20240110	144600	41538757	1862	1862	1862	1862	100
345	20240110	144500	41352557	1862	1862	1862	1862	0
346	20240110	144400	41352557	1862	1862	1862	1862	10
347	20240110	144300	41333937	1861	1861	1861	1861	0
348	20240110	144200	41333937	1861	1861	1861	1861	0
349	20240110	144100	41333937	1861	1861	1861	1861	50
350	20240110	144000	41240887	1861	1861	1861	1861	130
351	20240110	143900	40998957	1862	1862	1862	1862	0
352	20240110	143800	40998957	1862	1862	1862	1862	0
353	20240110	143700	40998957	1862	1862	1862	1862	0
354	20240110	143600	40998957	1862	1862	1862	1862	0
355	20240110	143500	40998957	1862	1862	1862	1862	0
356	20240110	143400	40998957	1862	1862	1862	1862	180
357	20240110	143300	40663797	1862	1862	1862	1862	200
358	20240110	143200	40291397	1866	1866	1866	1866	0
359	20240110	143100	40291397	1866	1866	1866	1866	1
360	20240110	143000	40289531	1860	1860	1860	1860	0
361	20240110	142900	40289531	1860	1860	1860	1860	0
362	20240110	142800	40289531	1860	1860	1860	1860	0
363	20240110	142700	40289531	1860	1860	1860	1860	0
364	20240110	142600	40289531	1860	1860	1860	1860	0
365	20240110	142500	40289531	1860	1860	1860	1860	0
366	20240110	142400	40289531	1860	1860	1860	1860	0
367	20240110	142300	40289531	1860	1860	1860	1860	0
368	20240110	142200	40289531	1860	1860	1860	1860	0
369	20240110	142100	40289531	1860	1860	1860	1860	0
370	20240110	142000	40289531	1860	1860	1860	1860	0
371	20240110	141900	40289531	1860	1860	1860	1860	0
372	20240110	141800	40289531	1860	1860	1860	1860	44
373	20240110	141700	40207691	1860	1860	1860	1860	0
374	20240110	141600	40207691	1860	1860	1860	1860	289
375	20240110	141500	39670151	1860	1860	1860	1860	0
376	20240110	141400	39670151	1860	1860	1860	1860	11
377	20240110	141300	39649691	1866	1866	1866	1866	0
378	20240110	141200	39649691	1866	1866	1866	1866	0
379	20240110	141100	39649691	1866	1866	1866	1866	0
380	20240110	141000	39649691	1866	1866	1866	1866	0
381	20240110	140900	39649691	1866	1866	1866	1866	0
382	20240110	140800	39649691	1866	1866	1866	1866	0
383	20240110	140700	39649691	1866	1866	1866	1866	0
384	20240110	140600	39649691	1866	1866	1866	1866	0
385	20240110	140500	39649691	1866	1866	1866	1866	0
386	20240110	140400	39649691	1866	1865	1866	1865	8
387	20240110	140300	39634770	1865	1865	1865	1865	0
388	20240110	140200	39634770	1865	1865	1865	1865	0
389	20240110	140100	39634770	1865	1865	1865	1865	0
390	20240110	140000	39634770	1865	1865	1865	1865	800
391	20240110	135900	38142770	1865	1865	1865	1865	0
392	20240110	135800	38142770	1865	1865	1865	1865	0
393	20240110	135700	38142770	1865	1865	1865	1865	0
394	20240110	135600	38142770	1865	1865	1865	1865	0
395	20240110	135500	38142770	1865	1865	1865	1865	0
396	20240110	135400	38142770	1865	1865	1865	1865	0
397	20240110	135300	38142770	1865	1865	1865	1865	0
398	20240110	135200	38142770	1865	1865	1865	1865	0
399	20240110	135100	38142770	1865	1865	1865	1865	0
400	20240110	135000	38142770	1865	1865	1865	1865	831
401	20240110	134900	36592955	1865	1865	1865	1865	0
402	20240110	134800	36592955	1865	1865	1865	1865	0
403	20240110	134700	36592955	1865	1865	1865	1865	0
404	20240110	134600	36592955	1865	1865	1865	1865	0
405	20240110	134500	36592955	1865	1865	1865	1865	0
406	20240110	134400	36592955	1865	1865	1865	1865	0
407	20240110	134300	36592955	1865	1865	1865	1865	0
408	20240110	134200	36592955	1865	1865	1865	1865	1
409	20240110	134100	36591090	1865	1865	1865	1865	0
410	20240110	134000	36591090	1865	1865	1865	1865	0
411	20240110	133900	36591090	1865	1865	1865	1865	0
412	20240110	133800	36591090	1865	1865	1865	1865	0
413	20240110	133700	36591090	1865	1865	1865	1865	0
414	20240110	133600	36591090	1865	1865	1865	1865	0
415	20240110	133500	36591090	1865	1859	1865	1858	507
416	20240110	133400	35648881	1865	1865	1865	1865	0
417	20240110	133300	35648881	1865	1865	1865	1865	0
418	20240110	133200	35648881	1865	1865	1865	1865	0
419	20240110	133100	35648881	1865	1865	1865	1865	0
420	20240110	133000	35648881	1865	1865	1865	1865	0
421	20240110	132900	35648881	1865	1865	1865	1865	1
422	20240110	132800	35647016	1864	1864	1864	1864	0
423	20240110	132700	35647016	1864	1864	1864	1864	0
424	20240110	132600	35647016	1864	1864	1864	1859	56
425	20240110	132500	35542902	1863	1863	1863	1863	0
426	20240110	132400	35542902	1863	1863	1863	1863	1
427	20240110	132300	35541039	1865	1865	1865	1865	0
428	20240110	132200	35541039	1865	1865	1865	1865	0
429	20240110	132100	35541039	1865	1864	1865	1864	300
430	20240110	132000	34981550	1864	1864	1864	1864	1
431	20240110	131900	34979686	1863	1863	1863	1863	0
432	20240110	131800	34979686	1863	1863	1863	1863	0
433	20240110	131700	34979686	1863	1863	1863	1863	0
434	20240110	131600	34979686	1863	1863	1863	1863	0
435	20240110	131500	34979686	1863	1863	1863	1863	0
436	20240110	131400	34979686	1863	1863	1863	1863	0
437	20240110	131300	34979686	1863	1863	1863	1863	0
438	20240110	131200	34979686	1863	1863	1863	1863	0
439	20240110	131100	34979686	1863	1863	1863	1863	0
440	20240110	131000	34979686	1863	1863	1863	1863	0
441	20240110	130900	34979686	1863	1863	1863	1863	53
442	20240110	130800	34880947	1867	1867	1867	1867	0
443	20240110	130700	34880947	1867	1867	1867	1867	0
444	20240110	130600	34880947	1867	1867	1867	1867	0
445	20240110	130500	34880947	1867	1867	1867	1867	0
446	20240110	130400	34880947	1867	1867	1867	1867	0
447	20240110	130300	34880947	1867	1867	1867	1867	0
448	20240110	130200	34880947	1867	1867	1867	1867	0
449	20240110	130100	34880947	1867	1867	1867	1867	1
450	20240110	130000	34879080	1859	1859	1859	1859	0
451	20240110	125900	34879080	1859	1859	1859	1859	164
452	20240110	125800	34574204	1859	1859	1859	1859	0
453	20240110	125700	34574204	1859	1859	1859	1859	0
454	20240110	125600	34574204	1859	1859	1859	1859	856
455	20240110	125500	32982900	1859	1859	1859	1859	100
456	20240110	125400	32797000	1859	1859	1859	1859	0
457	20240110	125300	32797000	1859	1859	1859	1859	100
458	20240110	125200	32611100	1867	1867	1867	1867	0
459	20240110	125100	32611100	1867	1867	1867	1867	0
460	20240110	125000	32611100	1867	1867	1867	1867	0
461	20240110	124900	32611100	1867	1867	1867	1867	0
462	20240110	124800	32611100	1867	1867	1867	1867	0
463	20240110	124700	32611100	1867	1867	1867	1867	0
464	20240110	124600	32611100	1867	1867	1867	1867	0
465	20240110	124500	32611100	1867	1867	1867	1867	0
466	20240110	124400	32611100	1867	1867	1867	1867	1
467	20240110	124300	32609233	1867	1867	1867	1867	0
468	20240110	124200	32609233	1867	1867	1867	1867	0
469	20240110	124100	32609233	1867	1867	1867	1867	0
470	20240110	124000	32609233	1867	1867	1867	1867	0
471	20240110	123900	32609233	1867	1867	1867	1867	0
472	20240110	123800	32609233	1867	1867	1867	1867	0
473	20240110	123700	32609233	1867	1867	1867	1867	0
474	20240110	123600	32609233	1867	1867	1867	1867	1
475	20240110	123500	32607366	1859	1859	1859	1859	0
476	20240110	123400	32607366	1859	1859	1859	1859	0
477	20240110	123300	32607366	1859	1859	1859	1859	0
478	20240110	123200	32607366	1859	1859	1859	1859	0
479	20240110	123100	32607366	1859	1859	1859	1859	0
480	20240110	123000	32607366	1859	1859	1859	1859	0
481	20240110	122900	32607366	1859	1859	1859	1859	0
482	20240110	122800	32607366	1859	1859	1859	1859	5
483	20240110	122700	32598071	1867	1867	1867	1867	0
484	20240110	122600	32598071	1867	1867	1867	1867	0
485	20240110	122500	32598071	1867	1867	1867	1867	0
486	20240110	122400	32598071	1867	1867	1867	1867	0
487	20240110	122300	32598071	1867	1867	1867	1867	0
488	20240110	122200	32598071	1867	1867	1867	1867	0
489	20240110	122100	32598071	1867	1867	1867	1867	0
490	20240110	122000	32598071	1867	1867	1867	1867	0
491	20240110	121900	32598071	1867	1867	1867	1867	0
492	20240110	121800	32598071	1867	1867	1867	1867	0
493	20240110	121700	32598071	1867	1867	1867	1867	0
494	20240110	121600	32598071	1867	1867	1867	1867	0
495	20240110	121500	32598071	1867	1867	1867	1867	0
496	20240110	121400	32598071	1867	1867	1867	1867	0
497	20240110	121300	32598071	1867	1867	1867	1867	0
498	20240110	121200	32598071	1867	1867	1867	1867	1
499	20240110	121100	32596204	1867	1867	1867	1867	59
500	20240110	121000	32486051	1868	1868	1868	1868	0
501	20240110	120900	32486051	1868	1868	1868	1868	0
502	20240110	120800	32486051	1868	1868	1868	1868	0
503	20240110	120700	32486051	1868	1868	1868	1868	0
504	20240110	120600	32486051	1868	1868	1868	1868	0
505	20240110	120500	32486051	1868	1868	1868	1868	0
506	20240110	120400	32486051	1868	1868	1868	1868	0
507	20240110	120300	32486051	1868	1868	1868	1868	0
508	20240110	120200	32486051	1868	1868	1868	1868	0
509	20240110	120100	32486051	1868	1868	1868	1868	0
510	20240110	120000	32486051	1868	1868	1868	1868	0
511	20240110	115900	32486051	1868	1868	1868	1868	400
512	20240110	115800	31738851	1868	1868	1868	1868	0
513	20240110	115700	31738851	1868	1868	1868	1868	0
514	20240110	115600	31738851	1868	1868	1868	1868	0
515	20240110	115500	31738851	1868	1868	1868	1868	0
516	20240110	115400	31738851	1868	1863	1868	1863	110
517	20240110	115300	31533916	1863	1863	1863	1863	0
518	20240110	115200	31533916	1863	1863	1863	1863	0
519	20240110	115100	31533916	1863	1863	1863	1863	0
520	20240110	115000	31533916	1863	1858	1863	1858	2
521	20240110	114900	31530195	1863	1863	1863	1863	0
522	20240110	114800	31530195	1863	1863	1863	1863	0
523	20240110	114700	31530195	1863	1863	1863	1863	0
524	20240110	114600	31530195	1863	1863	1863	1863	0
525	20240110	114500	31530195	1863	1863	1863	1863	1
526	20240110	114400	31528332	1858	1858	1858	1858	0
527	20240110	114300	31528332	1858	1858	1858	1858	0
528	20240110	114200	31528332	1858	1858	1858	1858	0
529	20240110	114100	31528332	1858	1858	1858	1858	0
530	20240110	114000	31528332	1858	1858	1858	1858	0
531	20240110	113900	31528332	1858	1858	1858	1858	0
532	20240110	113800	31528332	1858	1858	1858	1858	0
533	20240110	113700	31528332	1858	1861	1861	1858	1750
534	20240110	113600	28274407	1863	1863	1863	1863	0
535	20240110	113500	28274407	1863	1863	1863	1863	1
536	20240110	113400	28272544	1863	1863	1863	1863	0
537	20240110	113300	28272544	1863	1863	1863	1863	1
538	20240110	113200	28270681	1860	1860	1860	1860	0
539	20240110	113100	28270681	1860	1860	1860	1860	0
540	20240110	113000	28270681	1860	1860	1860	1860	0
541	20240110	112900	28270681	1860	1860	1860	1860	0
542	20240110	112800	28270681	1860	1861	1861	1860	180
543	20240110	112700	27935775	1861	1861	1861	1861	0
544	20240110	112600	27935775	1861	1861	1861	1861	0
545	20240110	112500	27935775	1861	1861	1861	1861	0
546	20240110	112400	27935775	1861	1861	1861	1860	1692
547	20240110	112300	24787965	1862	1862	1862	1862	0
548	20240110	112200	24787965	1862	1862	1862	1862	10
549	20240110	112100	24769345	1864	1864	1864	1864	1
550	20240110	112000	24767481	1864	1864	1864	1864	0
551	20240110	111900	24767481	1864	1864	1864	1864	0
552	20240110	111800	24767481	1864	1864	1864	1864	1
553	20240110	111700	24765617	1861	1861	1861	1861	11
554	20240110	111600	24745146	1861	1862	1862	1861	1000
555	20240110	111500	22883454	1863	1863	1863	1863	0
556	20240110	111400	22883454	1863	1863	1863	1863	0
557	20240110	111300	22883454	1863	1863	1863	1863	0
558	20240110	111200	22883454	1863	1863	1863	1863	505
559	20240110	111100	21942639	1864	1864	1864	1864	0
560	20240110	111000	21942639	1864	1864	1864	1864	0
561	20240110	110900	21942639	1864	1864	1864	1864	0
562	20240110	110800	21942639	1864	1864	1864	1864	0
563	20240110	110700	21942639	1864	1864	1864	1864	248
564	20240110	110600	21480367	1864	1864	1864	1864	1
565	20240110	110500	21478503	1870	1870	1870	1870	0
566	20240110	110400	21478503	1870	1870	1870	1870	0
567	20240110	110300	21478503	1870	1870	1870	1870	0
568	20240110	110200	21478503	1870	1870	1870	1870	0
569	20240110	110100	21478503	1870	1870	1870	1870	0
570	20240110	110000	21478503	1870	1870	1870	1870	10
571	20240110	105900	21459803	1870	1870	1870	1870	0
572	20240110	105800	21459803	1870	1870	1870	1870	0
573	20240110	105700	21459803	1870	1870	1870	1870	0
574	20240110	105600	21459803	1870	1870	1870	1870	500
575	20240110	105500	20524803	1869	1869	1869	1869	0
576	20240110	105400	20524803	1869	1869	1869	1869	0
577	20240110	105300	20524803	1869	1869	1869	1869	0
578	20240110	105200	20524803	1869	1869	1869	1869	0
579	20240110	105100	20524803	1869	1869	1869	1869	0
580	20240110	105000	20524803	1869	1869	1869	1869	0
581	20240110	104900	20524803	1869	1869	1869	1869	0
582	20240110	104800	20524803	1869	1869	1869	1869	0
583	20240110	104700	20524803	1869	1869	1869	1869	0
584	20240110	104600	20524803	1869	1869	1869	1869	0
585	20240110	104500	20524803	1869	1869	1869	1869	0
586	20240110	104400	20524803	1869	1869	1869	1869	0
587	20240110	104300	20524803	1869	1869	1869	1869	0
588	20240110	104200	20524803	1869	1869	1869	1869	50
589	20240110	104100	20431353	1869	1869	1869	1869	71
590	20240110	104000	20298654	1869	1869	1869	1869	0
591	20240110	103900	20298654	1869	1869	1869	1869	0
592	20240110	103800	20298654	1869	1869	1869	1869	0
593	20240110	103700	20298654	1869	1869	1869	1869	0
594	20240110	103600	20298654	1869	1869	1869	1869	0
595	20240110	103500	20298654	1869	1869	1869	1869	123
596	20240110	103400	20068767	1869	1869	1869	1869	0
597	20240110	103300	20068767	1869	1869	1869	1869	9
598	20240110	103200	20051946	1870	1870	1870	1870	1
599	20240110	103100	20050076	1870	1870	1870	1870	0
600	20240110	103000	20050076	1870	1870	1870	1870	0
601	20240110	102900	20050076	1870	1870	1870	1870	0
602	20240110	102800	20050076	1870	1870	1870	1870	1
603	20240110	102700	20048206	1865	1865	1865	1865	1
604	20240110	102600	20046341	1870	1865	1870	1865	501
605	20240110	102500	19111971	1870	1870	1870	1870	0
606	20240110	102400	19111971	1870	1870	1870	1870	50
607	20240110	102300	19018471	1870	1870	1870	1870	0
608	20240110	102200	19018471	1870	1870	1870	1870	0
609	20240110	102100	19018471	1870	1870	1870	1870	0
610	20240110	102000	19018471	1870	1870	1870	1870	0
611	20240110	101900	19018471	1870	1870	1870	1870	0
612	20240110	101800	19018471	1870	1870	1870	1870	0
613	20240110	101700	19018471	1870	1870	1870	1870	0
614	20240110	101600	19018471	1870	1865	1870	1864	1501
615	20240110	101500	16219122	1870	1870	1870	1870	1
616	20240110	101400	16217252	1865	1865	1865	1865	0
617	20240110	101300	16217252	1865	1865	1865	1865	79
618	20240110	101200	16069917	1865	1865	1865	1865	400
619	20240110	101100	15323917	1870	1870	1870	1870	0
620	20240110	101000	15323917	1870	1870	1870	1870	5
621	20240110	100900	15314567	1870	1870	1870	1870	100
622	20240110	100800	15127567	1873	1873	1873	1873	0
623	20240110	100700	15127567	1873	1873	1873	1873	0
624	20240110	100600	15127567	1873	1873	1873	1873	0
625	20240110	100500	15127567	1873	1873	1873	1873	0
626	20240110	100400	15127567	1873	1873	1873	1873	0
627	20240110	100300	15127567	1873	1873	1873	1873	0
628	20240110	100200	15127567	1873	1873	1873	1873	0
629	20240110	100100	15127567	1873	1873	1873	1873	0
630	20240110	100000	15127567	1873	1873	1873	1873	0
631	20240110	095900	15127567	1873	1873	1873	1873	0
632	20240110	095800	15127567	1873	1873	1873	1873	0
633	20240110	095700	15127567	1873	1873	1873	1873	0
634	20240110	095600	15127567	1873	1866	1873	1866	248
635	20240110	095500	14664785	1866	1866	1866	1866	100
636	20240110	095400	14478185	1874	1874	1874	1874	0
637	20240110	095300	14478185	1874	1874	1874	1874	0
638	20240110	095200	14478185	1874	1874	1874	1874	62
639	20240110	095100	14361997	1874	1874	1874	1874	38
640	20240110	095000	14290785	1874	1874	1874	1874	0
641	20240110	094900	14290785	1874	1874	1874	1874	0
642	20240110	094800	14290785	1874	1874	1874	1874	0
643	20240110	094700	14290785	1874	1875	1875	1874	2
644	20240110	094600	14287036	1876	1876	1876	1876	30
645	20240110	094500	14230756	1876	1876	1876	1876	0
646	20240110	094400	14230756	1876	1876	1876	1876	0
647	20240110	094300	14230756	1876	1876	1876	1876	0
648	20240110	094200	14230756	1876	1876	1876	1876	0
649	20240110	094100	14230756	1876	1865	1876	1864	90
650	20240110	094000	14062395	1876	1876	1876	1876	0
651	20240110	093900	14062395	1876	1876	1876	1876	0
652	20240110	093800	14062395	1876	1876	1876	1876	0
653	20240110	093700	14062395	1876	1876	1876	1876	1
654	20240110	093600	14060519	1864	1864	1864	1864	1
655	20240110	093500	14058655	1862	1862	1862	1862	0
656	20240110	093400	14058655	1862	1862	1862	1862	0
657	20240110	093300	14058655	1862	1862	1862	1862	0
658	20240110	093200	14058655	1862	1863	1863	1862	1099
659	20240110	093100	12011627	1863	1863	1863	1863	0
660	20240110	093000	12011627	1863	1863	1863	1863	0
661	20240110	092900	12011627	1863	1863	1863	1863	0
662	20240110	092800	12011627	1863	1863	1863	1863	0
663	20240110	092700	12011627	1863	1863	1863	1863	50
664	20240110	092600	11918477	1864	1864	1864	1864	791
665	20240110	092500	10444053	1884	1884	1884	1884	0
666	20240110	092400	10444053	1884	1884	1884	1884	0
667	20240110	092300	10444053	1884	1884	1884	1884	1
668	20240110	092200	10442169	1864	1864	1864	1864	0
669	20240110	092100	10442169	1864	1864	1864	1864	1
670	20240110	092000	10440305	1864	1864	1864	1864	320
671	20240110	091900	9843825	1887	1887	1887	1887	0
672	20240110	091800	9843825	1887	1865	1887	1865	329
673	20240110	091700	9230218	1865	1872	1872	1865	92
674	20240110	091600	9058078	1872	1872	1872	1872	0
675	20240110	091500	9058078	1872	1872	1872	1872	0
676	20240110	091400	9058078	1872	1872	1872	1872	0
677	20240110	091300	9058078	1872	1872	1872	1872	949
678	20240110	091200	7281550	1873	1873	1873	1873	200
679	20240110	091100	6906950	1889	1889	1889	1889	1
680	20240110	091000	6905061	1882	1882	1882	1882	0
681	20240110	090900	6905061	1882	1872	1882	1872	123
682	20240110	090800	6674065	1882	1890	1890	1872	2291
683	20240110	090700	2382828	1888	1888	1888	1888	101
684	20240110	090600	2192140	1894	1894	1894	1894	0
685	20240110	090500	2192140	1894	1894	1894	1894	0
686	20240110	090400	2192140	1894	1894	1894	1894	0
687	20240110	090300	2192140	1894	1894	1894	1894	11
688	20240110	090200	2171306	1895	1895	1895	1895	0
689	20240110	090100	2171306	1895	1895	1895	1895	0
690	20240110	090000	2171306	1895	1880	1895	1880	1152