KissMeData/225590/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	204700	113596703	1237	1237	1237	1237	5378
3	20240110	204600	113596703	1237	1237	1237	1237	0
4	20240110	204500	113596703	1237	1237	1237	1237	0
5	20240110	204400	113596703	1237	1237	1237	1237	0
6	20240110	204300	113596703	1237	1237	1237	1237	0
7	20240110	204200	113596703	1237	1237	1237	1237	0
8	20240110	204100	113596703	1237	1237	1237	1237	0
9	20240110	204000	113596703	1237	1237	1237	1237	0
10	20240110	203900	113596703	1237	1237	1237	1237	0
11	20240110	203800	113596703	1237	1237	1237	1237	0
12	20240110	203700	113596703	1237	1237	1237	1237	0
13	20240110	203600	113596703	1237	1237	1237	1237	0
14	20240110	203500	113596703	1237	1237	1237	1237	0
15	20240110	203400	113596703	1237	1237	1237	1237	0
16	20240110	203300	113596703	1237	1237	1237	1237	0
17	20240110	203200	113596703	1237	1237	1237	1237	0
18	20240110	203100	113596703	1237	1237	1237	1237	0
19	20240110	203000	113596703	1237	1237	1237	1237	0
20	20240110	202900	113596703	1237	1237	1237	1237	0
21	20240110	202800	113596703	1237	1237	1237	1237	0
22	20240110	202700	113596703	1237	1237	1237	1237	0
23	20240110	202600	113596703	1237	1237	1237	1237	0
24	20240110	202500	113596703	1237	1237	1237	1237	0
25	20240110	202400	113596703	1237	1237	1237	1237	0
26	20240110	202300	113596703	1237	1237	1237	1237	0
27	20240110	202200	113596703	1237	1237	1237	1237	0
28	20240110	202100	113596703	1237	1237	1237	1237	0
29	20240110	202000	113596703	1237	1237	1237	1237	0
30	20240110	201900	113596703	1237	1237	1237	1237	0
31	20240110	201800	113596703	1237	1237	1237	1237	0
32	20240110	201700	113596703	1237	1237	1237	1237	5378
33	20240110	201600	113596703	1237	1237	1237	1237	0
34	20240110	201500	113596703	1237	1237	1237	1237	0
35	20240110	201400	113596703	1237	1237	1237	1237	0
36	20240110	201300	113596703	1237	1237	1237	1237	0
37	20240110	201200	113596703	1237	1237	1237	1237	0
38	20240110	201100	113596703	1237	1237	1237	1237	0
39	20240110	201000	113596703	1237	1237	1237	1237	0
40	20240110	200900	113596703	1237	1237	1237	1237	0
41	20240110	200800	113596703	1237	1237	1237	1237	0
42	20240110	200700	113596703	1237	1237	1237	1237	0
43	20240110	200600	113596703	1237	1237	1237	1237	0
44	20240110	200500	113596703	1237	1237	1237	1237	0
45	20240110	200400	113596703	1237	1237	1237	1237	0
46	20240110	200300	113596703	1237	1237	1237	1237	0
47	20240110	200200	113596703	1237	1237	1237	1237	0
48	20240110	200100	113596703	1237	1237	1237	1237	0
49	20240110	200000	113596703	1237	1237	1237	1237	0
50	20240110	195900	113596703	1237	1237	1237	1237	0
51	20240110	195800	113596703	1237	1237	1237	1237	0
52	20240110	195700	113596703	1237	1237	1237	1237	0
53	20240110	195600	113596703	1237	1237	1237	1237	0
54	20240110	195500	113596703	1237	1237	1237	1237	0
55	20240110	195400	113596703	1237	1237	1237	1237	0
56	20240110	195300	113596703	1237	1237	1237	1237	0
57	20240110	195200	113596703	1237	1237	1237	1237	0
58	20240110	195100	113596703	1237	1237	1237	1237	0
59	20240110	195000	113596703	1237	1237	1237	1237	0
60	20240110	194900	113596703	1237	1237	1237	1237	0
61	20240110	194800	113596703	1237	1237	1237	1237	0
62	20240110	194700	113596703	1237	1237	1237	1237	5378
63	20240110	194600	113596703	1237	1237	1237	1237	0
64	20240110	194500	113596703	1237	1237	1237	1237	0
65	20240110	194400	113596703	1237	1237	1237	1237	0
66	20240110	194300	113596703	1237	1237	1237	1237	0
67	20240110	194200	113596703	1237	1237	1237	1237	0
68	20240110	194100	113596703	1237	1237	1237	1237	0
69	20240110	194000	113596703	1237	1237	1237	1237	0
70	20240110	193900	113596703	1237	1237	1237	1237	0
71	20240110	193800	113596703	1237	1237	1237	1237	0
72	20240110	193700	113596703	1237	1237	1237	1237	0
73	20240110	193600	113596703	1237	1237	1237	1237	0
74	20240110	193500	113596703	1237	1237	1237	1237	0
75	20240110	193400	113596703	1237	1237	1237	1237	0
76	20240110	193300	113596703	1237	1237	1237	1237	0
77	20240110	193200	113596703	1237	1237	1237	1237	0
78	20240110	193100	113596703	1237	1237	1237	1237	0
79	20240110	193000	113596703	1237	1237	1237	1237	0
80	20240110	192900	113596703	1237	1237	1237	1237	0
81	20240110	192800	113596703	1237	1237	1237	1237	0
82	20240110	192700	113596703	1237	1237	1237	1237	0
83	20240110	192600	113596703	1237	1237	1237	1237	0
84	20240110	192500	113596703	1237	1237	1237	1237	0
85	20240110	192400	113596703	1237	1237	1237	1237	0
86	20240110	192300	113596703	1237	1237	1237	1237	0
87	20240110	192200	113596703	1237	1237	1237	1237	0
88	20240110	192100	113596703	1237	1237	1237	1237	0
89	20240110	192000	113596703	1237	1237	1237	1237	0
90	20240110	191900	113596703	1237	1237	1237	1237	0
91	20240110	191800	113596703	1237	1237	1237	1237	0
92	20240110	191700	113596703	1237	1237	1237	1237	5378
93	20240110	191600	113596703	1237	1237	1237	1237	0
94	20240110	191500	113596703	1237	1237	1237	1237	0
95	20240110	191400	113596703	1237	1237	1237	1237	0
96	20240110	191300	113596703	1237	1237	1237	1237	0
97	20240110	191200	113596703	1237	1237	1237	1237	0
98	20240110	191100	113596703	1237	1237	1237	1237	0
99	20240110	191000	113596703	1237	1237	1237	1237	0
100	20240110	190900	113596703	1237	1237	1237	1237	0
101	20240110	190800	113596703	1237	1237	1237	1237	0
102	20240110	190700	113596703	1237	1237	1237	1237	0
103	20240110	190600	113596703	1237	1237	1237	1237	0
104	20240110	190500	113596703	1237	1237	1237	1237	0
105	20240110	190400	113596703	1237	1237	1237	1237	0
106	20240110	190300	113596703	1237	1237	1237	1237	0
107	20240110	190200	113596703	1237	1237	1237	1237	0
108	20240110	190100	113596703	1237	1237	1237	1237	0
109	20240110	190000	113596703	1237	1237	1237	1237	0
110	20240110	185900	113596703	1237	1237	1237	1237	0
111	20240110	185800	113596703	1237	1237	1237	1237	0
112	20240110	185700	113596703	1237	1237	1237	1237	0
113	20240110	185600	113596703	1237	1237	1237	1237	0
114	20240110	185500	113596703	1237	1237	1237	1237	0
115	20240110	185400	113596703	1237	1237	1237	1237	0
116	20240110	185300	113596703	1237	1237	1237	1237	0
117	20240110	185200	113596703	1237	1237	1237	1237	0
118	20240110	185100	113596703	1237	1237	1237	1237	0
119	20240110	185000	113596703	1237	1237	1237	1237	0
120	20240110	184900	113596703	1237	1237	1237	1237	0
121	20240110	184800	113596703	1237	1237	1237	1237	0
122	20240110	184700	113596703	1237	1237	1237	1237	5378
123	20240110	184600	113596703	1237	1237	1237	1237	0
124	20240110	184500	113596703	1237	1237	1237	1237	0
125	20240110	184400	113596703	1237	1237	1237	1237	0
126	20240110	184300	113596703	1237	1237	1237	1237	0
127	20240110	184200	113596703	1237	1237	1237	1237	0
128	20240110	184100	113596703	1237	1237	1237	1237	0
129	20240110	184000	113596703	1237	1237	1237	1237	0
130	20240110	183900	113596703	1237	1237	1237	1237	0
131	20240110	183800	113596703	1237	1237	1237	1237	0
132	20240110	183700	113596703	1237	1237	1237	1237	0
133	20240110	183600	113596703	1237	1237	1237	1237	0
134	20240110	183500	113596703	1237	1237	1237	1237	0
135	20240110	183400	113596703	1237	1237	1237	1237	0
136	20240110	183300	113596703	1237	1237	1237	1237	0
137	20240110	183200	113596703	1237	1237	1237	1237	0
138	20240110	183100	113596703	1237	1237	1237	1237	0
139	20240110	183000	113596703	1237	1237	1237	1237	0
140	20240110	182900	113596703	1237	1237	1237	1237	0
141	20240110	182800	113596703	1237	1237	1237	1237	0
142	20240110	182700	113596703	1237	1237	1237	1237	0
143	20240110	182600	113596703	1237	1237	1237	1237	0
144	20240110	182500	113596703	1237	1237	1237	1237	0
145	20240110	182400	113596703	1237	1237	1237	1237	0
146	20240110	182300	113596703	1237	1237	1237	1237	0
147	20240110	182200	113596703	1237	1237	1237	1237	0
148	20240110	182100	113596703	1237	1237	1237	1237	0
149	20240110	182000	113596703	1237	1237	1237	1237	0
150	20240110	181900	113596703	1237	1237	1237	1237	0
151	20240110	181800	113596703	1237	1237	1237	1237	0
152	20240110	181700	113596703	1237	1237	1237	1237	5378
153	20240110	181600	113596703	1237	1237	1237	1237	0
154	20240110	181500	113596703	1237	1237	1237	1237	0
155	20240110	181400	113596703	1237	1237	1237	1237	0
156	20240110	181300	113596703	1237	1237	1237	1237	0
157	20240110	181200	113596703	1237	1237	1237	1237	0
158	20240110	181100	113596703	1237	1237	1237	1237	0
159	20240110	181000	113596703	1237	1237	1237	1237	0
160	20240110	180900	113596703	1237	1237	1237	1237	0
161	20240110	180800	113596703	1237	1237	1237	1237	0
162	20240110	180700	113596703	1237	1237	1237	1237	0
163	20240110	180600	113596703	1237	1237	1237	1237	0
164	20240110	180500	113596703	1237	1237	1237	1237	0
165	20240110	180400	113596703	1237	1237	1237	1237	0
166	20240110	180300	113596703	1237	1237	1237	1237	0
167	20240110	180200	113596703	1237	1237	1237	1237	0
168	20240110	180100	113596703	1237	1237	1237	1237	0
169	20240110	180000	113596703	1237	1237	1237	1237	0
170	20240110	175900	113596703	1237	1237	1237	1237	0
171	20240110	175800	113596703	1237	1237	1237	1237	0
172	20240110	175700	113596703	1237	1237	1237	1237	0
173	20240110	175600	113596703	1237	1237	1237	1237	0
174	20240110	175500	113596703	1237	1237	1237	1237	0
175	20240110	175400	113596703	1237	1237	1237	1237	0
176	20240110	175300	113596703	1237	1237	1237	1237	0
177	20240110	175200	113596703	1237	1237	1237	1237	0
178	20240110	175100	113596703	1237	1237	1237	1237	0
179	20240110	175000	113596703	1237	1237	1237	1237	0
180	20240110	174900	113596703	1237	1237	1237	1237	0
181	20240110	174800	113596703	1237	1237	1237	1237	0
182	20240110	174700	113596703	1237	1237	1237	1237	5378
183	20240110	174600	113596703	1237	1237	1237	1237	0
184	20240110	174500	113596703	1237	1237	1237	1237	0
185	20240110	174400	113596703	1237	1237	1237	1237	0
186	20240110	174300	113596703	1237	1237	1237	1237	0
187	20240110	174200	113596703	1237	1237	1237	1237	0
188	20240110	174100	113596703	1237	1237	1237	1237	0
189	20240110	174000	113596703	1237	1237	1237	1237	0
190	20240110	173900	113596703	1237	1237	1237	1237	0
191	20240110	173800	113596703	1237	1237	1237	1237	0
192	20240110	173700	113596703	1237	1237	1237	1237	0
193	20240110	173600	113596703	1237	1237	1237	1237	0
194	20240110	173500	113596703	1237	1237	1237	1237	0
195	20240110	173400	113596703	1237	1237	1237	1237	0
196	20240110	173300	113596703	1237	1237	1237	1237	0
197	20240110	173200	113596703	1237	1237	1237	1237	0
198	20240110	173100	113596703	1237	1237	1237	1237	0
199	20240110	173000	113596703	1237	1237	1237	1237	0
200	20240110	172900	113596703	1237	1237	1237	1237	0
201	20240110	172800	113596703	1237	1237	1237	1237	0
202	20240110	172700	113596703	1237	1237	1237	1237	0
203	20240110	172600	113596703	1237	1237	1237	1237	0
204	20240110	172500	113596703	1237	1237	1237	1237	0
205	20240110	172400	113596703	1237	1237	1237	1237	0
206	20240110	172300	113596703	1237	1237	1237	1237	0
207	20240110	172200	113596703	1237	1237	1237	1237	0
208	20240110	172100	113596703	1237	1237	1237	1237	0
209	20240110	172000	113596703	1237	1237	1237	1237	0
210	20240110	171900	113596703	1237	1237	1237	1237	0
211	20240110	171800	113596703	1237	1237	1237	1237	0
212	20240110	171700	113596703	1237	1237	1237	1237	5378
213	20240110	171600	113596703	1237	1237	1237	1237	0
214	20240110	171500	113596703	1237	1237	1237	1237	0
215	20240110	171400	113596703	1237	1237	1237	1237	0
216	20240110	171300	113596703	1237	1237	1237	1237	0
217	20240110	171200	113596703	1237	1237	1237	1237	0
218	20240110	171100	113596703	1237	1237	1237	1237	0
219	20240110	171000	113596703	1237	1237	1237	1237	0
220	20240110	170900	113596703	1237	1237	1237	1237	0
221	20240110	170800	113596703	1237	1237	1237	1237	0
222	20240110	170700	113596703	1237	1237	1237	1237	0
223	20240110	170600	113596703	1237	1237	1237	1237	0
224	20240110	170500	113596703	1237	1237	1237	1237	0
225	20240110	170400	113596703	1237	1237	1237	1237	0
226	20240110	170300	113596703	1237	1237	1237	1237	0
227	20240110	170200	113596703	1237	1237	1237	1237	0
228	20240110	170100	113596703	1237	1237	1237	1237	0
229	20240110	170000	113596703	1237	1237	1237	1237	0
230	20240110	165900	113596703	1237	1237	1237	1237	0
231	20240110	165800	113596703	1237	1237	1237	1237	0
232	20240110	165700	113596703	1237	1237	1237	1237	0
233	20240110	165600	113596703	1237	1237	1237	1237	0
234	20240110	165500	113596703	1237	1237	1237	1237	0
235	20240110	165400	113596703	1237	1237	1237	1237	0
236	20240110	165300	113596703	1237	1237	1237	1237	0
237	20240110	165200	113596703	1237	1237	1237	1237	0
238	20240110	165100	113596703	1237	1237	1237	1237	0
239	20240110	165000	113596703	1237	1237	1237	1237	0
240	20240110	164900	113596703	1237	1237	1237	1237	0
241	20240110	164800	113596703	1237	1237	1237	1237	0
242	20240110	164700	113596703	1237	1237	1237	1237	5378
243	20240110	164600	113596703	1237	1237	1237	1237	0
244	20240110	164500	113596703	1237	1237	1237	1237	0
245	20240110	164400	113596703	1237	1237	1237	1237	0
246	20240110	164300	113596703	1237	1237	1237	1237	0
247	20240110	164200	113596703	1237	1237	1237	1237	0
248	20240110	164100	113596703	1237	1237	1237	1237	0
249	20240110	164000	113596703	1237	1237	1237	1237	0
250	20240110	163900	113596703	1237	1237	1237	1237	0
251	20240110	163800	113596703	1237	1237	1237	1237	0
252	20240110	163700	113596703	1237	1237	1237	1237	0
253	20240110	163600	113596703	1237	1237	1237	1237	0
254	20240110	163500	113596703	1237	1237	1237	1237	0
255	20240110	163400	113596703	1237	1237	1237	1237	0
256	20240110	163300	113596703	1237	1237	1237	1237	0
257	20240110	163200	113596703	1237	1237	1237	1237	0
258	20240110	163100	113596703	1237	1237	1237	1237	0
259	20240110	163000	113596703	1237	1237	1237	1237	0
260	20240110	162900	113596703	1237	1237	1237	1237	0
261	20240110	162800	113596703	1237	1237	1237	1237	0
262	20240110	162700	113596703	1237	1237	1237	1237	0
263	20240110	162600	113596703	1237	1237	1237	1237	0
264	20240110	162500	113596703	1237	1237	1237	1237	0
265	20240110	162400	113596703	1237	1237	1237	1237	0
266	20240110	162300	113596703	1237	1237	1237	1237	0
267	20240110	162200	113596703	1237	1237	1237	1237	0
268	20240110	162100	113596703	1237	1237	1237	1237	0
269	20240110	162000	113596703	1237	1237	1237	1237	0
270	20240110	161900	113596703	1237	1237	1237	1237	0
271	20240110	161800	113596703	1237	1237	1237	1237	0
272	20240110	161700	113596703	1237	1237	1237	1237	5378
273	20240110	161600	113596703	1237	1237	1237	1237	0
274	20240110	161500	113596703	1237	1237	1237	1237	0
275	20240110	161400	113596703	1237	1237	1237	1237	0
276	20240110	161300	113596703	1237	1237	1237	1237	0
277	20240110	161200	113596703	1237	1237	1237	1237	0
278	20240110	161100	113596703	1237	1237	1237	1237	0
279	20240110	161000	113596703	1237	1237	1237	1237	0
280	20240110	160900	113596703	1237	1237	1237	1237	0
281	20240110	160800	113596703	1237	1237	1237	1237	0
282	20240110	160700	113596703	1237	1237	1237	1237	0
283	20240110	160600	113596703	1237	1237	1237	1237	0
284	20240110	160500	113596703	1237	1237	1237	1237	0
285	20240110	160400	113596703	1237	1237	1237	1237	0
286	20240110	160300	113596703	1237	1237	1237	1237	0
287	20240110	160200	113596703	1237	1237	1237	1237	0
288	20240110	160100	113596703	1237	1237	1237	1237	0
289	20240110	160000	113596703	1237	1237	1237	1237	0
290	20240110	155900	113596703	1237	1237	1237	1237	0
291	20240110	155800	113596703	1237	1237	1237	1237	0
292	20240110	155700	113596703	1237	1237	1237	1237	0
293	20240110	155600	113596703	1237	1237	1237	1237	0
294	20240110	155500	113596703	1237	1237	1237	1237	0
295	20240110	155400	113596703	1237	1237	1237	1237	0
296	20240110	155300	113596703	1237	1237	1237	1237	0
297	20240110	155200	113596703	1237	1237	1237	1237	0
298	20240110	155100	113596703	1237	1237	1237	1237	0
299	20240110	155000	113596703	1237	1237	1237	1237	0
300	20240110	154900	113596703	1237	1237	1237	1237	0
301	20240110	154800	113596703	1237	1237	1237	1237	0
302	20240110	154700	113596703	1237	1237	1237	1237	5378
303	20240110	154600	113596703	1237	1237	1237	1237	0
304	20240110	154500	113596703	1237	1237	1237	1237	0
305	20240110	154400	113596703	1237	1237	1237	1237	0
306	20240110	154300	113596703	1237	1237	1237	1237	0
307	20240110	154200	113596703	1237	1237	1237	1237	0
308	20240110	154100	113596703	1237	1237	1237	1237	0
309	20240110	154000	113596703	1237	1237	1237	1237	0
310	20240110	153900	113596703	1237	1237	1237	1237	0
311	20240110	153800	113596703	1237	1237	1237	1237	0
312	20240110	153700	113596703	1237	1237	1237	1237	0
313	20240110	153600	113596703	1237	1237	1237	1237	0
314	20240110	153500	113596703	1237	1237	1237	1237	0
315	20240110	153400	113596703	1237	1237	1237	1237	0
316	20240110	153300	113596703	1237	1237	1237	1237	0
317	20240110	153200	113596703	1237	1237	1237	1237	0
318	20240110	153100	113596703	1237	1237	1237	1237	0
319	20240110	153000	113596703	1237	1237	1237	1237	5378
320	20240110	152900	106944117	1237	1237	1237	1237	0
321	20240110	152800	106944117	1237	1237	1237	1237	0
322	20240110	152700	106944117	1237	1237	1237	1237	0
323	20240110	152600	106944117	1237	1237	1237	1237	0
324	20240110	152500	106944117	1237	1237	1237	1237	0
325	20240110	152400	106944117	1237	1237	1237	1237	0
326	20240110	152300	106944117	1237	1237	1237	1237	0
327	20240110	152200	106944117	1237	1237	1237	1237	0
328	20240110	152100	106944117	1237	1237	1237	1237	0
329	20240110	152000	106944117	1237	1237	1237	1237	0
330	20240110	151900	106944117	1237	1237	1237	1237	1
331	20240110	151800	106942880	1235	1235	1235	1235	0
332	20240110	151700	106942880	1235	1235	1235	1235	1
333	20240110	151600	106941645	1237	1237	1237	1237	1
334	20240110	151500	106940408	1234	1233	1234	1231	271
335	20240110	151400	106606633	1232	1232	1232	1232	424
336	20240110	151300	106084265	1232	1232	1232	1232	20
337	20240110	151200	106059625	1232	1232	1232	1232	296
338	20240110	151100	105694953	1231	1231	1231	1230	79
339	20240110	151000	105597706	1231	1231	1231	1231	7
340	20240110	150900	105589089	1234	1234	1234	1234	0
341	20240110	150800	105589089	1234	1234	1234	1234	0
342	20240110	150700	105589089	1234	1234	1234	1234	0
343	20240110	150600	105589089	1234	1234	1234	1234	0
344	20240110	150500	105589089	1234	1234	1234	1234	0
345	20240110	150400	105589089	1234	1234	1234	1234	0
346	20240110	150300	105589089	1234	1234	1234	1234	0
347	20240110	150200	105589089	1234	1234	1234	1234	0
348	20240110	150100	105589089	1234	1234	1234	1234	0
349	20240110	150000	105589089	1234	1234	1234	1234	0
350	20240110	145900	105589089	1234	1234	1234	1234	0
351	20240110	145800	105589089	1234	1234	1234	1234	0
352	20240110	145700	105589089	1234	1234	1234	1234	0
353	20240110	145600	105589089	1234	1234	1234	1234	0
354	20240110	145500	105589089	1234	1234	1234	1234	0
355	20240110	145400	105589089	1234	1234	1234	1234	0
356	20240110	145300	105589089	1234	1234	1234	1234	18
357	20240110	145200	105566877	1234	1234	1234	1234	0
358	20240110	145100	105566877	1234	1234	1234	1234	0
359	20240110	145000	105566877	1234	1234	1234	1234	0
360	20240110	144900	105566877	1234	1234	1234	1234	0
361	20240110	144800	105566877	1234	1234	1234	1234	0
362	20240110	144700	105566877	1234	1234	1234	1234	100
363	20240110	144600	105443477	1235	1235	1235	1235	0
364	20240110	144500	105443477	1235	1235	1235	1235	509
365	20240110	144400	104814862	1236	1240	1240	1236	672
366	20240110	144300	103984045	1240	1240	1240	1240	9
367	20240110	144200	103972885	1239	1238	1239	1238	86
368	20240110	144100	103866369	1237	1237	1237	1237	28
369	20240110	144000	103831733	1237	1237	1237	1237	0
370	20240110	143900	103831733	1237	1238	1238	1237	503
371	20240110	143800	103209504	1239	1239	1239	1239	0
372	20240110	143700	103209504	1239	1240	1240	1239	6
373	20240110	143600	103202068	1239	1238	1239	1238	3
374	20240110	143500	103198352	1238	1238	1239	1238	363
375	20240110	143400	102748925	1238	1238	1238	1238	238
376	20240110	143300	102454281	1238	1238	1238	1238	1
377	20240110	143200	102453043	1236	1236	1236	1236	0
378	20240110	143100	102453043	1236	1236	1236	1236	0
379	20240110	143000	102453043	1236	1236	1236	1236	0
380	20240110	142900	102453043	1236	1238	1239	1236	481
381	20240110	142800	101857949	1238	1238	1238	1238	340
382	20240110	142700	101437029	1238	1237	1238	1237	254
383	20240110	142600	101122584	1237	1237	1237	1236	143
384	20240110	142500	100945697	1238	1238	1238	1238	66
385	20240110	142400	100863989	1237	1237	1237	1237	205
386	20240110	142300	100610404	1237	1238	1238	1237	455
387	20240110	142200	100047554	1238	1237	1238	1237	1118
388	20240110	142100	98664587	1237	1237	1237	1237	267
389	20240110	142000	98334308	1238	1238	1238	1238	0
390	20240110	141900	98334308	1238	1238	1238	1238	0
391	20240110	141800	98334308	1238	1238	1238	1238	0
392	20240110	141700	98334308	1238	1238	1238	1238	0
393	20240110	141600	98334308	1238	1238	1238	1238	54
394	20240110	141500	98267456	1236	1236	1236	1236	0
395	20240110	141400	98267456	1236	1236	1236	1236	59
396	20240110	141300	98194532	1237	1237	1237	1237	0
397	20240110	141200	98194532	1237	1237	1237	1237	0
398	20240110	141100	98194532	1237	1236	1237	1236	408
399	20240110	141000	97689945	1237	1237	1237	1237	0
400	20240110	140900	97689945	1237	1236	1237	1236	85
401	20240110	140800	97584815	1235	1236	1236	1235	86
402	20240110	140700	97478530	1235	1235	1235	1235	0
403	20240110	140600	97478530	1235	1235	1235	1235	100
404	20240110	140500	97355030	1235	1235	1235	1235	0
405	20240110	140400	97355030	1235	1235	1235	1235	1163
406	20240110	140300	95918725	1236	1236	1236	1236	571
407	20240110	140200	95212969	1236	1237	1237	1235	558
408	20240110	140100	94523281	1238	1236	1239	1236	38
409	20240110	140000	94476244	1236	1236	1236	1236	68
410	20240110	135900	94392196	1236	1235	1236	1235	394
411	20240110	135800	93905274	1236	1234	1236	1234	382
412	20240110	135700	93433788	1234	1233	1234	1233	651
413	20240110	135600	92630532	1233	1233	1233	1233	417
414	20240110	135500	92116371	1233	1233	1233	1232	113
415	20240110	135400	91977060	1233	1232	1233	1232	584
416	20240110	135300	91256996	1224	1232	1232	1224	621
417	20240110	135200	90494551	1232	1232	1232	1231	215
418	20240110	135100	90229748	1231	1231	1231	1231	28
419	20240110	135000	90195280	1232	1232	1232	1228	148
420	20240110	134900	90012992	1232	1232	1232	1232	129
421	20240110	134800	89854064	1232	1232	1232	1232	13
422	20240110	134700	89838048	1232	1230	1232	1230	30
423	20240110	134600	89801145	1230	1230	1230	1230	61
424	20240110	134500	89726115	1230	1230	1230	1230	3
425	20240110	134400	89722425	1231	1231	1231	1231	10
426	20240110	134300	89710115	1228	1228	1228	1228	0
427	20240110	134200	89710115	1228	1228	1228	1228	0
428	20240110	134100	89710115	1228	1228	1228	1228	0
429	20240110	134000	89710115	1228	1228	1228	1228	0
430	20240110	133900	89710115	1228	1228	1228	1228	0
431	20240110	133800	89710115	1228	1228	1228	1228	23
432	20240110	133700	89681871	1228	1228	1228	1228	0
433	20240110	133600	89681871	1228	1224	1228	1224	817
434	20240110	133500	88678599	1224	1235	1235	1224	25069
435	20240110	133400	57959950	1236	1235	1236	1235	434
436	20240110	133300	57423554	1236	1236	1236	1236	0
437	20240110	133200	57423554	1236	1236	1236	1236	0
438	20240110	133100	57423554	1236	1236	1236	1236	0
439	20240110	133000	57423554	1236	1233	1236	1233	643
440	20240110	132900	56630732	1234	1234	1234	1234	0
441	20240110	132800	56630732	1234	1234	1234	1234	0
442	20240110	132700	56630732	1234	1234	1234	1234	0
443	20240110	132600	56630732	1234	1234	1234	1234	0
444	20240110	132500	56630732	1234	1234	1234	1234	110
445	20240110	132400	56494992	1234	1234	1234	1234	0
446	20240110	132300	56494992	1234	1230	1234	1230	70
447	20240110	132200	56408832	1231	1231	1231	1231	1268
448	20240110	132100	54847924	1233	1233	1233	1233	0
449	20240110	132000	54847924	1233	1233	1233	1233	0
450	20240110	131900	54847924	1233	1233	1233	1233	0
451	20240110	131800	54847924	1233	1233	1233	1233	50
452	20240110	131700	54786274	1234	1234	1234	1234	0
453	20240110	131600	54786274	1234	1232	1234	1232	6
454	20240110	131500	54778880	1231	1231	1231	1231	0
455	20240110	131400	54778880	1231	1231	1231	1231	0
456	20240110	131300	54778880	1231	1231	1231	1231	220
457	20240110	131200	54508060	1231	1231	1231	1231	0
458	20240110	131100	54508060	1231	1231	1231	1231	10
459	20240110	131000	54495750	1230	1230	1230	1230	0
460	20240110	130900	54495750	1230	1230	1230	1230	0
461	20240110	130800	54495750	1230	1230	1230	1230	0
462	20240110	130700	54495750	1230	1230	1230	1230	29
463	20240110	130600	54460080	1234	1234	1234	1234	0
464	20240110	130500	54460080	1234	1234	1234	1234	0
465	20240110	130400	54460080	1234	1234	1234	1234	0
466	20240110	130300	54460080	1234	1234	1234	1234	0
467	20240110	130200	54460080	1234	1234	1234	1234	0
468	20240110	130100	54460080	1234	1234	1234	1234	0
469	20240110	130000	54460080	1234	1234	1234	1234	0
470	20240110	125900	54460080	1234	1234	1234	1234	1
471	20240110	125800	54458846	1230	1230	1230	1230	0
472	20240110	125700	54458846	1230	1230	1230	1230	0
473	20240110	125600	54458846	1230	1230	1230	1230	0
474	20240110	125500	54458846	1230	1230	1230	1230	0
475	20240110	125400	54458846	1230	1230	1230	1230	39
476	20240110	125300	54410876	1234	1229	1234	1229	30
477	20240110	125200	54373999	1230	1230	1230	1230	0
478	20240110	125100	54373999	1230	1228	1230	1228	1683
479	20240110	125000	52306455	1228	1228	1228	1228	0
480	20240110	124900	52306455	1228	1228	1228	1228	0
481	20240110	124800	52306455	1228	1228	1228	1228	0
482	20240110	124700	52306455	1228	1228	1228	1228	28
483	20240110	124600	52272071	1229	1229	1229	1229	0
484	20240110	124500	52272071	1229	1229	1229	1229	0
485	20240110	124400	52272071	1229	1229	1229	1229	0
486	20240110	124300	52272071	1229	1229	1229	1229	1
487	20240110	124200	52270842	1225	1225	1225	1225	0
488	20240110	124100	52270842	1225	1226	1226	1225	840
489	20240110	124000	51241577	1225	1228	1228	1225	1515
490	20240110	123900	49383863	1229	1229	1229	1229	0
491	20240110	123800	49383863	1229	1229	1229	1229	0
492	20240110	123700	49383863	1229	1232	1232	1229	1077
493	20240110	123600	48059641	1232	1236	1236	1232	1000
494	20240110	123500	46826532	1237	1237	1237	1237	0
495	20240110	123400	46826532	1237	1237	1237	1237	0
496	20240110	123300	46826532	1237	1237	1237	1237	3
497	20240110	123200	46822821	1239	1239	1239	1239	0
498	20240110	123100	46822821	1239	1239	1239	1239	0
499	20240110	123000	46822821	1239	1239	1239	1239	0
500	20240110	122900	46822821	1239	1239	1239	1239	0
501	20240110	122800	46822821	1239	1239	1239	1239	0
502	20240110	122700	46822821	1239	1239	1239	1239	0
503	20240110	122600	46822821	1239	1239	1239	1239	0
504	20240110	122500	46822821	1239	1239	1239	1239	0
505	20240110	122400	46822821	1239	1239	1239	1239	0
506	20240110	122300	46822821	1239	1239	1239	1239	0
507	20240110	122200	46822821	1239	1239	1239	1239	0
508	20240110	122100	46822821	1239	1239	1239	1239	0
509	20240110	122000	46822821	1239	1239	1239	1239	0
510	20240110	121900	46822821	1239	1239	1239	1239	0
511	20240110	121800	46822821	1239	1239	1239	1239	0
512	20240110	121700	46822821	1239	1239	1239	1239	0
513	20240110	121600	46822821	1239	1239	1239	1239	0
514	20240110	121500	46822821	1239	1239	1239	1239	0
515	20240110	121400	46822821	1239	1239	1239	1239	1
516	20240110	121300	46821582	1245	1245	1245	1245	0
517	20240110	121200	46821582	1245	1245	1245	1245	0
518	20240110	121100	46821582	1245	1245	1245	1245	0
519	20240110	121000	46821582	1245	1245	1245	1245	0
520	20240110	120900	46821582	1245	1235	1245	1235	2834
521	20240110	120800	43303994	1236	1236	1236	1236	0
522	20240110	120700	43303994	1236	1236	1236	1236	0
523	20240110	120600	43303994	1236	1236	1236	1236	0
524	20240110	120500	43303994	1236	1236	1236	1236	0
525	20240110	120400	43303994	1236	1236	1236	1236	0
526	20240110	120300	43303994	1236	1236	1236	1236	0
527	20240110	120200	43303994	1236	1236	1236	1236	0
528	20240110	120100	43303994	1236	1236	1236	1236	0
529	20240110	120000	43303994	1236	1236	1236	1236	0
530	20240110	115900	43303994	1236	1236	1236	1236	0
531	20240110	115800	43303994	1236	1236	1236	1236	0
532	20240110	115700	43303994	1236	1236	1236	1236	0
533	20240110	115600	43303994	1236	1236	1236	1236	0
534	20240110	115500	43303994	1236	1236	1236	1236	0
535	20240110	115400	43303994	1236	1236	1236	1236	0
536	20240110	115300	43303994	1236	1236	1236	1236	0
537	20240110	115200	43303994	1236	1236	1236	1236	0
538	20240110	115100	43303994	1236	1236	1236	1236	0
539	20240110	115000	43303994	1236	1236	1236	1236	0
540	20240110	114900	43303994	1236	1236	1236	1236	0
541	20240110	114800	43303994	1236	1236	1236	1236	0
542	20240110	114700	43303994	1236	1236	1236	1236	373
543	20240110	114600	42842966	1236	1236	1236	1236	28
544	20240110	114500	42808358	1236	1236	1236	1236	0
545	20240110	114400	42808358	1236	1236	1236	1236	0
546	20240110	114300	42808358	1236	1236	1236	1236	0
547	20240110	114200	42808358	1236	1236	1236	1236	0
548	20240110	114100	42808358	1236	1236	1236	1236	28
549	20240110	114000	42773750	1236	1236	1236	1236	0
550	20240110	113900	42773750	1236	1236	1236	1236	16
551	20240110	113800	42753974	1235	1235	1235	1235	0
552	20240110	113700	42753974	1235	1235	1235	1235	0
553	20240110	113600	42753974	1235	1235	1235	1235	28
554	20240110	113500	42719394	1236	1236	1236	1236	0
555	20240110	113400	42719394	1236	1236	1236	1236	0
556	20240110	113300	42719394	1236	1236	1236	1236	0
557	20240110	113200	42719394	1236	1236	1236	1236	0
558	20240110	113100	42719394	1236	1236	1236	1236	12
559	20240110	113000	42704562	1236	1236	1236	1236	0
560	20240110	112900	42704562	1236	1236	1236	1236	0
561	20240110	112800	42704562	1236	1236	1236	1236	0
562	20240110	112700	42704562	1236	1236	1236	1236	0
563	20240110	112600	42704562	1236	1236	1236	1236	0
564	20240110	112500	42704562	1236	1236	1236	1236	0
565	20240110	112400	42704562	1236	1236	1236	1236	28
566	20240110	112300	42669954	1235	1235	1235	1235	0
567	20240110	112200	42669954	1235	1235	1235	1235	0
568	20240110	112100	42669954	1235	1235	1235	1235	0
569	20240110	112000	42669954	1235	1235	1235	1235	1
570	20240110	111900	42668719	1236	1236	1236	1236	1
571	20240110	111800	42667483	1235	1235	1235	1235	0
572	20240110	111700	42667483	1235	1235	1235	1235	105
573	20240110	111600	42537808	1234	1234	1234	1234	29
574	20240110	111500	42502022	1235	1235	1235	1235	0
575	20240110	111400	42502022	1235	1235	1235	1235	0
576	20240110	111300	42502022	1235	1235	1235	1235	0
577	20240110	111200	42502022	1235	1235	1235	1235	14
578	20240110	111100	42484732	1239	1239	1239	1239	0
579	20240110	111000	42484732	1239	1239	1239	1239	0
580	20240110	110900	42484732	1239	1239	1239	1239	0
581	20240110	110800	42484732	1239	1239	1239	1239	0
582	20240110	110700	42484732	1239	1239	1239	1239	0
583	20240110	110600	42484732	1239	1239	1239	1239	0
584	20240110	110500	42484732	1239	1239	1239	1239	0
585	20240110	110400	42484732	1239	1239	1239	1239	0
586	20240110	110300	42484732	1239	1233	1239	1233	403
587	20240110	110200	41986137	1232	1232	1232	1232	0
588	20240110	110100	41986137	1232	1232	1232	1232	0
589	20240110	110000	41986137	1232	1232	1232	1232	0
590	20240110	105900	41986137	1232	1232	1232	1232	0
591	20240110	105800	41986137	1232	1232	1232	1232	141
592	20240110	105700	41812425	1232	1232	1232	1232	0
593	20240110	105600	41812425	1232	1232	1232	1232	28
594	20240110	105500	41777929	1233	1233	1233	1233	0
595	20240110	105400	41777929	1233	1233	1233	1233	0
596	20240110	105300	41777929	1233	1233	1233	1233	0
597	20240110	105200	41777929	1233	1233	1233	1233	11
598	20240110	105100	41764366	1234	1235	1235	1234	13
599	20240110	105000	41748314	1234	1234	1234	1234	284
600	20240110	104900	41397858	1232	1232	1232	1232	0
601	20240110	104800	41397858	1232	1232	1232	1232	0
602	20240110	104700	41397858	1232	1232	1232	1232	0
603	20240110	104600	41397858	1232	1232	1232	1232	0
604	20240110	104500	41397858	1232	1232	1232	1232	0
605	20240110	104400	41397858	1232	1232	1232	1232	0
606	20240110	104300	41397858	1232	1232	1232	1232	90
607	20240110	104200	41286978	1232	1232	1232	1232	0
608	20240110	104100	41286978	1232	1232	1232	1232	0
609	20240110	104000	41286978	1232	1232	1232	1232	0
610	20240110	103900	41286978	1232	1232	1232	1232	118
611	20240110	103800	41141602	1231	1231	1231	1231	65
612	20240110	103700	41061587	1228	1228	1228	1228	0
613	20240110	103600	41061587	1228	1228	1228	1228	1
614	20240110	103500	41060359	1225	1225	1225	1225	0
615	20240110	103400	41060359	1225	1225	1225	1225	0
616	20240110	103300	41060359	1225	1225	1225	1225	0
617	20240110	103200	41060359	1225	1230	1230	1225	438
618	20240110	103100	40523804	1225	1225	1225	1225	0
619	20240110	103000	40523804	1225	1227	1227	1225	1813
620	20240110	102900	38301386	1227	1227	1227	1227	58
621	20240110	102800	38230220	1228	1228	1228	1228	0
622	20240110	102700	38230220	1228	1228	1228	1228	1
623	20240110	102600	38228992	1229	1229	1229	1229	0
624	20240110	102500	38228992	1229	1230	1230	1229	87
625	20240110	102400	38122064	1230	1230	1230	1230	0
626	20240110	102300	38122064	1230	1230	1230	1230	0
627	20240110	102200	38122064	1230	1230	1230	1230	0
628	20240110	102100	38122064	1230	1230	1230	1230	0
629	20240110	102000	38122064	1230	1230	1230	1230	0
630	20240110	101900	38122064	1230	1230	1230	1230	0
631	20240110	101800	38122064	1230	1230	1230	1230	0
632	20240110	101700	38122064	1230	1231	1231	1230	100
633	20240110	101600	37999032	1231	1231	1231	1231	3
634	20240110	101500	37995339	1231	1230	1231	1230	44
635	20240110	101400	37941203	1230	1230	1230	1230	0
636	20240110	101300	37941203	1230	1230	1230	1230	0
637	20240110	101200	37941203	1230	1230	1230	1230	0
638	20240110	101100	37941203	1230	1230	1230	1230	0
639	20240110	101000	37941203	1230	1230	1230	1230	0
640	20240110	100900	37941203	1230	1230	1230	1230	0
641	20240110	100800	37941203	1230	1230	1230	1230	1
642	20240110	100700	37939973	1231	1231	1231	1231	0
643	20240110	100600	37939973	1231	1231	1231	1231	292
644	20240110	100500	37580521	1231	1231	1231	1231	0
645	20240110	100400	37580521	1231	1231	1231	1231	0
646	20240110	100300	37580521	1231	1231	1231	1231	0
647	20240110	100200	37580521	1231	1231	1231	1231	29
648	20240110	100100	37544822	1233	1233	1233	1233	0
649	20240110	100000	37544822	1233	1233	1233	1233	0
650	20240110	095900	37544822	1233	1233	1233	1233	0
651	20240110	095800	37544822	1233	1233	1233	1233	0
652	20240110	095700	37544822	1233	1233	1233	1233	0
653	20240110	095600	37544822	1233	1233	1233	1233	0
654	20240110	095500	37544822	1233	1233	1233	1233	9
655	20240110	095400	37533725	1233	1233	1233	1233	1
656	20240110	095300	37532492	1234	1234	1234	1234	0
657	20240110	095200	37532492	1234	1234	1234	1234	0
658	20240110	095100	37532492	1234	1234	1234	1234	0
659	20240110	095000	37532492	1234	1234	1234	1234	0
660	20240110	094900	37532492	1234	1234	1234	1234	20
661	20240110	094800	37507812	1236	1236	1236	1236	0
662	20240110	094700	37507812	1236	1236	1236	1236	0
663	20240110	094600	37507812	1236	1236	1236	1236	0
664	20240110	094500	37507812	1236	1236	1236	1236	0
665	20240110	094400	37507812	1236	1236	1236	1236	0
666	20240110	094300	37507812	1236	1236	1236	1236	130
667	20240110	094200	37347132	1229	1229	1229	1229	0
668	20240110	094100	37347132	1229	1229	1229	1229	0
669	20240110	094000	37347132	1229	1229	1229	1229	0
670	20240110	093900	37347132	1229	1236	1236	1229	7
671	20240110	093800	37338515	1229	1229	1229	1229	2
672	20240110	093700	37336057	1229	1236	1236	1228	62
673	20240110	093600	37259838	1236	1236	1236	1236	0
674	20240110	093500	37259838	1236	1236	1236	1236	16
675	20240110	093400	37240062	1230	1230	1230	1230	1
676	20240110	093300	37238832	1236	1236	1236	1236	1
677	20240110	093200	37237596	1229	1228	1229	1228	1780
678	20240110	093100	35051755	1228	1228	1228	1227	111
679	20240110	093000	34915475	1228	1228	1228	1228	0
680	20240110	092900	34915475	1228	1228	1228	1228	0
681	20240110	092800	34915475	1228	1228	1228	1228	2
682	20240110	092700	34913019	1228	1228	1228	1228	2
683	20240110	092600	34910563	1228	1228	1228	1228	53
684	20240110	092500	34845479	1229	1229	1229	1229	1
685	20240110	092400	34844250	1236	1227	1236	1227	3
686	20240110	092300	34840559	1237	1237	1237	1237	0
687	20240110	092200	34840559	1237	1236	1237	1236	5
688	20240110	092100	34834375	1228	1228	1228	1228	1
689	20240110	092000	34833147	1236	1236	1236	1236	0
690	20240110	091900	34833147	1236	1236	1236	1236	605
691	20240110	091800	34085367	1238	1238	1238	1238	0
692	20240110	091700	34085367	1238	1238	1238	1238	0
693	20240110	091600	34085367	1238	1238	1238	1238	0
694	20240110	091500	34085367	1238	1238	1238	1238	0
695	20240110	091400	34085367	1238	1227	1238	1224	9456
696	20240110	091300	22505325	1229	1241	1241	1229	11489
697	20240110	091200	8355581	1241	1241	1241	1241	1298
698	20240110	091100	6744763	1241	1241	1241	1241	0
699	20240110	091000	6744763	1241	1241	1241	1241	0
700	20240110	090900	6744763	1241	1241	1241	1241	1
701	20240110	090800	6743522	1241	1241	1241	1241	0
702	20240110	090700	6743522	1241	1240	1241	1240	333
703	20240110	090600	6330341	1241	1241	1241	1241	0
704	20240110	090500	6330341	1241	1241	1241	1241	0
705	20240110	090400	6330341	1241	1241	1241	1241	0
706	20240110	090300	6330341	1241	1241	1241	1241	0
707	20240110	090200	6330341	1241	1241	1241	1241	407
708	20240110	090100	5825254	1241	1241	1241	1241	68
709	20240110	090000	5740866	1241	1241	1241	1241	4626