KissMeData/310870/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	211100	89079894	1676	1676	1676	1676	2123
3	20240105	211000	89079894	1676	1676	1676	1676	0
4	20240105	210900	89079894	1676	1676	1676	1676	0
5	20240105	210800	89079894	1676	1676	1676	1676	0
6	20240105	210700	89079894	1676	1676	1676	1676	0
7	20240105	210600	89079894	1676	1676	1676	1676	0
8	20240105	210500	89079894	1676	1676	1676	1676	0
9	20240105	210400	89079894	1676	1676	1676	1676	0
10	20240105	210300	89079894	1676	1676	1676	1676	0
11	20240105	210200	89079894	1676	1676	1676	1676	0
12	20240105	210100	89079894	1676	1676	1676	1676	0
13	20240105	210000	89079894	1676	1676	1676	1676	0
14	20240105	205900	89079894	1676	1676	1676	1676	0
15	20240105	205800	89079894	1676	1676	1676	1676	0
16	20240105	205700	89079894	1676	1676	1676	1676	0
17	20240105	205600	89079894	1676	1676	1676	1676	0
18	20240105	205500	89079894	1676	1676	1676	1676	0
19	20240105	205400	89079894	1676	1676	1676	1676	0
20	20240105	205300	89079894	1676	1676	1676	1676	0
21	20240105	205200	89079894	1676	1676	1676	1676	0
22	20240105	205100	89079894	1676	1676	1676	1676	0
23	20240105	205000	89079894	1676	1676	1676	1676	0
24	20240105	204900	89079894	1676	1676	1676	1676	0
25	20240105	204800	89079894	1676	1676	1676	1676	0
26	20240105	204700	89079894	1676	1676	1676	1676	0
27	20240105	204600	89079894	1676	1676	1676	1676	0
28	20240105	204500	89079894	1676	1676	1676	1676	0
29	20240105	204400	89079894	1676	1676	1676	1676	0
30	20240105	204300	89079894	1676	1676	1676	1676	0
31	20240105	204200	89079894	1676	1676	1676	1676	0
32	20240105	204100	89079894	1676	1676	1676	1676	2123
33	20240105	204000	89079894	1676	1676	1676	1676	0
34	20240105	203900	89079894	1676	1676	1676	1676	0
35	20240105	203800	89079894	1676	1676	1676	1676	0
36	20240105	203700	89079894	1676	1676	1676	1676	0
37	20240105	203600	89079894	1676	1676	1676	1676	0
38	20240105	203500	89079894	1676	1676	1676	1676	0
39	20240105	203400	89079894	1676	1676	1676	1676	0
40	20240105	203300	89079894	1676	1676	1676	1676	0
41	20240105	203200	89079894	1676	1676	1676	1676	0
42	20240105	203100	89079894	1676	1676	1676	1676	0
43	20240105	203000	89079894	1676	1676	1676	1676	0
44	20240105	202900	89079894	1676	1676	1676	1676	0
45	20240105	202800	89079894	1676	1676	1676	1676	0
46	20240105	202700	89079894	1676	1676	1676	1676	0
47	20240105	202600	89079894	1676	1676	1676	1676	0
48	20240105	202500	89079894	1676	1676	1676	1676	0
49	20240105	202400	89079894	1676	1676	1676	1676	0
50	20240105	202300	89079894	1676	1676	1676	1676	0
51	20240105	202200	89079894	1676	1676	1676	1676	0
52	20240105	202100	89079894	1676	1676	1676	1676	0
53	20240105	202000	89079894	1676	1676	1676	1676	0
54	20240105	201900	89079894	1676	1676	1676	1676	0
55	20240105	201800	89079894	1676	1676	1676	1676	0
56	20240105	201700	89079894	1676	1676	1676	1676	0
57	20240105	201600	89079894	1676	1676	1676	1676	0
58	20240105	201500	89079894	1676	1676	1676	1676	0
59	20240105	201400	89079894	1676	1676	1676	1676	0
60	20240105	201300	89079894	1676	1676	1676	1676	0
61	20240105	201200	89079894	1676	1676	1676	1676	0
62	20240105	201100	89079894	1676	1676	1676	1676	2123
63	20240105	201000	89079894	1676	1676	1676	1676	0
64	20240105	200900	89079894	1676	1676	1676	1676	0
65	20240105	200800	89079894	1676	1676	1676	1676	0
66	20240105	200700	89079894	1676	1676	1676	1676	0
67	20240105	200600	89079894	1676	1676	1676	1676	0
68	20240105	200500	89079894	1676	1676	1676	1676	0
69	20240105	200400	89079894	1676	1676	1676	1676	0
70	20240105	200300	89079894	1676	1676	1676	1676	0
71	20240105	200200	89079894	1676	1676	1676	1676	0
72	20240105	200100	89079894	1676	1676	1676	1676	0
73	20240105	200000	89079894	1676	1676	1676	1676	0
74	20240105	195900	89079894	1676	1676	1676	1676	0
75	20240105	195800	89079894	1676	1676	1676	1676	0
76	20240105	195700	89079894	1676	1676	1676	1676	0
77	20240105	195600	89079894	1676	1676	1676	1676	0
78	20240105	195500	89079894	1676	1676	1676	1676	0
79	20240105	195400	89079894	1676	1676	1676	1676	0
80	20240105	195300	89079894	1676	1676	1676	1676	0
81	20240105	195200	89079894	1676	1676	1676	1676	0
82	20240105	195100	89079894	1676	1676	1676	1676	0
83	20240105	195000	89079894	1676	1676	1676	1676	0
84	20240105	194900	89079894	1676	1676	1676	1676	0
85	20240105	194800	89079894	1676	1676	1676	1676	0
86	20240105	194700	89079894	1676	1676	1676	1676	0
87	20240105	194600	89079894	1676	1676	1676	1676	0
88	20240105	194500	89079894	1676	1676	1676	1676	0
89	20240105	194400	89079894	1676	1676	1676	1676	0
90	20240105	194300	89079894	1676	1676	1676	1676	0
91	20240105	194200	89079894	1676	1676	1676	1676	0
92	20240105	194100	89079894	1676	1676	1676	1676	2123
93	20240105	194000	89079894	1676	1676	1676	1676	0
94	20240105	193900	89079894	1676	1676	1676	1676	0
95	20240105	193800	89079894	1676	1676	1676	1676	0
96	20240105	193700	89079894	1676	1676	1676	1676	0
97	20240105	193600	89079894	1676	1676	1676	1676	0
98	20240105	193500	89079894	1676	1676	1676	1676	0
99	20240105	193400	89079894	1676	1676	1676	1676	0
100	20240105	193300	89079894	1676	1676	1676	1676	0
101	20240105	193200	89079894	1676	1676	1676	1676	0
102	20240105	193100	89079894	1676	1676	1676	1676	0
103	20240105	193000	89079894	1676	1676	1676	1676	0
104	20240105	192900	89079894	1676	1676	1676	1676	0
105	20240105	192800	89079894	1676	1676	1676	1676	0
106	20240105	192700	89079894	1676	1676	1676	1676	0
107	20240105	192600	89079894	1676	1676	1676	1676	0
108	20240105	192500	89079894	1676	1676	1676	1676	0
109	20240105	192400	89079894	1676	1676	1676	1676	0
110	20240105	192300	89079894	1676	1676	1676	1676	0
111	20240105	192200	89079894	1676	1676	1676	1676	0
112	20240105	192100	89079894	1676	1676	1676	1676	0
113	20240105	192000	89079894	1676	1676	1676	1676	0
114	20240105	191900	89079894	1676	1676	1676	1676	0
115	20240105	191800	89079894	1676	1676	1676	1676	0
116	20240105	191700	89079894	1676	1676	1676	1676	0
117	20240105	191600	89079894	1676	1676	1676	1676	0
118	20240105	191500	89079894	1676	1676	1676	1676	0
119	20240105	191400	89079894	1676	1676	1676	1676	0
120	20240105	191300	89079894	1676	1676	1676	1676	0
121	20240105	191200	89079894	1676	1676	1676	1676	0
122	20240105	191100	89079894	1676	1676	1676	1676	2123
123	20240105	191000	89079894	1676	1676	1676	1676	0
124	20240105	190900	89079894	1676	1676	1676	1676	0
125	20240105	190800	89079894	1676	1676	1676	1676	0
126	20240105	190700	89079894	1676	1676	1676	1676	0
127	20240105	190600	89079894	1676	1676	1676	1676	0
128	20240105	190500	89079894	1676	1676	1676	1676	0
129	20240105	190400	89079894	1676	1676	1676	1676	0
130	20240105	190300	89079894	1676	1676	1676	1676	0
131	20240105	190200	89079894	1676	1676	1676	1676	0
132	20240105	190100	89079894	1676	1676	1676	1676	0
133	20240105	190000	89079894	1676	1676	1676	1676	0
134	20240105	185900	89079894	1676	1676	1676	1676	0
135	20240105	185800	89079894	1676	1676	1676	1676	0
136	20240105	185700	89079894	1676	1676	1676	1676	0
137	20240105	185600	89079894	1676	1676	1676	1676	0
138	20240105	185500	89079894	1676	1676	1676	1676	0
139	20240105	185400	89079894	1676	1676	1676	1676	0
140	20240105	185300	89079894	1676	1676	1676	1676	0
141	20240105	185200	89079894	1676	1676	1676	1676	0
142	20240105	185100	89079894	1676	1676	1676	1676	0
143	20240105	185000	89079894	1676	1676	1676	1676	0
144	20240105	184900	89079894	1676	1676	1676	1676	0
145	20240105	184800	89079894	1676	1676	1676	1676	0
146	20240105	184700	89079894	1676	1676	1676	1676	0
147	20240105	184600	89079894	1676	1676	1676	1676	0
148	20240105	184500	89079894	1676	1676	1676	1676	0
149	20240105	184400	89079894	1676	1676	1676	1676	0
150	20240105	184300	89079894	1676	1676	1676	1676	0
151	20240105	184200	89079894	1676	1676	1676	1676	0
152	20240105	184100	89079894	1676	1676	1676	1676	2123
153	20240105	184000	89079894	1676	1676	1676	1676	0
154	20240105	183900	89079894	1676	1676	1676	1676	0
155	20240105	183800	89079894	1676	1676	1676	1676	0
156	20240105	183700	89079894	1676	1676	1676	1676	0
157	20240105	183600	89079894	1676	1676	1676	1676	0
158	20240105	183500	89079894	1676	1676	1676	1676	0
159	20240105	183400	89079894	1676	1676	1676	1676	0
160	20240105	183300	89079894	1676	1676	1676	1676	0
161	20240105	183200	89079894	1676	1676	1676	1676	0
162	20240105	183100	89079894	1676	1676	1676	1676	0
163	20240105	183000	89079894	1676	1676	1676	1676	0
164	20240105	182900	89079894	1676	1676	1676	1676	0
165	20240105	182800	89079894	1676	1676	1676	1676	0
166	20240105	182700	89079894	1676	1676	1676	1676	0
167	20240105	182600	89079894	1676	1676	1676	1676	0
168	20240105	182500	89079894	1676	1676	1676	1676	0
169	20240105	182400	89079894	1676	1676	1676	1676	0
170	20240105	182300	89079894	1676	1676	1676	1676	0
171	20240105	182200	89079894	1676	1676	1676	1676	0
172	20240105	182100	89079894	1676	1676	1676	1676	0
173	20240105	182000	89079894	1676	1676	1676	1676	0
174	20240105	181900	89079894	1676	1676	1676	1676	0
175	20240105	181800	89079894	1676	1676	1676	1676	0
176	20240105	181700	89079894	1676	1676	1676	1676	0
177	20240105	181600	89079894	1676	1676	1676	1676	0
178	20240105	181500	89079894	1676	1676	1676	1676	0
179	20240105	181400	89079894	1676	1676	1676	1676	0
180	20240105	181300	89079894	1676	1676	1676	1676	0
181	20240105	181200	89079894	1676	1676	1676	1676	0
182	20240105	181100	89079894	1676	1676	1676	1676	2123
183	20240105	181000	89079894	1676	1676	1676	1676	0
184	20240105	180900	89079894	1676	1676	1676	1676	0
185	20240105	180800	89079894	1676	1676	1676	1676	0
186	20240105	180700	89079894	1676	1676	1676	1676	0
187	20240105	180600	89079894	1676	1676	1676	1676	0
188	20240105	180500	89079894	1676	1676	1676	1676	0
189	20240105	180400	89079894	1676	1676	1676	1676	0
190	20240105	180300	89079894	1676	1676	1676	1676	0
191	20240105	180200	89079894	1676	1676	1676	1676	0
192	20240105	180100	89079894	1676	1676	1676	1676	0
193	20240105	180000	89079894	1676	1676	1676	1676	0
194	20240105	175900	89079894	1676	1676	1676	1676	0
195	20240105	175800	89079894	1676	1676	1676	1676	0
196	20240105	175700	89079894	1676	1676	1676	1676	0
197	20240105	175600	89079894	1676	1676	1676	1676	0
198	20240105	175500	89079894	1676	1676	1676	1676	0
199	20240105	175400	89079894	1676	1676	1676	1676	0
200	20240105	175300	89079894	1676	1676	1676	1676	0
201	20240105	175200	89079894	1676	1676	1676	1676	0
202	20240105	175100	89079894	1676	1676	1676	1676	0
203	20240105	175000	89079894	1676	1676	1676	1676	0
204	20240105	174900	89079894	1676	1676	1676	1676	0
205	20240105	174800	89079894	1676	1676	1676	1676	0
206	20240105	174700	89079894	1676	1676	1676	1676	0
207	20240105	174600	89079894	1676	1676	1676	1676	0
208	20240105	174500	89079894	1676	1676	1676	1676	0
209	20240105	174400	89079894	1676	1676	1676	1676	0
210	20240105	174300	89079894	1676	1676	1676	1676	0
211	20240105	174200	89079894	1676	1676	1676	1676	0
212	20240105	174100	89079894	1676	1676	1676	1676	2123
213	20240105	174000	89079894	1676	1676	1676	1676	0
214	20240105	173900	89079894	1676	1676	1676	1676	0
215	20240105	173800	89079894	1676	1676	1676	1676	0
216	20240105	173700	89079894	1676	1676	1676	1676	0
217	20240105	173600	89079894	1676	1676	1676	1676	0
218	20240105	173500	89079894	1676	1676	1676	1676	0
219	20240105	173400	89079894	1676	1676	1676	1676	0
220	20240105	173300	89079894	1676	1676	1676	1676	0
221	20240105	173200	89079894	1676	1676	1676	1676	0
222	20240105	173100	89079894	1676	1676	1676	1676	0
223	20240105	173000	89079894	1676	1676	1676	1676	0
224	20240105	172900	89079894	1676	1676	1676	1676	0
225	20240105	172800	89079894	1676	1676	1676	1676	0
226	20240105	172700	89079894	1676	1676	1676	1676	0
227	20240105	172600	89079894	1676	1676	1676	1676	0
228	20240105	172500	89079894	1676	1676	1676	1676	0
229	20240105	172400	89079894	1676	1676	1676	1676	0
230	20240105	172300	89079894	1676	1676	1676	1676	0
231	20240105	172200	89079894	1676	1676	1676	1676	0
232	20240105	172100	89079894	1676	1676	1676	1676	0
233	20240105	172000	89079894	1676	1676	1676	1676	0
234	20240105	171900	89079894	1676	1676	1676	1676	0
235	20240105	171800	89079894	1676	1676	1676	1676	0
236	20240105	171700	89079894	1676	1676	1676	1676	0
237	20240105	171600	89079894	1676	1676	1676	1676	0
238	20240105	171500	89079894	1676	1676	1676	1676	0
239	20240105	171400	89079894	1676	1676	1676	1676	0
240	20240105	171300	89079894	1676	1676	1676	1676	0
241	20240105	171200	89079894	1676	1676	1676	1676	0
242	20240105	171100	89079894	1676	1676	1676	1676	2123
243	20240105	171000	89079894	1676	1676	1676	1676	0
244	20240105	170900	89079894	1676	1676	1676	1676	0
245	20240105	170800	89079894	1676	1676	1676	1676	0
246	20240105	170700	89079894	1676	1676	1676	1676	0
247	20240105	170600	89079894	1676	1676	1676	1676	0
248	20240105	170500	89079894	1676	1676	1676	1676	0
249	20240105	170400	89079894	1676	1676	1676	1676	0
250	20240105	170300	89079894	1676	1676	1676	1676	0
251	20240105	170200	89079894	1676	1676	1676	1676	0
252	20240105	170100	89079894	1676	1676	1676	1676	0
253	20240105	170000	89079894	1676	1676	1676	1676	0
254	20240105	165900	89079894	1676	1676	1676	1676	0
255	20240105	165800	89079894	1676	1676	1676	1676	0
256	20240105	165700	89079894	1676	1676	1676	1676	0
257	20240105	165600	89079894	1676	1676	1676	1676	0
258	20240105	165500	89079894	1676	1676	1676	1676	0
259	20240105	165400	89079894	1676	1676	1676	1676	0
260	20240105	165300	89079894	1676	1676	1676	1676	0
261	20240105	165200	89079894	1676	1676	1676	1676	0
262	20240105	165100	89079894	1676	1676	1676	1676	0
263	20240105	165000	89079894	1676	1676	1676	1676	0
264	20240105	164900	89079894	1676	1676	1676	1676	0
265	20240105	164800	89079894	1676	1676	1676	1676	0
266	20240105	164700	89079894	1676	1676	1676	1676	0
267	20240105	164600	89079894	1676	1676	1676	1676	0
268	20240105	164500	89079894	1676	1676	1676	1676	0
269	20240105	164400	89079894	1676	1676	1676	1676	0
270	20240105	164300	89079894	1676	1676	1676	1676	0
271	20240105	164200	89079894	1676	1676	1676	1676	0
272	20240105	164100	89079894	1676	1676	1676	1676	2123
273	20240105	164000	89079894	1676	1676	1676	1676	0
274	20240105	163900	89079894	1676	1676	1676	1676	0
275	20240105	163800	89079894	1676	1676	1676	1676	0
276	20240105	163700	89079894	1676	1676	1676	1676	0
277	20240105	163600	89079894	1676	1676	1676	1676	0
278	20240105	163500	89079894	1676	1676	1676	1676	0
279	20240105	163400	89079894	1676	1676	1676	1676	0
280	20240105	163300	89079894	1676	1676	1676	1676	0
281	20240105	163200	89079894	1676	1676	1676	1676	0
282	20240105	163100	89079894	1676	1676	1676	1676	0
283	20240105	163000	89079894	1676	1676	1676	1676	0
284	20240105	162900	89079894	1676	1676	1676	1676	0
285	20240105	162800	89079894	1676	1676	1676	1676	0
286	20240105	162700	89079894	1676	1676	1676	1676	0
287	20240105	162600	89079894	1676	1676	1676	1676	0
288	20240105	162500	89079894	1676	1676	1676	1676	0
289	20240105	162400	89079894	1676	1676	1676	1676	0
290	20240105	162300	89079894	1676	1676	1676	1676	0
291	20240105	162200	89079894	1676	1676	1676	1676	0
292	20240105	162100	89079894	1676	1676	1676	1676	0
293	20240105	162000	89079894	1676	1676	1676	1676	0
294	20240105	161900	89079894	1676	1676	1676	1676	0
295	20240105	161800	89079894	1676	1676	1676	1676	0
296	20240105	161700	89079894	1676	1676	1676	1676	0
297	20240105	161600	89079894	1676	1676	1676	1676	0
298	20240105	161500	89079894	1676	1676	1676	1676	0
299	20240105	161400	89079894	1676	1676	1676	1676	0
300	20240105	161300	89079894	1676	1676	1676	1676	0
301	20240105	161200	89079894	1676	1676	1676	1676	0
302	20240105	161100	89079894	1676	1676	1676	1676	2123
303	20240105	161000	89079894	1676	1676	1676	1676	0
304	20240105	160900	89079894	1676	1676	1676	1676	0
305	20240105	160800	89079894	1676	1676	1676	1676	0
306	20240105	160700	89079894	1676	1676	1676	1676	0
307	20240105	160600	89079894	1676	1676	1676	1676	0
308	20240105	160500	89079894	1676	1676	1676	1676	0
309	20240105	160400	89079894	1676	1676	1676	1676	0
310	20240105	160300	89079894	1676	1676	1676	1676	0
311	20240105	160200	89079894	1676	1676	1676	1676	0
312	20240105	160100	89079894	1676	1676	1676	1676	0
313	20240105	160000	89079894	1676	1676	1676	1676	0
314	20240105	155900	89079894	1676	1676	1676	1676	0
315	20240105	155800	89079894	1676	1676	1676	1676	0
316	20240105	155700	89079894	1676	1676	1676	1676	0
317	20240105	155600	89079894	1676	1676	1676	1676	0
318	20240105	155500	89079894	1676	1676	1676	1676	0
319	20240105	155400	89079894	1676	1676	1676	1676	0
320	20240105	155300	89079894	1676	1676	1676	1676	0
321	20240105	155200	89079894	1676	1676	1676	1676	0
322	20240105	155100	89079894	1676	1676	1676	1676	0
323	20240105	155000	89079894	1676	1676	1676	1676	0
324	20240105	154900	89079894	1676	1676	1676	1676	0
325	20240105	154800	89079894	1676	1676	1676	1676	0
326	20240105	154700	89079894	1676	1676	1676	1676	0
327	20240105	154600	89079894	1676	1676	1676	1676	0
328	20240105	154500	89079894	1676	1676	1676	1676	0
329	20240105	154400	89079894	1676	1676	1676	1676	0
330	20240105	154300	89079894	1676	1676	1676	1676	0
331	20240105	154200	89079894	1676	1676	1676	1676	0
332	20240105	154100	89079894	1676	1676	1676	1676	2123
333	20240105	154000	89079894	1676	1676	1676	1676	0
334	20240105	153900	89079894	1676	1676	1676	1676	0
335	20240105	153800	89079894	1676	1676	1676	1676	0
336	20240105	153700	89079894	1676	1676	1676	1676	0
337	20240105	153600	89079894	1676	1676	1676	1676	0
338	20240105	153500	89079894	1676	1676	1676	1676	0
339	20240105	153400	89079894	1676	1676	1676	1676	0
340	20240105	153300	89079894	1676	1676	1676	1676	0
341	20240105	153200	89079894	1676	1676	1676	1676	0
342	20240105	153100	89079894	1676	1676	1676	1676	0
343	20240105	153000	89079894	1676	1676	1676	1676	2123
344	20240105	152900	85521746	1677	1677	1677	1677	0
345	20240105	152800	85521746	1677	1677	1677	1677	0
346	20240105	152700	85521746	1677	1677	1677	1677	0
347	20240105	152600	85521746	1677	1677	1677	1677	0
348	20240105	152500	85521746	1677	1677	1677	1677	0
349	20240105	152400	85521746	1677	1677	1677	1677	0
350	20240105	152300	85521746	1677	1677	1677	1677	0
351	20240105	152200	85521746	1677	1677	1677	1677	0
352	20240105	152100	85521746	1677	1677	1677	1677	0
353	20240105	152000	85521746	1677	1677	1677	1677	0
354	20240105	151900	85521746	1677	1677	1677	1677	0
355	20240105	151800	85521746	1677	1679	1679	1677	876
356	20240105	151700	84052662	1686	1686	1686	1686	0
357	20240105	151600	84052662	1686	1686	1686	1686	4
358	20240105	151500	84045918	1686	1686	1686	1686	0
359	20240105	151400	84045918	1686	1686	1686	1686	0
360	20240105	151300	84045918	1686	1686	1686	1686	0
361	20240105	151200	84045918	1686	1686	1686	1686	0
362	20240105	151100	84045918	1686	1686	1686	1686	7
363	20240105	151000	84034116	1678	1678	1678	1678	0
364	20240105	150900	84034116	1678	1678	1678	1678	0
365	20240105	150800	84034116	1678	1678	1678	1678	0
366	20240105	150700	84034116	1678	1678	1678	1678	78
367	20240105	150600	83903232	1686	1686	1686	1686	7
368	20240105	150500	83891430	1677	1677	1677	1677	0
369	20240105	150400	83891430	1677	1677	1677	1677	0
370	20240105	150300	83891430	1677	1677	1677	1677	0
371	20240105	150200	83891430	1677	1677	1677	1677	0
372	20240105	150100	83891430	1677	1677	1677	1677	78
373	20240105	150000	83760624	1676	1680	1680	1676	328
374	20240105	145900	83210423	1689	1689	1689	1689	1
375	20240105	145800	83208734	1680	1680	1680	1680	0
376	20240105	145700	83208734	1680	1689	1689	1680	51
377	20240105	145600	83122937	1688	1688	1688	1688	321
378	20240105	145500	82581089	1680	1680	1680	1680	0
379	20240105	145400	82581089	1680	1680	1680	1680	328
380	20240105	145300	82030049	1680	1680	1680	1680	0
381	20240105	145200	82030049	1680	1680	1680	1680	0
382	20240105	145100	82030049	1680	1680	1680	1680	74
383	20240105	145000	81905729	1680	1680	1680	1680	300
384	20240105	144900	81401729	1676	1676	1676	1676	0
385	20240105	144800	81401729	1676	1677	1677	1676	328
386	20240105	144700	80851935	1689	1689	1689	1689	0
387	20240105	144600	80851935	1689	1689	1689	1689	0
388	20240105	144500	80851935	1689	1689	1689	1689	1
389	20240105	144400	80850246	1677	1677	1677	1677	0
390	20240105	144300	80850246	1677	1677	1677	1677	609
391	20240105	144200	79828953	1677	1677	1677	1677	328
392	20240105	144100	79278897	1689	1689	1689	1689	47
393	20240105	144000	79199514	1677	1689	1689	1677	472
394	20240105	143900	78407958	1677	1677	1677	1677	1000
395	20240105	143800	76730958	1677	1677	1677	1677	0
396	20240105	143700	76730958	1677	1677	1677	1677	0
397	20240105	143600	76730958	1677	1677	1677	1677	328
398	20240105	143500	76180902	1689	1689	1689	1689	0
399	20240105	143400	76180902	1689	1689	1689	1689	0
400	20240105	143300	76180902	1689	1689	1689	1689	0
401	20240105	143200	76180902	1689	1689	1689	1689	0
402	20240105	143100	76180902	1689	1689	1689	1689	1
403	20240105	143000	76179213	1677	1689	1689	1677	329
404	20240105	142900	75627242	1686	1686	1686	1686	0
405	20240105	142800	75627242	1686	1686	1686	1686	0
406	20240105	142700	75627242	1686	1686	1686	1686	0
407	20240105	142600	75627242	1686	1686	1686	1686	0
408	20240105	142500	75627242	1686	1686	1686	1686	89
409	20240105	142400	75477188	1678	1678	1678	1678	329
410	20240105	142300	74925126	1686	1686	1686	1686	0
411	20240105	142200	74925126	1686	1686	1686	1686	0
412	20240105	142100	74925126	1686	1686	1686	1686	0
413	20240105	142000	74925126	1686	1686	1686	1686	2
414	20240105	141900	74921754	1686	1686	1686	1686	1
415	20240105	141800	74920068	1678	1678	1678	1678	329
416	20240105	141700	74368006	1678	1678	1678	1678	0
417	20240105	141600	74368006	1678	1678	1678	1678	0
418	20240105	141500	74368006	1678	1678	1678	1678	0
419	20240105	141400	74368006	1678	1678	1678	1678	2000
420	20240105	141300	71012006	1678	1678	1678	1678	0
421	20240105	141200	71012006	1678	1686	1686	1678	626
422	20240105	141100	69959202	1686	1686	1686	1686	0
423	20240105	141000	69959202	1686	1686	1686	1686	0
424	20240105	140900	69959202	1686	1686	1686	1686	0
425	20240105	140800	69959202	1686	1686	1686	1686	47
426	20240105	140700	69879960	1678	1678	1678	1678	0
427	20240105	140600	69879960	1678	1685	1685	1678	515
428	20240105	140500	69014488	1685	1685	1685	1685	0
429	20240105	140400	69014488	1685	1685	1685	1685	0
430	20240105	140300	69014488	1685	1685	1685	1685	0
431	20240105	140200	69014488	1685	1685	1685	1685	0
432	20240105	140100	69014488	1685	1685	1685	1685	50
433	20240105	140000	68930238	1685	1685	1685	1685	2
434	20240105	135900	68926868	1678	1678	1678	1678	2500
435	20240105	135800	64731868	1678	1678	1678	1678	0
436	20240105	135700	64731868	1678	1678	1678	1678	0
437	20240105	135600	64731868	1678	1679	1679	1678	1200
438	20240105	135500	62717768	1678	1678	1678	1678	0
439	20240105	135400	62717768	1678	1687	1687	1678	900
440	20240105	135300	61206665	1691	1691	1691	1691	0
441	20240105	135200	61206665	1691	1691	1691	1691	0
442	20240105	135100	61206665	1691	1691	1691	1691	1128
443	20240105	135000	59299217	1691	1691	1691	1691	1
444	20240105	134900	59297526	1691	1691	1691	1691	0
445	20240105	134800	59297526	1691	1691	1691	1691	0
446	20240105	134700	59297526	1691	1691	1691	1691	103
447	20240105	134600	59123353	1691	1691	1691	1691	0
448	20240105	134500	59123353	1691	1691	1691	1691	0
449	20240105	134400	59123353	1691	1691	1691	1691	0
450	20240105	134300	59123353	1691	1691	1691	1691	0
451	20240105	134200	59123353	1691	1691	1691	1691	0
452	20240105	134100	59123353	1691	1691	1691	1691	0
453	20240105	134000	59123353	1691	1691	1691	1691	2
454	20240105	133900	59119971	1691	1691	1691	1691	1300
455	20240105	133800	56921671	1691	1680	1691	1680	2096
456	20240105	133700	53392180	1680	1680	1680	1680	0
457	20240105	133600	53392180	1680	1680	1680	1680	0
458	20240105	133500	53392180	1680	1680	1680	1680	49
459	20240105	133400	53309860	1680	1680	1680	1680	0
460	20240105	133300	53309860	1680	1680	1680	1680	2
461	20240105	133200	53306500	1680	1680	1680	1680	36
462	20240105	133100	53246020	1680	1680	1680	1680	2
463	20240105	133000	53242660	1680	1680	1680	1680	0
464	20240105	132900	53242660	1680	1680	1680	1680	2
465	20240105	132800	53239300	1680	1680	1680	1680	0
466	20240105	132700	53239300	1680	1680	1680	1680	2
467	20240105	132600	53235940	1680	1680	1680	1680	0
468	20240105	132500	53235940	1680	1680	1680	1680	2
469	20240105	132400	53232580	1680	1680	1680	1680	0
470	20240105	132300	53232580	1680	1680	1680	1680	2
471	20240105	132200	53229220	1680	1680	1680	1680	0
472	20240105	132100	53229220	1680	1680	1680	1680	2
473	20240105	132000	53225860	1678	1680	1680	1678	286
474	20240105	131900	52745948	1680	1678	1680	1678	4
475	20240105	131800	52739232	1680	1680	1680	1680	0
476	20240105	131700	52739232	1680	1678	1680	1678	608
477	20240105	131600	51719004	1678	1678	1678	1678	509
478	20240105	131500	50864902	1680	1680	1680	1680	2
479	20240105	131400	50861542	1678	1678	1678	1678	2
480	20240105	131300	50858186	1680	1680	1680	1680	2
481	20240105	131200	50854826	1681	1681	1681	1681	0
482	20240105	131100	50854826	1681	1681	1681	1681	2
483	20240105	131000	50851464	1681	1681	1681	1681	0
484	20240105	130900	50851464	1681	1678	1681	1678	5
485	20240105	130800	50843065	1681	1681	1681	1681	0
486	20240105	130700	50843065	1681	1681	1681	1681	3
487	20240105	130600	50838022	1677	1679	1679	1677	1000
488	20240105	130500	49159060	1681	1680	1681	1679	344
489	20240105	130400	48581451	1680	1680	1680	1680	2
490	20240105	130300	48578091	1681	1681	1681	1681	3
491	20240105	130200	48573048	1681	1681	1681	1681	47
492	20240105	130100	48494041	1681	1681	1681	1681	8
493	20240105	130000	48480593	1681	1681	1681	1681	3
494	20240105	125900	48475550	1681	1679	1681	1679	5
495	20240105	125800	48467149	1681	1681	1681	1681	0
496	20240105	125700	48467149	1681	1681	1681	1681	3
497	20240105	125600	48462106	1679	1679	1679	1679	0
498	20240105	125500	48462106	1679	1679	1679	1679	0
499	20240105	125400	48462106	1679	1679	1679	1679	2
500	20240105	125300	48458748	1681	1681	1681	1681	0
501	20240105	125200	48458748	1681	1681	1681	1681	0
502	20240105	125100	48458748	1681	1681	1681	1681	0
503	20240105	125000	48458748	1681	1681	1681	1681	36
504	20240105	124900	48398232	1679	1679	1679	1679	452
505	20240105	124800	47639324	1679	1681	1681	1679	102
506	20240105	124700	47467866	1679	1679	1679	1679	49
507	20240105	124600	47385595	1679	1679	1679	1679	0
508	20240105	124500	47385595	1679	1680	1680	1679	298
509	20240105	124400	46885051	1680	1680	1680	1680	0
510	20240105	124300	46885051	1680	1680	1680	1680	2
511	20240105	124200	46881691	1681	1681	1681	1681	0
512	20240105	124100	46881691	1681	1681	1681	1681	0
513	20240105	124000	46881691	1681	1681	1681	1681	2
514	20240105	123900	46878329	1679	1679	1679	1679	0
515	20240105	123800	46878329	1679	1679	1679	1679	2
516	20240105	123700	46874971	1679	1679	1679	1679	0
517	20240105	123600	46874971	1679	1679	1679	1679	0
518	20240105	123500	46874971	1679	1679	1679	1679	0
519	20240105	123400	46874971	1679	1679	1679	1679	0
520	20240105	123300	46874971	1679	1679	1679	1679	2
521	20240105	123200	46871613	1682	1682	1682	1682	0
522	20240105	123100	46871613	1682	1682	1682	1682	0
523	20240105	123000	46871613	1682	1682	1682	1682	0
524	20240105	122900	46871613	1682	1682	1682	1682	47
525	20240105	122800	46792559	1679	1680	1680	1679	102
526	20240105	122700	46621290	1679	1679	1679	1679	0
527	20240105	122600	46621290	1679	1679	1679	1679	0
528	20240105	122500	46621290	1679	1679	1679	1679	0
529	20240105	122400	46621290	1679	1679	1679	1679	0
530	20240105	122300	46621290	1679	1679	1679	1679	2
531	20240105	122200	46617932	1682	1682	1682	1682	20
532	20240105	122100	46584292	1682	1682	1682	1682	0
533	20240105	122000	46584292	1682	1682	1682	1682	2
534	20240105	121900	46580928	1679	1679	1679	1679	0
535	20240105	121800	46580928	1679	1679	1679	1679	2
536	20240105	121700	46577570	1682	1682	1682	1682	0
537	20240105	121600	46577570	1682	1682	1682	1682	0
538	20240105	121500	46577570	1682	1682	1682	1682	0
539	20240105	121400	46577570	1682	1682	1682	1682	2
540	20240105	121300	46574206	1678	1678	1678	1678	2
541	20240105	121200	46570850	1677	1677	1677	1677	0
542	20240105	121100	46570850	1677	1677	1677	1677	0
543	20240105	121000	46570850	1677	1677	1677	1677	0
544	20240105	120900	46570850	1677	1677	1677	1677	0
545	20240105	120800	46570850	1677	1677	1677	1677	2
546	20240105	120700	46567496	1677	1677	1677	1677	0
547	20240105	120600	46567496	1677	1677	1677	1677	0
548	20240105	120500	46567496	1677	1677	1677	1677	0
549	20240105	120400	46567496	1677	1677	1677	1677	0
550	20240105	120300	46567496	1677	1677	1677	1677	2
551	20240105	120200	46564142	1682	1682	1682	1682	0
552	20240105	120100	46564142	1682	1682	1682	1682	0
553	20240105	120000	46564142	1682	1680	1682	1680	162
554	20240105	115900	46291878	1676	1676	1676	1676	463
555	20240105	115800	45515890	1676	1678	1678	1676	1000
556	20240105	115700	43839721	1678	1678	1678	1678	2
557	20240105	115600	43836365	1680	1680	1680	1680	47
558	20240105	115500	43757405	1676	1676	1676	1676	0
559	20240105	115400	43757405	1676	1676	1676	1676	0
560	20240105	115300	43757405	1676	1676	1676	1676	0
561	20240105	115200	43757405	1676	1676	1676	1676	2
562	20240105	115100	43754053	1676	1676	1676	1676	0
563	20240105	115000	43754053	1676	1676	1676	1676	0
564	20240105	114900	43754053	1676	1676	1676	1676	0
565	20240105	114800	43754053	1676	1676	1676	1676	0
566	20240105	114700	43754053	1676	1676	1676	1676	2
567	20240105	114600	43750701	1676	1676	1676	1676	0
568	20240105	114500	43750701	1676	1676	1676	1676	0
569	20240105	114400	43750701	1676	1676	1676	1676	0
570	20240105	114300	43750701	1676	1676	1676	1676	0
571	20240105	114200	43750701	1676	1676	1676	1676	2
572	20240105	114100	43747349	1676	1676	1676	1676	0
573	20240105	114000	43747349	1676	1680	1680	1676	202
574	20240105	113900	43408789	1676	1676	1676	1676	0
575	20240105	113800	43408789	1676	1676	1676	1676	0
576	20240105	113700	43408789	1676	1676	1676	1676	2
577	20240105	113600	43405437	1676	1676	1676	1676	0
578	20240105	113500	43405437	1676	1676	1676	1676	0
579	20240105	113400	43405437	1676	1676	1676	1676	0
580	20240105	113300	43405437	1676	1676	1676	1676	0
581	20240105	113200	43405437	1676	1676	1676	1676	502
582	20240105	113100	42564085	1676	1676	1676	1676	0
583	20240105	113000	42564085	1676	1676	1676	1676	0
584	20240105	112900	42564085	1676	1676	1676	1676	0
585	20240105	112800	42564085	1676	1676	1676	1676	0
586	20240105	112700	42564085	1676	1676	1676	1676	2
587	20240105	112600	42560733	1676	1676	1676	1676	0
588	20240105	112500	42560733	1676	1676	1676	1676	0
589	20240105	112400	42560733	1676	1676	1676	1676	0
590	20240105	112300	42560733	1676	1682	1682	1676	414
591	20240105	112200	41866587	1677	1677	1677	1677	15
592	20240105	112100	41841432	1682	1682	1682	1682	0
593	20240105	112000	41841432	1682	1682	1682	1682	2
594	20240105	111900	41838068	1679	1679	1679	1679	0
595	20240105	111800	41838068	1679	1679	1679	1679	47
596	20240105	111700	41759155	1682	1682	1682	1682	1
597	20240105	111600	41757473	1679	1679	1679	1679	2
598	20240105	111500	41754115	1678	1678	1678	1678	0
599	20240105	111400	41754115	1678	1678	1678	1678	0
600	20240105	111300	41754115	1678	1678	1678	1678	0
601	20240105	111200	41754115	1678	1678	1678	1678	0
602	20240105	111100	41754115	1678	1678	1678	1678	2
603	20240105	111000	41750759	1678	1678	1678	1678	0
604	20240105	110900	41750759	1678	1678	1678	1678	0
605	20240105	110800	41750759	1678	1678	1678	1678	0
606	20240105	110700	41750759	1678	1678	1678	1678	0
607	20240105	110600	41750759	1678	1678	1678	1678	2
608	20240105	110500	41747403	1678	1678	1678	1678	0
609	20240105	110400	41747403	1678	1678	1678	1678	0
610	20240105	110300	41747403	1678	1678	1678	1678	0
611	20240105	110200	41747403	1678	1678	1678	1678	0
612	20240105	110100	41747403	1678	1678	1678	1678	2
613	20240105	110000	41744047	1682	1682	1682	1682	2
614	20240105	105900	41740683	1682	1682	1682	1682	1000
615	20240105	105800	40058683	1682	1682	1682	1682	1
616	20240105	105700	40057001	1678	1678	1678	1678	0
617	20240105	105600	40057001	1678	1678	1678	1678	2
618	20240105	105500	40053645	1678	1678	1678	1678	0
619	20240105	105400	40053645	1678	1678	1678	1678	0
620	20240105	105300	40053645	1678	1678	1678	1678	0
621	20240105	105200	40053645	1678	1678	1678	1678	0
622	20240105	105100	40053645	1678	1678	1678	1678	2
623	20240105	105000	40050289	1682	1682	1682	1682	47
624	20240105	104900	39971235	1678	1678	1678	1678	0
625	20240105	104800	39971235	1678	1678	1678	1678	0
626	20240105	104700	39971235	1678	1678	1678	1678	0
627	20240105	104600	39971235	1678	1678	1678	1678	2
628	20240105	104500	39967879	1678	1678	1678	1678	0
629	20240105	104400	39967879	1678	1678	1678	1678	0
630	20240105	104300	39967879	1678	1678	1678	1678	0
631	20240105	104200	39967879	1678	1678	1678	1678	0
632	20240105	104100	39967879	1678	1678	1678	1678	2
633	20240105	104000	39964523	1682	1682	1682	1682	3
634	20240105	103900	39959477	1677	1677	1677	1677	0
635	20240105	103800	39959477	1677	1677	1677	1677	0
636	20240105	103700	39959477	1677	1677	1677	1677	0
637	20240105	103600	39959477	1677	1677	1677	1677	0
638	20240105	103500	39959477	1677	1677	1677	1677	2
639	20240105	103400	39956123	1677	1677	1677	1677	0
640	20240105	103300	39956123	1677	1677	1677	1677	0
641	20240105	103200	39956123	1677	1677	1677	1677	0
642	20240105	103100	39956123	1677	1677	1677	1677	0
643	20240105	103000	39956123	1677	1680	1682	1677	545
644	20240105	102900	39040453	1681	1681	1681	1681	408
645	20240105	102800	38354605	1681	1681	1681	1681	0
646	20240105	102700	38354605	1681	1681	1681	1681	0
647	20240105	102600	38354605	1681	1682	1682	1681	349
648	20240105	102500	37767930	1681	1681	1681	1681	2
649	20240105	102400	37764568	1681	1680	1681	1680	468
650	20240105	102300	36978021	1680	1680	1680	1680	500
651	20240105	102200	36138021	1676	1676	1676	1676	0
652	20240105	102100	36138021	1676	1676	1676	1676	0
653	20240105	102000	36138021	1676	1680	1680	1676	4
654	20240105	101900	36131309	1675	1675	1675	1675	0
655	20240105	101800	36131309	1675	1675	1675	1675	304
656	20240105	101700	35622109	1676	1677	1680	1676	5405
657	20240105	101600	26543726	1677	1677	1677	1677	95
658	20240105	101500	26384411	1677	1677	1677	1677	2
659	20240105	101400	26381057	1677	1677	1677	1677	0
660	20240105	101300	26381057	1677	1677	1677	1677	0
661	20240105	101200	26381057	1677	1677	1677	1677	0
662	20240105	101100	26381057	1677	1677	1677	1677	0
663	20240105	101000	26381057	1677	1677	1677	1677	247
664	20240105	100900	25966838	1680	1680	1680	1680	5
665	20240105	100800	25958438	1676	1676	1676	1676	0
666	20240105	100700	25958438	1676	1676	1676	1676	0
667	20240105	100600	25958438	1676	1676	1676	1676	0
668	20240105	100500	25958438	1676	1676	1676	1676	2
669	20240105	100400	25955086	1680	1680	1680	1680	0
670	20240105	100300	25955086	1680	1680	1680	1680	0
671	20240105	100200	25955086	1680	1680	1680	1680	0
672	20240105	100100	25955086	1680	1680	1680	1680	0
673	20240105	100000	25955086	1680	1680	1680	1680	2
674	20240105	095900	25951726	1676	1680	1680	1676	458
675	20240105	095800	25182294	1680	1680	1680	1680	0
676	20240105	095700	25182294	1680	1680	1680	1680	0
677	20240105	095600	25182294	1680	1680	1680	1680	1
678	20240105	095500	25180614	1676	1676	1676	1676	1
679	20240105	095400	25178938	1676	1680	1680	1676	61
680	20240105	095300	25076466	1680	1680	1680	1680	88
681	20240105	095200	24928626	1681	1681	1681	1681	0
682	20240105	095100	24928626	1681	1681	1681	1681	0
683	20240105	095000	24928626	1681	1681	1681	1681	0
684	20240105	094900	24928626	1681	1676	1681	1676	11
685	20240105	094800	24910145	1676	1676	1676	1676	0
686	20240105	094700	24910145	1676	1676	1676	1676	0
687	20240105	094600	24910145	1676	1676	1676	1676	3
688	20240105	094500	24905117	1676	1676	1676	1676	0
689	20240105	094400	24905117	1676	1681	1681	1676	50
690	20240105	094300	24821077	1681	1681	1681	1681	0
691	20240105	094200	24821077	1681	1681	1681	1681	0
692	20240105	094100	24821077	1681	1681	1681	1681	0
693	20240105	094000	24821077	1681	1680	1681	1680	81
694	20240105	093900	24684944	1680	1676	1680	1676	4
695	20240105	093800	24678232	1676	1676	1676	1676	0
696	20240105	093700	24678232	1676	1676	1676	1676	0
697	20240105	093600	24678232	1676	1676	1676	1676	0
698	20240105	093500	24678232	1676	1676	1676	1676	0
699	20240105	093400	24678232	1676	1676	1676	1676	2
700	20240105	093300	24674880	1675	1675	1675	1675	0
701	20240105	093200	24674880	1675	1675	1675	1675	0
702	20240105	093100	24674880	1675	1675	1675	1675	0
703	20240105	093000	24674880	1675	1675	1675	1675	0
704	20240105	092900	24674880	1675	1675	1675	1675	2
705	20240105	092800	24671530	1681	1681	1681	1681	0
706	20240105	092700	24671530	1681	1681	1681	1681	10
707	20240105	092600	24654720	1681	1681	1681	1681	0
708	20240105	092500	24654720	1681	1681	1681	1681	0
709	20240105	092400	24654720	1681	1681	1681	1681	1
710	20240105	092300	24653039	1675	1675	1675	1675	359
711	20240105	092200	24051714	1680	1680	1680	1680	0
712	20240105	092100	24051714	1680	1680	1680	1680	10
713	20240105	092000	24034914	1680	1680	1680	1680	2
714	20240105	091900	24031554	1675	1675	1675	1675	0
715	20240105	091800	24031554	1675	1675	1675	1675	1
716	20240105	091700	24029879	1681	1681	1681	1681	0
717	20240105	091600	24029879	1681	1681	1681	1681	73
718	20240105	091500	23907166	1683	1672	1683	1672	61
719	20240105	091400	23805163	1672	1672	1672	1672	0
720	20240105	091300	23805163	1672	1674	1674	1671	7197
721	20240105	091200	11775250	1685	1685	1685	1685	0
722	20240105	091100	11775250	1685	1685	1685	1685	0
723	20240105	091000	11775250	1685	1685	1685	1685	0
724	20240105	090900	11775250	1685	1685	1685	1685	1
725	20240105	090800	11773565	1674	1674	1674	1674	1
726	20240105	090700	11771891	1675	1675	1675	1674	2096
727	20240105	090600	8262590	1685	1685	1685	1685	0
728	20240105	090500	8262590	1685	1680	1685	1675	1433
729	20240105	090400	5859205	1675	1675	1675	1675	113
730	20240105	090300	5669930	1680	1680	1680	1675	282
731	20240105	090200	5197550	1675	1675	1675	1675	1586
732	20240105	090100	2541000	1680	1675	1680	1675	49
733	20240105	090000	2458900	1675	1675	1675	1675	1444